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 |
|---|---|---|---|---|---|
| 2010/12/30 | 37,700 | 37,900 | 36,700 | 37,700 | 148 |
| 2010/12/29 | 36,000 | 37,950 | 35,600 | 37,900 | 190 |
| 2010/12/28 | 37,600 | 37,850 | 36,200 | 36,700 | 207 |
| 2010/12/27 | 38,100 | 38,300 | 37,300 | 37,300 | 239 |
| 2010/12/24 | 37,500 | 38,500 | 37,400 | 37,400 | 241 |
| 2010/12/22 | 36,500 | 37,400 | 36,400 | 37,400 | 214 |
| 2010/12/21 | 36,300 | 37,000 | 36,250 | 36,850 | 170 |
| 2010/12/20 | 36,500 | 37,150 | 36,500 | 36,900 | 134 |
| 2010/12/17 | 37,300 | 37,300 | 36,500 | 36,600 | 106 |
| 2010/12/16 | 36,900 | 37,800 | 36,500 | 36,600 | 170 |
| 2010/12/15 | 37,900 | 37,900 | 36,150 | 36,550 | 233 |
| 2010/12/14 | 38,900 | 38,950 | 37,250 | 38,200 | 219 |
| 2010/12/13 | 38,000 | 38,800 | 37,500 | 38,700 | 184 |
| 2010/12/10 | 38,300 | 38,900 | 37,000 | 38,000 | 276 |
| 2010/12/09 | 37,450 | 38,700 | 37,450 | 38,300 | 158 |
| 2010/12/08 | 36,750 | 37,800 | 36,650 | 37,500 | 102 |
| 2010/12/07 | 36,600 | 37,900 | 36,550 | 36,750 | 113 |
| 2010/12/06 | 36,500 | 38,600 | 36,500 | 37,300 | 191 |
| 2010/12/03 | 37,600 | 37,800 | 36,100 | 36,500 | 214 |
| 2010/12/02 | 38,550 | 39,450 | 36,100 | 37,600 | 486 |
| 2010/12/01 | 39,850 | 40,900 | 37,500 | 39,950 | 1,287 |
| 2010/11/30 | 36,900 | 37,750 | 36,100 | 37,750 | 222 |
| 2010/11/29 | 37,000 | 38,500 | 37,000 | 37,400 | 475 |
| 2010/11/26 | 35,600 | 35,700 | 34,800 | 35,700 | 288 |
| 2010/11/25 | 34,350 | 35,700 | 34,350 | 35,500 | 360 |
| 2010/11/24 | 33,850 | 34,400 | 32,250 | 34,250 | 105 |
| 2010/11/22 | 34,700 | 35,100 | 33,900 | 34,100 | 197 |
| 2010/11/19 | 34,000 | 34,500 | 33,150 | 34,450 | 282 |
| 2010/11/18 | 32,000 | 33,900 | 32,000 | 33,500 | 278 |
| 2010/11/17 | 31,100 | 32,500 | 31,100 | 32,500 | 92 |
| 2010/11/16 | 32,000 | 32,150 | 31,150 | 32,100 | 120 |
| 2010/11/15 | 31,550 | 32,500 | 31,000 | 32,000 | 295 |
| 2010/11/12 | 34,000 | 34,450 | 32,800 | 33,400 | 132 |
| 2010/11/11 | 34,500 | 34,550 | 33,800 | 34,200 | 93 |
| 2010/11/10 | 33,700 | 34,200 | 33,500 | 34,000 | 152 |
| 2010/11/09 | 32,550 | 33,400 | 32,400 | 33,350 | 55 |
| 2010/11/08 | 32,400 | 32,600 | 32,000 | 32,250 | 62 |
| 2010/11/05 | 31,300 | 32,200 | 31,250 | 31,950 | 87 |
| 2010/11/04 | 31,600 | 31,900 | 31,200 | 31,200 | 82 |
| 2010/11/02 | 32,300 | 32,400 | 31,150 | 31,800 | 52 |
| 2010/11/01 | 32,100 | 32,100 | 31,100 | 32,000 | 102 |
| 2010/10/29 | 32,600 | 32,600 | 31,500 | 32,500 | 15 |
| 2010/10/28 | 32,900 | 32,900 | 32,500 | 32,650 | 39 |
| 2010/10/27 | 32,400 | 32,950 | 31,500 | 32,950 | 111 |
| 2010/10/26 | 31,700 | 32,600 | 31,600 | 31,900 | 57 |
| 2010/10/25 | 31,950 | 33,000 | 31,000 | 31,650 | 138 |
| 2010/10/22 | 32,000 | 32,000 | 31,000 | 31,950 | 69 |
| 2010/10/21 | 31,900 | 32,500 | 31,350 | 32,100 | 39 |
| 2010/10/20 | 31,850 | 32,800 | 31,750 | 31,850 | 121 |
| 2010/10/19 | 31,700 | 32,800 | 31,700 | 32,800 | 47 |
| 2010/10/18 | 31,300 | 32,500 | 31,200 | 31,600 | 74 |
| 2010/10/15 | 33,000 | 33,500 | 32,050 | 32,500 | 161 |
| 2010/10/14 | 33,300 | 34,100 | 33,100 | 33,800 | 70 |
| 2010/10/13 | 33,900 | 35,400 | 33,300 | 34,900 | 143 |
| 2010/10/12 | 35,500 | 35,550 | 33,800 | 34,400 | 193 |
| 2010/10/08 | 36,000 | 36,200 | 35,300 | 35,500 | 115 |
| 2010/10/07 | 38,900 | 39,400 | 36,000 | 36,200 | 677 |
| 2010/10/06 | 36,500 | 38,800 | 35,800 | 38,100 | 947 |
| 2010/10/05 | 33,800 | 33,800 | 32,100 | 33,650 | 188 |
| 2010/10/04 | 33,600 | 34,100 | 32,650 | 33,800 | 84 |
| 2010/10/01 | 32,200 | 34,000 | 32,100 | 33,400 | 43 |
| 2010/09/30 | 34,000 | 34,300 | 32,050 | 33,250 | 109 |
| 2010/09/29 | 32,000 | 34,000 | 31,500 | 33,800 | 155 |
| 2010/09/28 | 31,400 | 32,800 | 31,000 | 32,050 | 154 |
| 2010/09/27 | 32,000 | 33,000 | 31,650 | 31,650 | 143 |
| 2010/09/24 | 34,100 | 34,100 | 32,250 | 32,800 | 148 |
| 2010/09/22 | 34,000 | 34,950 | 34,000 | 34,100 | 103 |
| 2010/09/21 | 36,150 | 36,900 | 34,700 | 34,700 | 150 |
| 2010/09/17 | 36,150 | 37,500 | 36,000 | 36,700 | 104 |
| 2010/09/16 | 37,700 | 37,700 | 35,400 | 37,550 | 104 |
| 2010/09/15 | 36,450 | 37,400 | 35,500 | 36,400 | 181 |
| 2010/09/14 | 37,150 | 38,150 | 37,000 | 37,150 | 189 |
| 2010/09/13 | 39,100 | 39,200 | 37,050 | 37,800 | 202 |
| 2010/09/10 | 39,500 | 40,500 | 38,000 | 39,500 | 606 |
| 2010/09/09 | 44,000 | 44,800 | 39,050 | 40,900 | 848 |
| 2010/09/08 | 38,000 | 43,950 | 38,000 | 41,900 | 1,213 |
| 2010/09/07 | 37,000 | 38,800 | 36,550 | 38,300 | 381 |
| 2010/09/06 | 37,000 | 37,900 | 36,000 | 36,350 | 292 |
| 2010/09/03 | 34,850 | 36,500 | 34,000 | 34,900 | 282 |
| 2010/09/02 | 39,300 | 39,600 | 34,000 | 34,000 | 692 |
| 2010/09/01 | 35,000 | 36,700 | 33,300 | 36,500 | 709 |
| 2010/08/31 | 35,600 | 39,800 | 35,500 | 35,500 | 2,474 |
| 2010/08/30 | 30,800 | 33,000 | 30,200 | 32,800 | 341 |
| 2010/08/27 | 29,500 | 30,200 | 28,620 | 30,100 | 101 |
| 2010/08/26 | 29,000 | 29,800 | 29,000 | 29,500 | 100 |
| 2010/08/25 | 29,000 | 29,200 | 28,100 | 28,900 | 234 |
| 2010/08/24 | 32,000 | 32,200 | 29,540 | 29,600 | 550 |
| 2010/08/23 | 32,700 | 32,900 | 30,800 | 32,000 | 140 |
| 2010/08/20 | 33,700 | 33,700 | 32,400 | 32,400 | 131 |
| 2010/08/19 | 33,400 | 34,000 | 32,000 | 32,400 | 296 |
| 2010/08/18 | 31,700 | 33,700 | 31,650 | 33,300 | 565 |
| 2010/08/17 | 31,250 | 33,450 | 30,250 | 31,650 | 2,091 |
| 2010/08/16 | 36,500 | 36,500 | 36,500 | 36,500 | 59 |
| 2010/08/13 | 40,500 | 43,500 | 40,500 | 43,500 | 93 |
| 2010/08/12 | 41,050 | 41,500 | 39,200 | 40,500 | 239 |
| 2010/08/11 | 43,050 | 43,150 | 42,150 | 43,000 | 183 |
| 2010/08/10 | 44,650 | 44,750 | 43,150 | 44,350 | 110 |
| 2010/08/09 | 43,800 | 45,000 | 43,200 | 44,950 | 136 |
| 2010/08/06 | 44,200 | 45,800 | 43,750 | 45,400 | 93 |
| 2010/08/05 | 46,300 | 46,300 | 43,200 | 46,300 | 80 |
| 2010/08/04 | 46,500 | 47,400 | 45,200 | 46,300 | 129 |
| 2010/08/03 | 46,900 | 47,350 | 46,150 | 47,200 | 122 |
| 2010/08/02 | 44,800 | 47,700 | 44,800 | 46,000 | 157 |
| 2010/07/30 | 43,200 | 45,500 | 43,050 | 44,600 | 169 |
| 2010/07/29 | 43,950 | 44,400 | 43,050 | 43,900 | 179 |
| 2010/07/28 | 45,200 | 45,300 | 43,500 | 44,650 | 126 |
| 2010/07/27 | 46,000 | 46,000 | 42,500 | 44,500 | 232 |
| 2010/07/26 | 45,000 | 46,400 | 44,900 | 45,500 | 212 |
| 2010/07/23 | 43,000 | 44,700 | 42,350 | 43,700 | 349 |
| 2010/07/22 | 47,900 | 48,400 | 41,100 | 41,850 | 904 |
| 2010/07/21 | 49,000 | 49,400 | 48,000 | 48,100 | 81 |
| 2010/07/20 | 48,300 | 50,000 | 48,300 | 49,500 | 108 |
| 2010/07/16 | 50,000 | 50,500 | 48,500 | 50,000 | 144 |
| 2010/07/15 | 50,200 | 50,700 | 49,750 | 49,750 | 67 |
| 2010/07/14 | 50,000 | 51,000 | 49,400 | 50,500 | 102 |
| 2010/07/13 | 49,400 | 51,000 | 49,400 | 49,850 | 88 |
| 2010/07/12 | 50,000 | 50,000 | 48,650 | 49,900 | 148 |
| 2010/07/09 | 50,800 | 51,500 | 50,000 | 50,200 | 122 |
| 2010/07/08 | 51,300 | 52,500 | 50,000 | 50,800 | 61 |
| 2010/07/07 | 52,300 | 53,000 | 50,500 | 51,000 | 141 |
| 2010/07/06 | 50,200 | 52,100 | 49,200 | 52,100 | 165 |
| 2010/07/05 | 49,400 | 50,400 | 48,500 | 50,200 | 226 |
| 2010/07/02 | 48,400 | 51,400 | 47,600 | 49,800 | 367 |
| 2010/07/01 | 51,000 | 51,300 | 48,300 | 48,900 | 626 |
| 2010/06/30 | 51,900 | 53,600 | 51,900 | 53,000 | 444 |
| 2010/06/29 | 58,500 | 60,000 | 53,500 | 56,900 | 377 |
| 2010/06/28 | 62,400 | 64,000 | 58,100 | 58,100 | 143 |
| 2010/06/28 | 1 -> 2.00 分割 | ||||
| 2010/06/25 | 129,200 | 131,400 | 129,200 | 129,700 | 130 |
| 2010/06/24 | 134,500 | 134,500 | 131,500 | 132,500 | 66 |
| 2010/06/23 | 134,000 | 134,700 | 130,200 | 131,500 | 56 |
| 2010/06/22 | 136,500 | 136,500 | 134,000 | 135,100 | 76 |
| 2010/06/21 | 131,000 | 133,800 | 130,200 | 133,400 | 154 |
| 2010/06/18 | 128,300 | 130,300 | 128,000 | 130,300 | 91 |
| 2010/06/17 | 130,500 | 130,500 | 128,100 | 128,100 | 80 |
| 2010/06/16 | 130,000 | 131,000 | 129,000 | 129,400 | 125 |
| 2010/06/15 | 132,500 | 132,500 | 129,500 | 130,000 | 76 |
| 2010/06/14 | 131,000 | 132,500 | 130,900 | 132,000 | 91 |
| 2010/06/11 | 132,500 | 133,000 | 129,100 | 130,000 | 73 |
| 2010/06/10 | 126,200 | 128,100 | 126,200 | 128,000 | 49 |
| 2010/06/09 | 129,300 | 130,000 | 126,000 | 126,000 | 73 |
| 2010/06/08 | 125,100 | 129,800 | 125,000 | 129,300 | 77 |
| 2010/06/07 | 128,100 | 129,900 | 125,000 | 126,000 | 144 |
| 2010/06/04 | 133,700 | 133,800 | 132,000 | 132,300 | 77 |
| 2010/06/03 | 135,000 | 135,100 | 133,200 | 133,600 | 80 |
| 2010/06/02 | 135,000 | 135,600 | 131,500 | 132,300 | 144 |
| 2010/06/01 | 136,000 | 138,000 | 134,000 | 135,100 | 203 |
| 2010/05/31 | 129,100 | 135,500 | 129,100 | 135,200 | 148 |
| 2010/05/28 | 133,000 | 134,000 | 128,000 | 129,900 | 118 |
| 2010/05/27 | 119,900 | 124,500 | 117,300 | 124,500 | 109 |
| 2010/05/26 | 123,300 | 126,600 | 116,100 | 119,100 | 200 |
| 2010/05/25 | 134,000 | 134,000 | 120,000 | 123,000 | 244 |
| 2010/05/24 | 130,200 | 133,600 | 129,000 | 132,500 | 116 |
| 2010/05/21 | 123,000 | 130,800 | 123,000 | 129,500 | 198 |
| 2010/05/20 | 134,000 | 135,800 | 132,000 | 134,500 | 139 |
| 2010/05/19 | 128,100 | 135,000 | 127,100 | 135,000 | 335 |
| 2010/05/18 | 146,500 | 146,900 | 130,000 | 131,000 | 1,022 |
| 2010/05/17 | 154,600 | 156,600 | 142,000 | 142,000 | 1,470 |
| 2010/05/14 | 142,900 | 144,000 | 139,600 | 141,600 | 165 |
| 2010/05/13 | 145,500 | 145,800 | 141,000 | 143,700 | 366 |
| 2010/05/12 | 138,700 | 141,700 | 135,100 | 141,700 | 87 |
| 2010/05/11 | 140,000 | 141,500 | 137,500 | 137,700 | 178 |
| 2010/05/10 | 133,000 | 139,800 | 133,000 | 139,000 | 139 |
| 2010/05/07 | 136,000 | 136,000 | 131,600 | 133,700 | 252 |
| 2010/05/06 | 139,500 | 140,000 | 138,200 | 138,200 | 97 |
| 2010/04/30 | 140,000 | 141,300 | 139,000 | 140,000 | 102 |
| 2010/04/28 | 139,000 | 139,600 | 138,300 | 138,700 | 169 |
| 2010/04/27 | 140,300 | 142,500 | 139,000 | 139,100 | 147 |
| 2010/04/26 | 139,000 | 140,000 | 138,500 | 140,000 | 141 |
| 2010/04/23 | 140,200 | 140,800 | 138,100 | 138,500 | 186 |
| 2010/04/22 | 140,800 | 141,400 | 138,500 | 140,500 | 152 |
| 2010/04/21 | 140,400 | 144,800 | 139,000 | 139,600 | 533 |
| 2010/04/20 | 137,500 | 140,000 | 137,500 | 140,000 | 159 |
| 2010/04/19 | 138,100 | 138,500 | 136,200 | 137,400 | 132 |
| 2010/04/16 | 139,900 | 140,800 | 139,200 | 139,500 | 234 |
| 2010/04/15 | 139,600 | 140,200 | 137,000 | 139,000 | 280 |
| 2010/04/14 | 139,000 | 140,800 | 138,800 | 138,800 | 129 |
| 2010/04/13 | 141,100 | 141,100 | 138,600 | 138,700 | 180 |
| 2010/04/12 | 142,100 | 142,800 | 139,500 | 140,000 | 211 |
| 2010/04/09 | 138,200 | 142,000 | 136,900 | 142,000 | 148 |
| 2010/04/08 | 137,200 | 138,200 | 136,600 | 138,200 | 71 |
| 2010/04/07 | 133,000 | 138,800 | 132,200 | 138,800 | 360 |
| 2010/04/06 | 142,300 | 142,300 | 138,300 | 138,500 | 206 |
| 2010/04/05 | 146,000 | 146,600 | 141,200 | 142,000 | 301 |
| 2010/04/02 | 146,000 | 146,500 | 143,600 | 145,400 | 284 |
| 2010/04/01 | 142,000 | 146,700 | 140,500 | 144,500 | 426 |
| 2010/03/31 | 142,900 | 144,500 | 140,100 | 140,600 | 308 |
| 2010/03/30 | 138,700 | 141,900 | 138,100 | 141,900 | 272 |
| 2010/03/29 | 135,100 | 138,000 | 135,100 | 137,000 | 127 |
| 2010/03/26 | 135,900 | 139,000 | 135,000 | 135,100 | 170 |
| 2010/03/25 | 135,000 | 136,200 | 134,600 | 135,100 | 95 |
| 2010/03/24 | 134,600 | 136,300 | 134,600 | 134,800 | 179 |
| 2010/03/23 | 137,000 | 138,000 | 135,100 | 136,100 | 231 |
| 2010/03/19 | 136,600 | 139,200 | 136,600 | 138,000 | 182 |
| 2010/03/18 | 136,500 | 136,700 | 135,400 | 136,500 | 82 |
| 2010/03/17 | 137,000 | 139,600 | 136,500 | 136,500 | 147 |
| 2010/03/16 | 135,200 | 137,500 | 135,000 | 135,800 | 74 |
| 2010/03/15 | 139,900 | 140,000 | 135,400 | 136,900 | 214 |
| 2010/03/12 | 138,800 | 142,000 | 138,700 | 140,100 | 150 |
| 2010/03/11 | 140,000 | 140,000 | 138,600 | 139,500 | 88 |
| 2010/03/10 | 140,200 | 141,500 | 138,800 | 140,000 | 103 |
| 2010/03/09 | 141,000 | 143,800 | 141,000 | 142,000 | 176 |
| 2010/03/08 | 139,700 | 141,900 | 139,000 | 140,800 | 117 |
| 2010/03/05 | 138,500 | 141,900 | 137,800 | 139,100 | 136 |
| 2010/03/04 | 136,000 | 138,800 | 136,000 | 137,900 | 121 |
| 2010/03/03 | 136,300 | 136,300 | 134,000 | 134,900 | 198 |
| 2010/03/02 | 139,000 | 140,000 | 137,000 | 137,600 | 120 |
| 2010/03/01 | 139,500 | 144,100 | 139,200 | 139,800 | 97 |
| 2010/02/26 | 133,100 | 142,500 | 133,100 | 142,500 | 295 |
| 2010/02/25 | 146,300 | 146,500 | 142,100 | 142,100 | 242 |
| 2010/02/24 | 148,600 | 150,200 | 147,400 | 147,400 | 157 |
| 2010/02/23 | 148,500 | 152,500 | 147,200 | 152,500 | 163 |
| 2010/02/22 | 151,500 | 151,500 | 148,900 | 149,400 | 108 |
| 2010/02/19 | 155,900 | 155,900 | 148,500 | 151,500 | 149 |
| 2010/02/18 | 155,000 | 157,900 | 153,000 | 154,000 | 83 |
| 2010/02/17 | 157,000 | 162,500 | 154,500 | 155,800 | 445 |
| 2010/02/16 | 146,700 | 155,000 | 145,500 | 154,500 | 297 |
| 2010/02/15 | 148,000 | 149,400 | 144,000 | 146,200 | 209 |
| 2010/02/12 | 149,200 | 149,200 | 145,400 | 146,900 | 96 |
| 2010/02/10 | 146,000 | 148,500 | 143,000 | 146,400 | 171 |
| 2010/02/09 | 149,000 | 149,000 | 141,000 | 143,000 | 457 |
| 2010/02/08 | 160,700 | 164,800 | 151,100 | 151,700 | 595 |
| 2010/02/05 | 143,000 | 148,700 | 140,500 | 147,900 | 185 |
| 2010/02/04 | 149,000 | 156,000 | 143,500 | 149,000 | 447 |
| 2010/02/03 | 142,900 | 152,000 | 141,500 | 148,500 | 403 |
| 2010/02/02 | 134,900 | 137,500 | 134,800 | 137,500 | 76 |
| 2010/02/01 | 135,100 | 136,500 | 132,000 | 133,000 | 135 |
| 2010/01/29 | 137,900 | 138,000 | 135,200 | 135,200 | 139 |
| 2010/01/28 | 141,400 | 141,800 | 135,500 | 138,800 | 173 |
| 2010/01/27 | 143,800 | 143,800 | 137,900 | 140,500 | 108 |
| 2010/01/26 | 145,000 | 145,000 | 137,500 | 138,400 | 349 |
| 2010/01/25 | 151,600 | 156,000 | 145,600 | 147,400 | 793 |
| 2010/01/22 | 135,000 | 144,400 | 134,000 | 142,600 | 933 |
| 2010/01/21 | 127,100 | 131,300 | 126,000 | 129,800 | 87 |
| 2010/01/20 | 132,800 | 135,000 | 128,100 | 128,500 | 183 |
| 2010/01/19 | 127,000 | 132,700 | 127,000 | 132,500 | 276 |
| 2010/01/18 | 126,500 | 129,900 | 125,100 | 126,000 | 136 |
| 2010/01/15 | 128,000 | 129,000 | 125,000 | 126,000 | 108 |
| 2010/01/14 | 128,400 | 129,000 | 126,500 | 127,300 | 102 |
| 2010/01/13 | 130,400 | 130,600 | 127,700 | 128,200 | 139 |
| 2010/01/12 | 128,000 | 132,000 | 127,900 | 130,500 | 178 |
| 2010/01/08 | 123,000 | 127,000 | 122,500 | 127,000 | 115 |
| 2010/01/07 | 124,000 | 124,400 | 123,000 | 123,000 | 95 |
| 2010/01/06 | 126,900 | 127,000 | 123,600 | 125,400 | 82 |
| 2010/01/05 | 131,600 | 131,700 | 123,600 | 127,000 | 221 |
| 2010/01/04 | 124,000 | 133,000 | 122,000 | 128,600 | 408 |