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 |
|---|---|---|---|---|---|
| 2004/12/30 | 179,000 | 179,000 | 175,000 | 176,000 | 80 |
| 2004/12/29 | 180,000 | 183,000 | 178,000 | 179,000 | 165 |
| 2004/12/28 | 167,000 | 181,000 | 167,000 | 177,000 | 200 |
| 2004/12/27 | 173,000 | 174,000 | 166,000 | 168,000 | 175 |
| 2004/12/24 | 173,000 | 176,000 | 170,000 | 171,000 | 324 |
| 2004/12/22 | 180,000 | 182,000 | 174,000 | 174,000 | 251 |
| 2004/12/21 | 167,000 | 181,000 | 166,000 | 178,000 | 417 |
| 2004/12/20 | 166,000 | 168,000 | 166,000 | 167,000 | 207 |
| 2004/12/17 | 163,000 | 166,000 | 163,000 | 165,000 | 152 |
| 2004/12/16 | 165,000 | 166,000 | 162,000 | 162,000 | 191 |
| 2004/12/15 | 175,000 | 175,000 | 165,000 | 168,000 | 118 |
| 2004/12/14 | 165,000 | 177,000 | 165,000 | 170,000 | 136 |
| 2004/12/13 | 177,000 | 177,000 | 169,000 | 170,000 | 265 |
| 2004/12/10 | 181,000 | 181,000 | 177,000 | 178,000 | 89 |
| 2004/12/09 | 182,000 | 183,000 | 177,000 | 181,000 | 134 |
| 2004/12/08 | 180,000 | 185,000 | 178,000 | 182,000 | 109 |
| 2004/12/07 | 182,000 | 183,000 | 180,000 | 181,000 | 113 |
| 2004/12/06 | 188,000 | 192,000 | 182,000 | 182,000 | 125 |
| 2004/12/03 | 191,000 | 195,000 | 185,000 | 188,000 | 183 |
| 2004/12/02 | 194,000 | 196,000 | 193,000 | 195,000 | 102 |
| 2004/12/01 | 197,000 | 198,000 | 195,000 | 195,000 | 61 |
| 2004/11/30 | 200,000 | 200,000 | 195,000 | 199,000 | 58 |
| 2004/11/29 | 200,000 | 202,000 | 194,000 | 202,000 | 91 |
| 2004/11/26 | 200,000 | 202,000 | 198,000 | 202,000 | 71 |
| 2004/11/25 | 201,000 | 210,000 | 198,000 | 205,000 | 95 |
| 2004/11/24 | 199,000 | 205,000 | 199,000 | 205,000 | 43 |
| 2004/11/22 | 200,000 | 201,000 | 198,000 | 200,000 | 66 |
| 2004/11/19 | 205,000 | 206,000 | 203,000 | 205,000 | 72 |
| 2004/11/18 | 204,000 | 210,000 | 203,000 | 205,000 | 71 |
| 2004/11/17 | 200,000 | 209,000 | 197,000 | 209,000 | 149 |
| 2004/11/16 | 212,000 | 214,000 | 199,000 | 204,000 | 194 |
| 2004/11/15 | 199,000 | 213,000 | 196,000 | 208,000 | 178 |
| 2004/11/12 | 187,000 | 193,000 | 187,000 | 193,000 | 100 |
| 2004/11/11 | 187,000 | 191,000 | 187,000 | 188,000 | 91 |
| 2004/11/10 | 188,000 | 191,000 | 187,000 | 191,000 | 73 |
| 2004/11/09 | 192,000 | 193,000 | 186,000 | 193,000 | 92 |
| 2004/11/08 | 193,000 | 194,000 | 190,000 | 194,000 | 69 |
| 2004/11/05 | 193,000 | 195,000 | 190,000 | 192,000 | 101 |
| 2004/11/04 | 191,000 | 191,000 | 185,000 | 186,000 | 92 |
| 2004/11/02 | 181,000 | 185,000 | 181,000 | 184,000 | 39 |
| 2004/11/01 | 183,000 | 190,000 | 180,000 | 180,000 | 73 |
| 2004/10/29 | 181,000 | 184,000 | 181,000 | 184,000 | 40 |
| 2004/10/28 | 182,000 | 185,000 | 180,000 | 182,000 | 83 |
| 2004/10/27 | 185,000 | 186,000 | 175,000 | 180,000 | 199 |
| 2004/10/26 | 188,000 | 190,000 | 181,000 | 185,000 | 191 |
| 2004/10/25 | 190,000 | 193,000 | 188,000 | 193,000 | 58 |
| 2004/10/22 | 195,000 | 197,000 | 191,000 | 197,000 | 87 |
| 2004/10/21 | 201,000 | 205,000 | 197,000 | 197,000 | 71 |
| 2004/10/20 | 206,000 | 207,000 | 202,000 | 203,000 | 82 |
| 2004/10/19 | 207,000 | 208,000 | 206,000 | 206,000 | 23 |
| 2004/10/18 | 211,000 | 216,000 | 208,000 | 208,000 | 16 |
| 2004/10/15 | 207,000 | 210,000 | 207,000 | 210,000 | 46 |
| 2004/10/14 | 214,000 | 214,000 | 205,000 | 206,000 | 37 |
| 2004/10/13 | 216,000 | 219,000 | 215,000 | 215,000 | 32 |
| 2004/10/12 | 220,000 | 223,000 | 216,000 | 216,000 | 39 |
| 2004/10/08 | 220,000 | 222,000 | 220,000 | 222,000 | 19 |
| 2004/10/07 | 225,000 | 225,000 | 220,000 | 222,000 | 35 |
| 2004/10/06 | 220,000 | 230,000 | 220,000 | 226,000 | 36 |
| 2004/10/05 | 228,000 | 230,000 | 221,000 | 222,000 | 55 |
| 2004/10/04 | 233,000 | 233,000 | 221,000 | 225,000 | 48 |
| 2004/10/01 | 216,000 | 223,000 | 215,000 | 221,000 | 44 |
| 2004/09/30 | 208,000 | 222,000 | 208,000 | 222,000 | 58 |
| 2004/09/29 | 215,000 | 215,000 | 210,000 | 210,000 | 52 |
| 2004/09/28 | 215,000 | 215,000 | 210,000 | 211,000 | 46 |
| 2004/09/27 | 218,000 | 219,000 | 213,000 | 215,000 | 43 |
| 2004/09/24 | 220,000 | 220,000 | 216,000 | 218,000 | 39 |
| 2004/09/22 | 218,000 | 222,000 | 216,000 | 217,000 | 62 |
| 2004/09/21 | 229,000 | 229,000 | 218,000 | 218,000 | 54 |
| 2004/09/17 | 230,000 | 231,000 | 221,000 | 231,000 | 60 |
| 2004/09/16 | 233,000 | 234,000 | 230,000 | 230,000 | 108 |
| 2004/09/15 | 240,000 | 240,000 | 235,000 | 236,000 | 45 |
| 2004/09/14 | 243,000 | 243,000 | 236,000 | 239,000 | 17 |
| 2004/09/13 | 240,000 | 240,000 | 234,000 | 235,000 | 46 |
| 2004/09/10 | 243,000 | 243,000 | 236,000 | 238,000 | 44 |
| 2004/09/09 | 243,000 | 247,000 | 242,000 | 242,000 | 37 |
| 2004/09/08 | 245,000 | 245,000 | 240,000 | 242,000 | 90 |
| 2004/09/07 | 254,000 | 254,000 | 245,000 | 248,000 | 33 |
| 2004/09/06 | 253,000 | 253,000 | 246,000 | 253,000 | 74 |
| 2004/09/03 | 247,000 | 255,000 | 243,000 | 255,000 | 66 |
| 2004/09/02 | 239,000 | 255,000 | 238,000 | 255,000 | 68 |
| 2004/09/01 | 239,000 | 242,000 | 237,000 | 237,000 | 51 |
| 2004/08/31 | 235,000 | 241,000 | 234,000 | 241,000 | 29 |
| 2004/08/30 | 245,000 | 245,000 | 233,000 | 237,000 | 36 |
| 2004/08/27 | 235,000 | 243,000 | 233,000 | 243,000 | 53 |
| 2004/08/26 | 240,000 | 243,000 | 238,000 | 238,000 | 36 |
| 2004/08/25 | 238,000 | 240,000 | 235,000 | 240,000 | 34 |
| 2004/08/24 | 240,000 | 243,000 | 235,000 | 238,000 | 14 |
| 2004/08/23 | 242,000 | 245,000 | 240,000 | 240,000 | 36 |
| 2004/08/20 | 240,000 | 240,000 | 232,000 | 240,000 | 24 |
| 2004/08/19 | 240,000 | 240,000 | 232,000 | 238,000 | 20 |
| 2004/08/18 | 241,000 | 244,000 | 230,000 | 230,000 | 49 |
| 2004/08/17 | 253,000 | 253,000 | 239,000 | 239,000 | 40 |
| 2004/08/16 | 252,000 | 252,000 | 238,000 | 240,000 | 57 |
| 2004/08/13 | 256,000 | 263,000 | 254,000 | 255,000 | 25 |
| 2004/08/12 | 263,000 | 264,000 | 255,000 | 260,000 | 53 |
| 2004/08/11 | 249,000 | 265,000 | 248,000 | 264,000 | 176 |
| 2004/08/10 | 237,000 | 246,000 | 230,000 | 239,000 | 111 |
| 2004/08/09 | 221,000 | 234,000 | 213,000 | 233,000 | 90 |
| 2004/08/06 | 232,000 | 232,000 | 225,000 | 229,000 | 42 |
| 2004/08/05 | 236,000 | 240,000 | 225,000 | 231,000 | 120 |
| 2004/08/04 | 225,000 | 235,000 | 211,000 | 235,000 | 161 |
| 2004/08/03 | 244,000 | 244,000 | 224,000 | 235,000 | 86 |
| 2004/08/02 | 255,000 | 255,000 | 241,000 | 244,000 | 121 |
| 2004/07/30 | 263,000 | 267,000 | 256,000 | 261,000 | 51 |
| 2004/07/29 | 253,000 | 276,000 | 253,000 | 265,000 | 266 |
| 2004/07/28 | 238,000 | 249,000 | 238,000 | 248,000 | 106 |
| 2004/07/27 | 253,000 | 254,000 | 233,000 | 234,000 | 112 |
| 2004/07/26 | 263,000 | 263,000 | 256,000 | 256,000 | 84 |
| 2004/07/23 | 264,000 | 269,000 | 261,000 | 264,000 | 50 |
| 2004/07/22 | 264,000 | 265,000 | 261,000 | 265,000 | 69 |
| 2004/07/21 | 264,000 | 267,000 | 263,000 | 265,000 | 67 |
| 2004/07/20 | 276,000 | 276,000 | 263,000 | 263,000 | 121 |
| 2004/07/16 | 277,000 | 281,000 | 275,000 | 279,000 | 71 |
| 2004/07/15 | 288,000 | 290,000 | 278,000 | 285,000 | 74 |
| 2004/07/14 | 291,000 | 292,000 | 286,000 | 286,000 | 52 |
| 2004/07/13 | 290,000 | 295,000 | 287,000 | 288,000 | 110 |
| 2004/07/12 | 289,000 | 294,000 | 288,000 | 294,000 | 70 |
| 2004/07/09 | 281,000 | 290,000 | 281,000 | 288,000 | 47 |
| 2004/07/08 | 287,000 | 290,000 | 282,000 | 286,000 | 59 |
| 2004/07/07 | 287,000 | 290,000 | 278,000 | 287,000 | 136 |
| 2004/07/06 | 297,000 | 300,000 | 295,000 | 295,000 | 137 |
| 2004/07/05 | 305,000 | 305,000 | 297,000 | 298,000 | 95 |
| 2004/07/02 | 307,000 | 307,000 | 298,000 | 307,000 | 95 |
| 2004/07/01 | 304,000 | 305,000 | 301,000 | 303,000 | 145 |
| 2004/06/30 | 310,000 | 315,000 | 306,000 | 308,000 | 84 |
| 2004/06/29 | 318,000 | 318,000 | 312,000 | 316,000 | 109 |
| 2004/06/28 | 302,000 | 320,000 | 302,000 | 319,000 | 198 |
| 2004/06/25 | 287,000 | 305,000 | 287,000 | 301,000 | 165 |
| 2004/06/24 | 290,000 | 291,000 | 285,000 | 287,000 | 155 |
| 2004/06/23 | 298,000 | 298,000 | 289,000 | 292,000 | 173 |
| 2004/06/22 | 299,000 | 300,000 | 296,000 | 298,000 | 109 |
| 2004/06/21 | 300,000 | 303,000 | 298,000 | 300,000 | 137 |
| 2004/06/18 | 309,000 | 309,000 | 303,000 | 305,000 | 166 |
| 2004/06/17 | 312,000 | 315,000 | 306,000 | 309,000 | 256 |
| 2004/06/16 | 312,000 | 315,000 | 311,000 | 313,000 | 120 |
| 2004/06/15 | 314,000 | 315,000 | 310,000 | 314,000 | 105 |
| 2004/06/14 | 312,000 | 320,000 | 310,000 | 312,000 | 128 |
| 2004/06/11 | 313,000 | 316,000 | 312,000 | 313,000 | 73 |
| 2004/06/10 | 320,000 | 320,000 | 313,000 | 315,000 | 101 |
| 2004/06/09 | 310,000 | 325,000 | 309,000 | 325,000 | 206 |
| 2004/06/08 | 309,000 | 312,000 | 307,000 | 311,000 | 41 |
| 2004/06/07 | 309,000 | 309,000 | 306,000 | 307,000 | 59 |
| 2004/06/04 | 312,000 | 315,000 | 308,000 | 310,000 | 85 |
| 2004/06/03 | 318,000 | 319,000 | 310,000 | 315,000 | 64 |
| 2004/06/02 | 324,000 | 324,000 | 316,000 | 318,000 | 40 |
| 2004/06/01 | 327,000 | 327,000 | 316,000 | 318,000 | 65 |
| 2004/05/31 | 319,000 | 325,000 | 311,000 | 325,000 | 59 |
| 2004/05/28 | 320,000 | 320,000 | 310,000 | 318,000 | 80 |
| 2004/05/27 | 316,000 | 320,000 | 316,000 | 319,000 | 65 |
| 2004/05/26 | 320,000 | 329,000 | 317,000 | 317,000 | 43 |
| 2004/05/25 | 324,000 | 328,000 | 318,000 | 318,000 | 81 |
| 2004/05/24 | 324,000 | 328,000 | 321,000 | 321,000 | 63 |
| 2004/05/21 | 319,000 | 328,000 | 311,000 | 320,000 | 163 |
| 2004/05/20 | 328,000 | 339,000 | 322,000 | 329,000 | 128 |
| 2004/05/19 | 308,000 | 330,000 | 308,000 | 326,000 | 191 |
| 2004/05/18 | 290,000 | 308,000 | 278,000 | 301,000 | 257 |
| 2004/05/17 | 328,000 | 331,000 | 300,000 | 300,000 | 230 |
| 2004/05/14 | 360,000 | 361,000 | 330,000 | 350,000 | 157 |
| 2004/05/13 | 363,000 | 366,000 | 356,000 | 360,000 | 160 |
| 2004/05/12 | 355,000 | 373,000 | 354,000 | 363,000 | 582 |
| 2004/05/11 | 363,000 | 386,000 | 353,000 | 353,000 | 1,455 |
| 2004/05/10 | 403,000 | 403,000 | 403,000 | 403,000 | 47 |
| 2004/05/07 | 459,000 | 459,000 | 440,000 | 453,000 | 515 |
| 2004/05/06 | 450,000 | 473,000 | 450,000 | 459,000 | 1,117 |
| 2004/04/30 | 426,000 | 444,000 | 417,000 | 440,000 | 449 |
| 2004/04/28 | 415,000 | 433,000 | 412,000 | 428,000 | 487 |
| 2004/04/27 | 402,000 | 418,000 | 400,000 | 412,000 | 256 |
| 2004/04/26 | 404,000 | 404,000 | 401,000 | 402,000 | 90 |
| 2004/04/23 | 412,000 | 412,000 | 402,000 | 404,000 | 212 |
| 2004/04/22 | 406,000 | 411,000 | 405,000 | 408,000 | 148 |
| 2004/04/21 | 407,000 | 410,000 | 405,000 | 406,000 | 110 |
| 2004/04/20 | 405,000 | 410,000 | 405,000 | 409,000 | 114 |
| 2004/04/19 | 412,000 | 412,000 | 404,000 | 405,000 | 112 |
| 2004/04/16 | 408,000 | 415,000 | 402,000 | 413,000 | 178 |
| 2004/04/15 | 410,000 | 417,000 | 403,000 | 403,000 | 277 |
| 2004/04/14 | 416,000 | 421,000 | 410,000 | 416,000 | 253 |
| 2004/04/13 | 430,000 | 433,000 | 417,000 | 425,000 | 235 |
| 2004/04/12 | 418,000 | 429,000 | 416,000 | 426,000 | 213 |
| 2004/04/09 | 422,000 | 422,000 | 409,000 | 413,000 | 253 |
| 2004/04/08 | 435,000 | 435,000 | 422,000 | 432,000 | 229 |
| 2004/04/07 | 450,000 | 450,000 | 438,000 | 440,000 | 338 |
| 2004/04/06 | 472,000 | 473,000 | 436,000 | 449,000 | 628 |
| 2004/04/05 | 450,000 | 469,000 | 442,000 | 465,000 | 831 |
| 2004/04/02 | 435,000 | 443,000 | 430,000 | 441,000 | 935 |
| 2004/04/01 | 400,000 | 424,000 | 400,000 | 423,000 | 455 |
| 2004/03/31 | 404,000 | 410,000 | 396,000 | 407,000 | 296 |
| 2004/03/30 | 409,000 | 410,000 | 400,000 | 403,000 | 169 |
| 2004/03/29 | 392,000 | 406,000 | 380,000 | 406,000 | 275 |
| 2004/03/26 | 398,000 | 399,000 | 392,000 | 395,000 | 120 |
| 2004/03/25 | 400,000 | 400,000 | 391,000 | 395,000 | 252 |
| 2004/03/24 | 401,000 | 404,000 | 399,000 | 402,000 | 175 |
| 2004/03/23 | 401,000 | 405,000 | 400,000 | 405,000 | 102 |
| 2004/03/22 | 406,000 | 409,000 | 402,000 | 409,000 | 176 |
| 2004/03/19 | 415,000 | 415,000 | 407,000 | 414,000 | 162 |
| 2004/03/18 | 428,000 | 430,000 | 412,000 | 415,000 | 191 |
| 2004/03/17 | 428,000 | 428,000 | 420,000 | 426,000 | 145 |
| 2004/03/16 | 420,000 | 426,000 | 416,000 | 426,000 | 206 |
| 2004/03/15 | 428,000 | 430,000 | 419,000 | 428,000 | 189 |
| 2004/03/12 | 427,000 | 433,000 | 410,000 | 428,000 | 230 |
| 2004/03/11 | 406,000 | 444,000 | 406,000 | 430,000 | 455 |
| 2004/03/10 | 411,000 | 414,000 | 406,000 | 413,000 | 204 |
| 2004/03/09 | 420,000 | 424,000 | 416,000 | 416,000 | 113 |
| 2004/03/08 | 430,000 | 437,000 | 422,000 | 422,000 | 140 |
| 2004/03/05 | 430,000 | 431,000 | 417,000 | 426,000 | 230 |
| 2004/03/04 | 413,000 | 438,000 | 407,000 | 434,000 | 409 |
| 2004/03/03 | 404,000 | 416,000 | 403,000 | 410,000 | 152 |
| 2004/03/02 | 410,000 | 415,000 | 402,000 | 403,000 | 182 |
| 2004/03/01 | 407,000 | 409,000 | 401,000 | 406,000 | 120 |
| 2004/02/27 | 398,000 | 406,000 | 395,000 | 406,000 | 153 |
| 2004/02/26 | 397,000 | 400,000 | 393,000 | 400,000 | 134 |
| 2004/02/25 | 402,000 | 408,000 | 397,000 | 399,000 | 146 |
| 2004/02/24 | 412,000 | 414,000 | 401,000 | 402,000 | 96 |
| 2004/02/23 | 400,000 | 406,000 | 397,000 | 404,000 | 78 |
| 2004/02/20 | 400,000 | 401,000 | 394,000 | 397,000 | 177 |
| 2004/02/19 | 410,000 | 411,000 | 400,000 | 400,000 | 201 |
| 2004/02/18 | 413,000 | 416,000 | 410,000 | 410,000 | 173 |
| 2004/02/17 | 420,000 | 420,000 | 411,000 | 415,000 | 164 |
| 2004/02/16 | 445,000 | 445,000 | 417,000 | 423,000 | 471 |
| 2004/02/13 | 430,000 | 443,000 | 425,000 | 440,000 | 320 |
| 2004/02/12 | 440,000 | 440,000 | 426,000 | 430,000 | 158 |
| 2004/02/10 | 437,000 | 441,000 | 420,000 | 441,000 | 190 |
| 2004/02/09 | 435,000 | 445,000 | 427,000 | 436,000 | 466 |
| 2004/02/06 | 417,000 | 438,000 | 415,000 | 432,000 | 333 |
| 2004/02/05 | 401,000 | 416,000 | 400,000 | 415,000 | 233 |
| 2004/02/04 | 419,000 | 419,000 | 400,000 | 410,000 | 361 |
| 2004/02/03 | 408,000 | 415,000 | 396,000 | 403,000 | 543 |
| 2004/02/02 | 434,000 | 434,000 | 411,000 | 418,000 | 591 |
| 2004/01/30 | 390,000 | 450,000 | 390,000 | 435,000 | 3,186 |
| 2004/01/29 | 440,000 | 440,000 | 440,000 | 440,000 | 54 |
| 2004/01/28 | 542,000 | 542,000 | 530,000 | 540,000 | 87 |
| 2004/01/27 | 550,000 | 555,000 | 543,000 | 546,000 | 143 |
| 2004/01/26 | 558,000 | 559,000 | 546,000 | 547,000 | 160 |
| 2004/01/23 | 580,000 | 582,000 | 560,000 | 564,000 | 207 |
| 2004/01/22 | 584,000 | 585,000 | 571,000 | 577,000 | 354 |
| 2004/01/21 | 567,000 | 580,000 | 558,000 | 564,000 | 499 |
| 2004/01/20 | 530,000 | 564,000 | 521,000 | 559,000 | 434 |
| 2004/01/19 | 531,000 | 537,000 | 525,000 | 533,000 | 213 |
| 2004/01/16 | 543,000 | 555,000 | 538,000 | 546,000 | 149 |
| 2004/01/15 | 565,000 | 565,000 | 543,000 | 543,000 | 157 |
| 2004/01/14 | 550,000 | 559,000 | 545,000 | 559,000 | 181 |
| 2004/01/13 | 567,000 | 567,000 | 555,000 | 555,000 | 165 |
| 2004/01/09 | 565,000 | 575,000 | 552,000 | 568,000 | 315 |
| 2004/01/08 | 584,000 | 587,000 | 576,000 | 578,000 | 271 |
| 2004/01/07 | 570,000 | 593,000 | 555,000 | 584,000 | 565 |
| 2004/01/06 | 610,000 | 611,000 | 562,000 | 569,000 | 677 |
| 2004/01/05 | 593,000 | 610,000 | 590,000 | 609,000 | 1,222 |