プレシジョン・システム・サイエンス(7707)の株価時系列情報
プレシジョン・システム・サイエンス(7707)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2003/12/30 | 559,000 | 576,000 | 550,000 | 576,000 | 445 |
| 2003/12/29 | 555,000 | 579,000 | 547,000 | 573,000 | 572 |
| 2003/12/26 | 532,000 | 551,000 | 505,000 | 545,000 | 666 |
| 2003/12/25 | 502,000 | 531,000 | 494,000 | 530,000 | 493 |
| 2003/12/24 | 462,000 | 509,000 | 462,000 | 505,000 | 488 |
| 2003/12/22 | 461,000 | 461,000 | 436,000 | 459,000 | 391 |
| 2003/12/19 | 470,000 | 475,000 | 453,000 | 456,000 | 394 |
| 2003/12/18 | 500,000 | 500,000 | 470,000 | 478,000 | 269 |
| 2003/12/17 | 514,000 | 518,000 | 496,000 | 497,000 | 277 |
| 2003/12/16 | 500,000 | 518,000 | 484,000 | 506,000 | 329 |
| 2003/12/15 | 525,000 | 525,000 | 492,000 | 504,000 | 197 |
| 2003/12/12 | 510,000 | 512,000 | 488,000 | 500,000 | 261 |
| 2003/12/11 | 516,000 | 533,000 | 497,000 | 499,000 | 394 |
| 2003/12/10 | 515,000 | 570,000 | 502,000 | 536,000 | 482 |
| 2003/12/09 | 573,000 | 583,000 | 510,000 | 530,000 | 533 |
| 2003/12/08 | 620,000 | 620,000 | 568,000 | 569,000 | 472 |
| 2003/12/05 | 598,000 | 624,000 | 572,000 | 624,000 | 576 |
| 2003/12/04 | 609,000 | 609,000 | 591,000 | 591,000 | 211 |
| 2003/12/03 | 600,000 | 615,000 | 592,000 | 604,000 | 365 |
| 2003/12/02 | 633,000 | 634,000 | 598,000 | 599,000 | 592 |
| 2003/12/01 | 586,000 | 624,000 | 584,000 | 624,000 | 928 |
| 2003/11/28 | 619,000 | 625,000 | 588,000 | 615,000 | 1,409 |
| 2003/11/27 | 558,000 | 607,000 | 557,000 | 603,000 | 1,635 |
| 2003/11/26 | 514,000 | 548,000 | 505,000 | 540,000 | 448 |
| 2003/11/25 | 509,000 | 509,000 | 497,000 | 501,000 | 228 |
| 2003/11/21 | 480,000 | 492,000 | 478,000 | 487,000 | 250 |
| 2003/11/20 | 495,000 | 497,000 | 476,000 | 488,000 | 284 |
| 2003/11/19 | 473,000 | 501,000 | 463,000 | 470,000 | 453 |
| 2003/11/18 | 440,000 | 498,000 | 431,000 | 498,000 | 627 |
| 2003/11/17 | 480,000 | 485,000 | 444,000 | 450,000 | 898 |
| 2003/11/14 | 576,000 | 576,000 | 525,000 | 530,000 | 467 |
| 2003/11/13 | 570,000 | 592,000 | 555,000 | 566,000 | 396 |
| 2003/11/12 | 535,000 | 559,000 | 528,000 | 550,000 | 430 |
| 2003/11/11 | 570,000 | 574,000 | 510,000 | 554,000 | 945 |
| 2003/11/10 | 612,000 | 629,000 | 595,000 | 600,000 | 535 |
| 2003/11/07 | 640,000 | 663,000 | 625,000 | 641,000 | 1,211 |
| 2003/11/06 | 669,000 | 717,000 | 616,000 | 623,000 | 2,822 |
| 2003/11/05 | 617,000 | 649,000 | 608,000 | 648,000 | 1,093 |
| 2003/11/04 | 605,000 | 618,000 | 588,000 | 618,000 | 687 |
| 2003/10/31 | 594,000 | 598,000 | 578,000 | 594,000 | 203 |
| 2003/10/30 | 602,000 | 610,000 | 584,000 | 595,000 | 358 |
| 2003/10/29 | 597,000 | 618,000 | 570,000 | 600,000 | 506 |
| 2003/10/28 | 616,000 | 625,000 | 573,000 | 575,000 | 523 |
| 2003/10/27 | 550,000 | 609,000 | 537,000 | 606,000 | 804 |
| 2003/10/24 | 469,000 | 514,000 | 469,000 | 514,000 | 573 |
| 2003/10/23 | 490,000 | 509,000 | 424,000 | 464,000 | 1,278 |
| 2003/10/22 | 568,000 | 600,000 | 510,000 | 511,000 | 641 |
| 2003/10/21 | 624,000 | 638,000 | 550,000 | 578,000 | 896 |
| 2003/10/20 | 660,000 | 678,000 | 635,000 | 640,000 | 623 |
| 2003/10/17 | 710,000 | 710,000 | 672,000 | 684,000 | 818 |
| 2003/10/16 | 710,000 | 728,000 | 680,000 | 681,000 | 1,745 |
| 2003/10/15 | 630,000 | 700,000 | 620,000 | 700,000 | 2,936 |
| 2003/10/14 | 590,000 | 631,000 | 575,000 | 622,000 | 1,286 |
| 2003/10/10 | 615,000 | 615,000 | 590,000 | 603,000 | 859 |
| 2003/10/09 | 623,000 | 648,000 | 615,000 | 619,000 | 949 |
| 2003/10/08 | 620,000 | 668,000 | 578,000 | 629,000 | 2,092 |
| 2003/10/07 | 656,000 | 697,000 | 601,000 | 601,000 | 3,458 |
| 2003/10/06 | 575,000 | 636,000 | 555,000 | 636,000 | 4,424 |
| 2003/10/03 | 491,000 | 536,000 | 487,000 | 532,000 | 2,714 |
| 2003/10/02 | 505,000 | 515,000 | 479,000 | 486,000 | 2,013 |
| 2003/10/01 | 445,000 | 495,000 | 445,000 | 495,000 | 2,640 |
| 2003/09/30 | 450,000 | 450,000 | 437,000 | 445,000 | 345 |
| 2003/09/29 | 459,000 | 460,000 | 440,000 | 450,000 | 324 |
| 2003/09/26 | 440,000 | 451,000 | 432,000 | 450,000 | 375 |
| 2003/09/25 | 432,000 | 447,000 | 421,000 | 425,000 | 524 |
| 2003/09/24 | 474,000 | 489,000 | 440,000 | 447,000 | 859 |
| 2003/09/22 | 484,000 | 498,000 | 462,000 | 473,000 | 2,088 |
| 2003/09/19 | 414,000 | 474,000 | 414,000 | 474,000 | 4,335 |
| 2003/09/18 | 415,000 | 438,000 | 401,000 | 424,000 | 567 |
| 2003/09/17 | 426,000 | 427,000 | 405,000 | 406,000 | 396 |
| 2003/09/16 | 401,000 | 436,000 | 400,000 | 420,000 | 683 |
| 2003/09/12 | 381,000 | 400,000 | 381,000 | 400,000 | 255 |
| 2003/09/11 | 385,000 | 389,000 | 380,000 | 381,000 | 145 |
| 2003/09/10 | 381,000 | 389,000 | 378,000 | 387,000 | 177 |
| 2003/09/09 | 387,000 | 390,000 | 383,000 | 383,000 | 98 |
| 2003/09/08 | 382,000 | 386,000 | 380,000 | 382,000 | 101 |
| 2003/09/05 | 372,000 | 383,000 | 372,000 | 378,000 | 105 |
| 2003/09/04 | 375,000 | 377,000 | 370,000 | 373,000 | 94 |
| 2003/09/03 | 377,000 | 378,000 | 365,000 | 375,000 | 159 |
| 2003/09/02 | 374,000 | 375,000 | 365,000 | 375,000 | 297 |
| 2003/09/01 | 359,000 | 383,000 | 359,000 | 372,000 | 1,054 |
| 2003/08/29 | 405,000 | 410,000 | 395,000 | 409,000 | 159 |
| 2003/08/28 | 406,000 | 416,000 | 401,000 | 401,000 | 161 |
| 2003/08/27 | 411,000 | 418,000 | 405,000 | 406,000 | 178 |
| 2003/08/26 | 406,000 | 420,000 | 402,000 | 410,000 | 205 |
| 2003/08/25 | 425,000 | 425,000 | 401,000 | 401,000 | 503 |
| 2003/08/22 | 381,000 | 420,000 | 381,000 | 420,000 | 1,456 |
| 2003/08/21 | 369,000 | 371,000 | 360,000 | 370,000 | 129 |
| 2003/08/20 | 388,000 | 389,000 | 366,000 | 370,000 | 220 |
| 2003/08/19 | 390,000 | 393,000 | 382,000 | 387,000 | 432 |
| 2003/08/18 | 380,000 | 390,000 | 374,000 | 385,000 | 315 |
| 2003/08/15 | 375,000 | 379,000 | 370,000 | 372,000 | 398 |
| 2003/08/14 | 369,000 | 370,000 | 360,000 | 369,000 | 268 |
| 2003/08/13 | 335,000 | 382,000 | 333,000 | 380,000 | 824 |
| 2003/08/12 | 332,000 | 342,000 | 330,000 | 335,000 | 218 |
| 2003/08/11 | 343,000 | 346,000 | 331,000 | 331,000 | 276 |
| 2003/08/08 | 312,000 | 323,000 | 308,000 | 323,000 | 63 |
| 2003/08/07 | 307,000 | 326,000 | 306,000 | 324,000 | 80 |
| 2003/08/06 | 305,000 | 310,000 | 301,000 | 306,000 | 31 |
| 2003/08/05 | 320,000 | 320,000 | 304,000 | 310,000 | 83 |
| 2003/08/04 | 336,000 | 337,000 | 315,000 | 317,000 | 47 |
| 2003/08/01 | 341,000 | 341,000 | 325,000 | 332,000 | 35 |
| 2003/07/31 | 332,000 | 338,000 | 321,000 | 338,000 | 43 |
| 2003/07/30 | 334,000 | 340,000 | 331,000 | 331,000 | 63 |
| 2003/07/29 | 342,000 | 342,000 | 331,000 | 332,000 | 113 |
| 2003/07/28 | 355,000 | 357,000 | 340,000 | 340,000 | 172 |
| 2003/07/25 | 340,000 | 345,000 | 333,000 | 335,000 | 268 |
| 2003/07/24 | 301,000 | 310,000 | 300,000 | 300,000 | 82 |
| 2003/07/23 | 300,000 | 306,000 | 297,000 | 301,000 | 61 |
| 2003/07/22 | 310,000 | 310,000 | 301,000 | 303,000 | 53 |
| 2003/07/18 | 318,000 | 322,000 | 311,000 | 311,000 | 57 |
| 2003/07/17 | 325,000 | 331,000 | 320,000 | 320,000 | 28 |
| 2003/07/16 | 333,000 | 334,000 | 321,000 | 329,000 | 70 |
| 2003/07/15 | 317,000 | 333,000 | 317,000 | 331,000 | 86 |
| 2003/07/14 | 309,000 | 313,000 | 308,000 | 312,000 | 20 |
| 2003/07/11 | 310,000 | 310,000 | 305,000 | 305,000 | 39 |
| 2003/07/10 | 306,000 | 311,000 | 303,000 | 306,000 | 36 |
| 2003/07/09 | 301,000 | 307,000 | 301,000 | 306,000 | 39 |
| 2003/07/08 | 309,000 | 316,000 | 300,000 | 309,000 | 129 |
| 2003/07/07 | 319,000 | 320,000 | 309,000 | 309,000 | 77 |
| 2003/07/04 | 298,000 | 314,000 | 298,000 | 314,000 | 74 |
| 2003/07/03 | 310,000 | 310,000 | 299,000 | 299,000 | 112 |
| 2003/07/02 | 305,000 | 312,000 | 300,000 | 308,000 | 104 |
| 2003/07/01 | 312,000 | 315,000 | 301,000 | 307,000 | 102 |
| 2003/06/30 | 325,000 | 331,000 | 310,000 | 311,000 | 132 |
| 2003/06/27 | 319,000 | 319,000 | 306,000 | 317,000 | 126 |
| 2003/06/26 | 325,000 | 325,000 | 311,000 | 311,000 | 59 |
| 2003/06/25 | 320,000 | 332,000 | 315,000 | 324,000 | 103 |
| 2003/06/24 | 324,000 | 325,000 | 320,000 | 321,000 | 44 |
| 2003/06/23 | 331,000 | 331,000 | 323,000 | 327,000 | 24 |
| 2003/06/20 | 324,000 | 330,000 | 321,000 | 330,000 | 64 |
| 2003/06/19 | 327,000 | 327,000 | 323,000 | 323,000 | 34 |
| 2003/06/18 | 331,000 | 336,000 | 326,000 | 326,000 | 61 |
| 2003/06/17 | 336,000 | 336,000 | 328,000 | 330,000 | 47 |
| 2003/06/16 | 335,000 | 336,000 | 325,000 | 331,000 | 41 |
| 2003/06/13 | 333,000 | 348,000 | 330,000 | 335,000 | 60 |
| 2003/06/12 | 340,000 | 340,000 | 320,000 | 326,000 | 87 |
| 2003/06/11 | 359,000 | 359,000 | 331,000 | 337,000 | 83 |
| 2003/06/10 | 359,000 | 365,000 | 355,000 | 360,000 | 50 |
| 2003/06/09 | 363,000 | 365,000 | 359,000 | 360,000 | 48 |
| 2003/06/06 | 354,000 | 365,000 | 350,000 | 364,000 | 177 |
| 2003/06/05 | 360,000 | 364,000 | 343,000 | 359,000 | 114 |
| 2003/06/04 | 329,000 | 356,000 | 320,000 | 354,000 | 185 |
| 2003/06/03 | 327,000 | 335,000 | 327,000 | 329,000 | 33 |
| 2003/06/02 | 335,000 | 340,000 | 327,000 | 329,000 | 61 |
| 2003/05/30 | 330,000 | 332,000 | 327,000 | 328,000 | 26 |
| 2003/05/29 | 330,000 | 334,000 | 327,000 | 332,000 | 50 |
| 2003/05/28 | 337,000 | 338,000 | 320,000 | 330,000 | 73 |
| 2003/05/27 | 348,000 | 348,000 | 324,000 | 325,000 | 88 |
| 2003/05/26 | 351,000 | 355,000 | 342,000 | 343,000 | 65 |
| 2003/05/23 | 349,000 | 350,000 | 341,000 | 345,000 | 54 |
| 2003/05/22 | 343,000 | 350,000 | 340,000 | 340,000 | 59 |
| 2003/05/21 | 346,000 | 355,000 | 335,000 | 348,000 | 150 |
| 2003/05/20 | 357,000 | 357,000 | 345,000 | 348,000 | 78 |
| 2003/05/19 | 368,000 | 368,000 | 352,000 | 356,000 | 76 |
| 2003/05/16 | 351,000 | 371,000 | 345,000 | 371,000 | 204 |
| 2003/05/15 | 371,000 | 371,000 | 340,000 | 356,000 | 178 |
| 2003/05/14 | 360,000 | 383,000 | 360,000 | 367,000 | 170 |
| 2003/05/13 | 360,000 | 370,000 | 360,000 | 361,000 | 210 |
| 2003/05/12 | 383,000 | 387,000 | 360,000 | 367,000 | 341 |
| 2003/05/09 | 388,000 | 388,000 | 373,000 | 378,000 | 244 |
| 2003/05/08 | 369,000 | 392,000 | 364,000 | 383,000 | 859 |
| 2003/05/07 | 364,000 | 374,000 | 355,000 | 365,000 | 767 |
| 2003/05/06 | 365,000 | 365,000 | 350,000 | 360,000 | 328 |
| 2003/05/02 | 338,000 | 361,000 | 330,000 | 361,000 | 581 |
| 2003/05/01 | 310,000 | 338,000 | 305,000 | 338,000 | 225 |
| 2003/04/30 | 310,000 | 315,000 | 305,000 | 310,000 | 64 |
| 2003/04/28 | 315,000 | 316,000 | 300,000 | 305,000 | 206 |
| 2003/04/25 | 340,000 | 340,000 | 318,000 | 325,000 | 162 |
| 2003/04/24 | 350,000 | 355,000 | 335,000 | 336,000 | 414 |
| 2003/04/23 | 320,000 | 356,000 | 319,000 | 347,000 | 825 |
| 2003/04/22 | 301,000 | 319,000 | 300,000 | 315,000 | 184 |
| 2003/04/21 | 317,000 | 318,000 | 300,000 | 300,000 | 203 |
| 2003/04/18 | 312,000 | 326,000 | 310,000 | 320,000 | 706 |
| 2003/04/17 | 289,000 | 299,000 | 285,000 | 299,000 | 235 |
| 2003/04/16 | 280,000 | 287,000 | 277,000 | 285,000 | 158 |
| 2003/04/15 | 285,000 | 305,000 | 273,000 | 279,000 | 372 |
| 2003/04/14 | 253,000 | 285,000 | 253,000 | 285,000 | 283 |
| 2003/04/11 | 248,000 | 250,000 | 243,000 | 245,000 | 18 |
| 2003/04/10 | 240,000 | 240,000 | 235,000 | 240,000 | 57 |
| 2003/04/09 | 242,000 | 243,000 | 238,000 | 238,000 | 19 |
| 2003/04/08 | 237,000 | 244,000 | 237,000 | 240,000 | 58 |
| 2003/04/07 | 235,000 | 249,000 | 235,000 | 237,000 | 67 |
| 2003/04/04 | 237,000 | 253,000 | 237,000 | 246,000 | 37 |
| 2003/04/03 | 246,000 | 250,000 | 241,000 | 242,000 | 24 |
| 2003/04/02 | 232,000 | 245,000 | 232,000 | 234,000 | 65 |
| 2003/04/01 | 229,000 | 235,000 | 225,000 | 230,000 | 87 |
| 2003/03/31 | 250,000 | 250,000 | 238,000 | 239,000 | 41 |
| 2003/03/28 | 267,000 | 267,000 | 248,000 | 255,000 | 30 |
| 2003/03/27 | 250,000 | 268,000 | 249,000 | 268,000 | 30 |
| 2003/03/26 | 243,000 | 260,000 | 243,000 | 251,000 | 35 |
| 2003/03/25 | 240,000 | 240,000 | 239,000 | 239,000 | 18 |
| 2003/03/24 | 247,000 | 260,000 | 240,000 | 260,000 | 27 |
| 2003/03/20 | 231,000 | 236,000 | 230,000 | 233,000 | 28 |
| 2003/03/19 | 232,000 | 235,000 | 220,000 | 231,000 | 46 |
| 2003/03/18 | 250,000 | 250,000 | 241,000 | 242,000 | 29 |
| 2003/03/17 | 267,000 | 267,000 | 245,000 | 250,000 | 20 |
| 2003/03/13 | 264,000 | 268,000 | 246,000 | 265,000 | 41 |
| 2003/03/12 | 245,000 | 260,000 | 245,000 | 260,000 | 27 |
| 2003/03/11 | 227,000 | 248,000 | 227,000 | 245,000 | 21 |
| 2003/03/10 | 270,000 | 273,000 | 255,000 | 255,000 | 82 |
| 2003/03/07 | 259,000 | 273,000 | 255,000 | 270,000 | 105 |
| 2003/03/06 | 253,000 | 257,000 | 250,000 | 255,000 | 35 |
| 2003/03/05 | 270,000 | 270,000 | 254,000 | 255,000 | 23 |
| 2003/03/04 | 270,000 | 273,000 | 269,000 | 270,000 | 75 |
| 2003/03/03 | 260,000 | 275,000 | 260,000 | 271,000 | 157 |
| 2003/02/28 | 240,000 | 260,000 | 240,000 | 255,000 | 28 |
| 2003/02/27 | 220,000 | 240,000 | 219,000 | 240,000 | 57 |
| 2003/02/26 | 225,000 | 225,000 | 216,000 | 224,000 | 30 |
| 2003/02/25 | 230,000 | 235,000 | 216,000 | 224,000 | 60 |
| 2003/02/24 | 249,000 | 250,000 | 232,000 | 232,000 | 59 |
| 2003/02/21 | 250,000 | 258,000 | 246,000 | 249,000 | 61 |
| 2003/02/20 | 266,000 | 266,000 | 255,000 | 255,000 | 39 |
| 2003/02/19 | 272,000 | 272,000 | 268,000 | 268,000 | 25 |
| 2003/02/18 | 271,000 | 286,000 | 261,000 | 268,000 | 77 |
| 2003/02/17 | 282,000 | 295,000 | 280,000 | 280,000 | 58 |
| 2003/02/14 | 265,000 | 270,000 | 265,000 | 266,000 | 60 |
| 2003/02/13 | 294,000 | 295,000 | 265,000 | 270,000 | 76 |
| 2003/02/12 | 280,000 | 300,000 | 280,000 | 290,000 | 70 |
| 2003/02/10 | 290,000 | 297,000 | 280,000 | 280,000 | 114 |
| 2003/02/07 | 300,000 | 310,000 | 290,000 | 290,000 | 294 |
| 2003/02/06 | 320,000 | 339,000 | 313,000 | 325,000 | 818 |
| 2003/02/05 | 296,000 | 322,000 | 282,000 | 320,000 | 715 |
| 2003/02/04 | 304,000 | 315,000 | 281,000 | 297,000 | 710 |
| 2003/02/03 | 265,000 | 298,000 | 260,000 | 296,000 | 411 |
| 2003/01/31 | 240,000 | 259,000 | 212,000 | 259,000 | 136 |
| 2003/01/30 | 261,000 | 261,000 | 235,000 | 235,000 | 101 |
| 2003/01/29 | 274,000 | 280,000 | 252,000 | 258,000 | 132 |
| 2003/01/28 | 304,000 | 313,000 | 276,000 | 281,000 | 168 |
| 2003/01/27 | 293,000 | 303,000 | 281,000 | 303,000 | 241 |
| 2003/01/24 | 261,000 | 284,000 | 261,000 | 282,000 | 348 |
| 2003/01/23 | 305,000 | 325,000 | 280,000 | 280,000 | 1,091 |
| 2003/01/22 | 280,000 | 307,000 | 268,000 | 306,000 | 854 |
| 2003/01/21 | 260,000 | 288,000 | 250,000 | 267,000 | 301 |
| 2003/01/20 | 265,000 | 292,000 | 257,000 | 259,000 | 888 |
| 2003/01/17 | 220,000 | 253,000 | 220,000 | 253,000 | 1,000 |
| 2003/01/16 | 200,000 | 218,000 | 196,000 | 213,000 | 210 |
| 2003/01/15 | 183,000 | 202,000 | 183,000 | 194,000 | 279 |
| 2003/01/14 | 162,000 | 180,000 | 162,000 | 180,000 | 31 |
| 2003/01/10 | 166,000 | 170,000 | 160,000 | 162,000 | 24 |
| 2003/01/09 | 168,000 | 170,000 | 168,000 | 170,000 | 10 |
| 2003/01/08 | 170,000 | 170,000 | 165,000 | 170,000 | 12 |
| 2003/01/07 | 180,000 | 180,000 | 165,000 | 170,000 | 30 |
| 2003/01/06 | 182,000 | 182,000 | 171,000 | 180,000 | 24 |