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 |
|---|---|---|---|---|---|
| 2013/12/30 | 884 | 906 | 878 | 883 | 111,700 |
| 2013/12/27 | 895 | 910 | 882 | 894 | 101,200 |
| 2013/12/26 | 828 | 891 | 828 | 880 | 132,700 |
| 2013/12/26 | 1 -> 200.00 分割 | ||||
| 2013/12/25 | 165,000 | 169,700 | 163,000 | 165,400 | 1,538 |
| 2013/12/24 | 165,100 | 170,100 | 165,100 | 166,500 | 915 |
| 2013/12/20 | 170,000 | 170,200 | 167,000 | 169,000 | 940 |
| 2013/12/19 | 175,000 | 175,000 | 170,500 | 170,500 | 706 |
| 2013/12/18 | 172,000 | 172,000 | 170,200 | 171,200 | 542 |
| 2013/12/17 | 172,000 | 173,000 | 172,000 | 172,000 | 631 |
| 2013/12/16 | 180,500 | 180,500 | 170,500 | 172,000 | 820 |
| 2013/12/13 | 181,100 | 181,900 | 180,000 | 180,500 | 438 |
| 2013/12/12 | 184,000 | 184,900 | 182,200 | 182,500 | 294 |
| 2013/12/11 | 188,000 | 189,500 | 185,200 | 186,400 | 501 |
| 2013/12/10 | 189,900 | 192,000 | 188,300 | 188,300 | 630 |
| 2013/12/09 | 191,200 | 191,500 | 188,000 | 188,900 | 470 |
| 2013/12/06 | 189,300 | 195,000 | 186,100 | 189,500 | 785 |
| 2013/12/05 | 182,100 | 194,900 | 182,000 | 189,500 | 1,950 |
| 2013/12/04 | 188,400 | 189,900 | 185,000 | 186,100 | 1,147 |
| 2013/12/03 | 191,900 | 194,600 | 190,200 | 192,000 | 1,290 |
| 2013/12/02 | 186,500 | 197,000 | 186,100 | 190,000 | 1,380 |
| 2013/11/29 | 175,600 | 209,800 | 175,600 | 186,000 | 5,496 |
| 2013/11/28 | 178,000 | 178,600 | 175,600 | 175,900 | 529 |
| 2013/11/27 | 179,000 | 179,100 | 177,000 | 177,900 | 401 |
| 2013/11/26 | 175,400 | 178,900 | 175,300 | 177,500 | 614 |
| 2013/11/25 | 178,200 | 179,300 | 175,000 | 176,000 | 702 |
| 2013/11/22 | 176,100 | 180,000 | 176,000 | 177,000 | 947 |
| 2013/11/21 | 176,100 | 180,400 | 176,000 | 177,500 | 924 |
| 2013/11/20 | 175,600 | 179,500 | 175,500 | 177,900 | 1,311 |
| 2013/11/19 | 180,000 | 181,500 | 177,300 | 178,900 | 802 |
| 2013/11/18 | 185,600 | 185,600 | 179,000 | 180,700 | 1,209 |
| 2013/11/15 | 180,000 | 184,800 | 179,000 | 182,600 | 2,578 |
| 2013/11/14 | 200,000 | 203,500 | 192,600 | 196,000 | 1,511 |
| 2013/11/13 | 188,800 | 198,800 | 188,000 | 197,900 | 659 |
| 2013/11/12 | 180,600 | 192,300 | 180,000 | 190,100 | 1,192 |
| 2013/11/11 | 183,200 | 186,100 | 180,000 | 180,400 | 625 |
| 2013/11/08 | 189,600 | 192,800 | 184,000 | 186,700 | 771 |
| 2013/11/07 | 195,400 | 197,500 | 193,200 | 193,600 | 409 |
| 2013/11/06 | 198,900 | 202,200 | 195,100 | 196,500 | 349 |
| 2013/11/05 | 191,600 | 203,800 | 189,500 | 201,000 | 1,020 |
| 2013/11/01 | 198,100 | 201,500 | 187,800 | 195,200 | 959 |
| 2013/10/31 | 200,000 | 204,400 | 196,100 | 196,100 | 1,164 |
| 2013/10/30 | 216,200 | 216,300 | 202,400 | 202,600 | 1,176 |
| 2013/10/29 | 215,900 | 218,900 | 215,000 | 215,400 | 911 |
| 2013/10/28 | 220,300 | 222,000 | 215,300 | 215,500 | 616 |
| 2013/10/25 | 225,000 | 225,100 | 217,100 | 219,300 | 893 |
| 2013/10/24 | 216,200 | 223,900 | 215,400 | 221,800 | 937 |
| 2013/10/23 | 221,000 | 226,000 | 216,200 | 219,400 | 1,396 |
| 2013/10/22 | 219,100 | 219,200 | 216,100 | 216,200 | 725 |
| 2013/10/21 | 219,400 | 223,500 | 218,500 | 219,700 | 726 |
| 2013/10/18 | 217,200 | 222,100 | 215,600 | 221,000 | 833 |
| 2013/10/17 | 222,000 | 223,000 | 216,200 | 216,700 | 738 |
| 2013/10/16 | 217,000 | 222,700 | 216,100 | 217,100 | 1,022 |
| 2013/10/15 | 229,100 | 230,000 | 220,400 | 221,100 | 1,025 |
| 2013/10/11 | 218,100 | 226,000 | 218,100 | 223,100 | 1,561 |
| 2013/10/10 | 223,000 | 226,500 | 212,000 | 213,900 | 1,071 |
| 2013/10/09 | 204,800 | 223,400 | 203,300 | 221,000 | 1,617 |
| 2013/10/08 | 198,000 | 224,800 | 193,700 | 214,800 | 2,717 |
| 2013/10/07 | 228,200 | 231,300 | 210,000 | 210,000 | 2,096 |
| 2013/10/04 | 227,500 | 234,500 | 218,800 | 231,400 | 2,337 |
| 2013/10/03 | 232,200 | 244,800 | 230,100 | 234,900 | 2,707 |
| 2013/10/02 | 250,000 | 261,600 | 224,700 | 234,400 | 5,074 |
| 2013/10/01 | 270,000 | 273,200 | 246,000 | 251,500 | 7,136 |
| 2013/09/30 | 224,700 | 271,100 | 220,000 | 255,000 | 12,974 |
| 2013/09/27 | 217,900 | 225,800 | 212,000 | 223,200 | 4,182 |
| 2013/09/26 | 199,000 | 216,000 | 197,600 | 213,600 | 3,203 |
| 2013/09/25 | 205,800 | 224,400 | 198,000 | 202,000 | 8,266 |
| 2013/09/24 | 195,500 | 195,500 | 190,000 | 195,000 | 960 |
| 2013/09/20 | 187,300 | 194,900 | 186,400 | 192,900 | 1,375 |
| 2013/09/19 | 195,000 | 199,000 | 186,000 | 188,100 | 2,173 |
| 2013/09/18 | 185,000 | 192,800 | 183,600 | 191,000 | 3,065 |
| 2013/09/17 | 185,000 | 187,700 | 175,000 | 178,300 | 1,885 |
| 2013/09/13 | 163,000 | 184,300 | 163,000 | 178,000 | 3,710 |
| 2013/09/12 | 166,400 | 171,300 | 160,100 | 164,700 | 1,669 |
| 2013/09/11 | 153,000 | 171,000 | 152,200 | 166,400 | 2,324 |
| 2013/09/10 | 157,700 | 161,000 | 152,700 | 153,500 | 915 |
| 2013/09/09 | 162,000 | 163,400 | 157,500 | 157,500 | 777 |
| 2013/09/06 | 166,500 | 167,000 | 160,000 | 161,700 | 595 |
| 2013/09/05 | 172,000 | 174,000 | 164,100 | 165,800 | 1,408 |
| 2013/09/04 | 155,000 | 173,000 | 155,000 | 169,000 | 1,866 |
| 2013/09/03 | 152,600 | 160,000 | 151,000 | 158,000 | 1,243 |
| 2013/09/02 | 160,000 | 160,000 | 149,800 | 150,600 | 1,028 |
| 2013/08/30 | 153,500 | 163,000 | 153,500 | 157,000 | 744 |
| 2013/08/29 | 163,100 | 164,900 | 155,500 | 156,300 | 933 |
| 2013/08/28 | 164,000 | 172,400 | 160,700 | 161,900 | 875 |
| 2013/08/27 | 165,000 | 180,000 | 160,000 | 175,100 | 1,468 |
| 2013/08/26 | 173,000 | 173,900 | 163,500 | 164,500 | 964 |
| 2013/08/23 | 175,300 | 175,900 | 171,400 | 172,000 | 438 |
| 2013/08/22 | 178,000 | 178,000 | 171,300 | 171,300 | 955 |
| 2013/08/21 | 184,500 | 185,600 | 177,100 | 178,100 | 1,268 |
| 2013/08/20 | 184,200 | 189,000 | 182,000 | 186,000 | 1,295 |
| 2013/08/19 | 184,100 | 191,500 | 184,100 | 187,100 | 1,613 |
| 2013/08/16 | 178,000 | 190,000 | 177,000 | 184,500 | 1,669 |
| 2013/08/15 | 178,000 | 186,900 | 176,500 | 180,600 | 1,084 |
| 2013/08/14 | 190,000 | 195,800 | 177,400 | 181,800 | 2,153 |
| 2013/08/13 | 182,300 | 189,000 | 167,100 | 185,800 | 4,516 |
| 2013/08/12 | 219,000 | 219,000 | 188,800 | 191,900 | 10,899 |
| 2013/08/09 | 179,000 | 184,900 | 175,000 | 179,000 | 917 |
| 2013/08/08 | 177,900 | 188,000 | 170,200 | 174,400 | 1,289 |
| 2013/08/07 | 185,000 | 186,600 | 178,000 | 178,700 | 1,261 |
| 2013/08/06 | 190,000 | 195,500 | 183,000 | 189,600 | 1,768 |
| 2013/08/05 | 205,500 | 209,900 | 196,800 | 198,500 | 4,335 |
| 2013/08/02 | 174,500 | 180,000 | 171,000 | 175,000 | 1,578 |
| 2013/08/01 | 167,000 | 175,000 | 151,100 | 167,000 | 2,509 |
| 2013/07/31 | 186,000 | 193,500 | 165,500 | 166,000 | 2,088 |
| 2013/07/30 | 180,200 | 196,000 | 180,200 | 189,000 | 1,583 |
| 2013/07/29 | 204,900 | 205,000 | 180,000 | 184,200 | 2,828 |
| 2013/07/26 | 210,000 | 214,300 | 206,000 | 208,300 | 1,420 |
| 2013/07/25 | 207,300 | 222,000 | 206,100 | 214,800 | 3,415 |
| 2013/07/24 | 202,100 | 211,300 | 201,100 | 204,200 | 1,823 |
| 2013/07/23 | 210,000 | 214,500 | 205,000 | 206,000 | 1,790 |
| 2013/07/22 | 219,700 | 228,800 | 211,000 | 214,800 | 3,718 |
| 2013/07/19 | 202,500 | 227,000 | 199,900 | 224,700 | 7,084 |
| 2013/07/18 | 202,000 | 211,000 | 198,100 | 201,800 | 1,760 |
| 2013/07/17 | 207,200 | 210,000 | 202,200 | 203,000 | 1,550 |
| 2013/07/16 | 205,000 | 221,500 | 198,000 | 212,000 | 3,513 |
| 2013/07/12 | 215,600 | 218,500 | 202,000 | 205,900 | 2,850 |
| 2013/07/11 | 200,000 | 224,000 | 197,600 | 215,600 | 4,939 |
| 2013/07/10 | 228,400 | 228,800 | 200,200 | 206,400 | 3,622 |
| 2013/07/09 | 231,000 | 233,000 | 210,000 | 218,400 | 4,811 |
| 2013/07/08 | 255,000 | 256,000 | 229,400 | 229,900 | 3,397 |
| 2013/07/05 | 250,000 | 252,200 | 241,700 | 245,000 | 2,415 |
| 2013/07/04 | 269,000 | 274,500 | 238,700 | 244,900 | 8,027 |
| 2013/07/03 | 267,500 | 277,200 | 258,000 | 262,000 | 7,080 |
| 2013/07/02 | 280,100 | 287,300 | 261,500 | 275,100 | 8,149 |
| 2013/07/01 | 259,200 | 289,900 | 249,000 | 275,100 | 10,220 |
| 2013/06/28 | 245,000 | 280,000 | 243,200 | 258,800 | 14,363 |
| 2013/06/27 | 300,000 | 320,000 | 236,000 | 260,000 | 29,395 |
| 2013/06/26 | 334,000 | 362,000 | 306,000 | 306,000 | 20,636 |
| 2013/06/25 | 379,000 | 394,500 | 320,000 | 376,000 | 32,635 |
| 2013/06/24 | 411,000 | 428,500 | 354,000 | 365,000 | 20,689 |
| 2013/06/21 | 362,000 | 415,000 | 360,500 | 410,000 | 26,557 |
| 2013/06/20 | 318,500 | 389,500 | 312,500 | 389,500 | 33,742 |
| 2013/06/19 | 406,500 | 428,500 | 315,500 | 323,000 | 34,646 |
| 2013/06/18 | 365,000 | 400,000 | 358,500 | 385,500 | 34,241 |
| 2013/06/17 | 285,000 | 330,000 | 284,800 | 330,000 | 13,786 |
| 2013/06/14 | 299,200 | 300,000 | 280,000 | 280,000 | 4,296 |
| 2013/06/13 | 296,000 | 307,000 | 286,100 | 287,000 | 6,825 |
| 2013/06/12 | 281,000 | 311,500 | 273,400 | 303,000 | 10,882 |
| 2013/06/11 | 295,000 | 318,000 | 279,000 | 291,000 | 15,923 |
| 2013/06/10 | 279,000 | 289,000 | 266,000 | 289,000 | 9,218 |
| 2013/06/07 | 239,000 | 275,600 | 223,300 | 239,000 | 15,798 |
| 2013/06/06 | 300,000 | 304,500 | 249,000 | 249,000 | 20,302 |
| 2013/06/05 | 375,500 | 393,000 | 296,200 | 319,000 | 35,301 |
| 2013/06/04 | 477,000 | 482,500 | 365,000 | 365,000 | 46,809 |
| 2013/06/03 | 370,000 | 435,000 | 360,000 | 435,000 | 48,599 |
| 2013/05/31 | 322,000 | 375,000 | 321,500 | 365,000 | 51,186 |
| 2013/05/30 | 250,000 | 308,000 | 246,500 | 308,000 | 48,099 |
| 2013/05/29 | 236,800 | 282,100 | 217,500 | 258,000 | 34,018 |
| 2013/05/28 | 232,100 | 232,100 | 232,100 | 232,100 | 2,499 |
| 2013/05/27 | 192,100 | 192,100 | 192,100 | 192,100 | 449 |
| 2013/05/24 | 153,000 | 159,800 | 140,700 | 152,100 | 2,617 |
| 2013/05/23 | 164,500 | 180,400 | 147,100 | 148,200 | 2,926 |
| 2013/05/22 | 174,000 | 179,900 | 171,000 | 172,000 | 2,054 |
| 2013/05/21 | 193,700 | 196,700 | 184,800 | 184,800 | 2,319 |
| 2013/05/20 | 181,000 | 192,200 | 177,500 | 191,500 | 3,560 |
| 2013/05/17 | 170,000 | 180,700 | 166,700 | 176,000 | 1,867 |
| 2013/05/16 | 186,800 | 187,000 | 152,300 | 173,000 | 4,868 |
| 2013/05/15 | 200,600 | 205,000 | 175,600 | 184,900 | 5,499 |
| 2013/05/14 | 201,100 | 231,900 | 200,000 | 225,600 | 4,140 |
| 2013/05/13 | 215,300 | 215,300 | 207,000 | 210,500 | 1,802 |
| 2013/05/10 | 218,800 | 227,100 | 202,600 | 215,500 | 3,088 |
| 2013/05/09 | 225,000 | 244,900 | 200,500 | 208,800 | 6,510 |
| 2013/05/08 | 235,000 | 273,200 | 220,000 | 239,800 | 15,790 |
| 2013/05/07 | 230,000 | 250,000 | 218,000 | 250,000 | 14,591 |
| 2013/05/02 | 198,000 | 212,000 | 186,800 | 208,000 | 6,602 |
| 2013/05/01 | 216,200 | 236,800 | 189,000 | 190,000 | 17,743 |
| 2013/04/30 | 169,800 | 202,100 | 168,000 | 198,400 | 24,893 |
| 2013/04/26 | 167,000 | 169,000 | 155,000 | 162,100 | 5,274 |
| 2013/04/25 | 155,200 | 187,000 | 152,200 | 177,000 | 15,596 |
| 2013/04/24 | 142,500 | 151,000 | 137,700 | 150,000 | 6,552 |
| 2013/04/23 | 142,000 | 142,700 | 135,000 | 139,500 | 2,164 |
| 2013/04/22 | 151,500 | 152,000 | 141,300 | 142,500 | 5,191 |
| 2013/04/19 | 130,000 | 141,000 | 129,200 | 139,500 | 3,870 |
| 2013/04/18 | 133,500 | 135,500 | 128,500 | 128,800 | 1,386 |
| 2013/04/17 | 126,100 | 138,200 | 125,200 | 130,500 | 2,578 |
| 2013/04/16 | 122,500 | 126,100 | 118,200 | 123,500 | 1,820 |
| 2013/04/15 | 140,000 | 144,300 | 124,300 | 125,200 | 10,458 |
| 2013/04/12 | 117,500 | 117,900 | 115,000 | 116,000 | 708 |
| 2013/04/11 | 121,500 | 123,800 | 116,100 | 117,000 | 1,026 |
| 2013/04/10 | 114,700 | 129,300 | 114,100 | 120,900 | 4,284 |
| 2013/04/09 | 115,000 | 118,200 | 112,000 | 114,700 | 1,465 |
| 2013/04/08 | 114,000 | 119,700 | 112,000 | 116,400 | 709 |
| 2013/04/05 | 119,900 | 119,900 | 114,000 | 116,100 | 1,096 |
| 2013/04/04 | 116,100 | 129,800 | 112,000 | 116,600 | 3,448 |
| 2013/04/03 | 108,100 | 133,800 | 106,800 | 124,000 | 6,506 |
| 2013/04/02 | 102,600 | 109,400 | 99,600 | 105,100 | 1,913 |
| 2013/04/01 | 120,000 | 121,900 | 104,100 | 104,500 | 1,403 |
| 2013/03/29 | 124,800 | 125,000 | 120,600 | 121,400 | 802 |
| 2013/03/28 | 125,900 | 126,000 | 119,900 | 120,400 | 991 |
| 2013/03/27 | 120,600 | 125,400 | 120,200 | 124,200 | 682 |
| 2013/03/26 | 119,900 | 123,900 | 118,900 | 120,100 | 593 |
| 2013/03/25 | 120,500 | 122,500 | 115,000 | 120,100 | 1,054 |
| 2013/03/22 | 131,000 | 131,400 | 123,000 | 123,000 | 1,550 |
| 2013/03/21 | 127,500 | 132,200 | 123,500 | 128,500 | 1,432 |
| 2013/03/19 | 127,000 | 128,200 | 124,000 | 124,500 | 1,173 |
| 2013/03/18 | 129,900 | 133,800 | 127,500 | 128,600 | 1,112 |
| 2013/03/15 | 132,500 | 134,900 | 128,000 | 129,000 | 2,274 |
| 2013/03/14 | 121,900 | 142,000 | 120,800 | 138,100 | 6,250 |
| 2013/03/13 | 120,400 | 126,900 | 116,700 | 120,400 | 2,050 |
| 2013/03/12 | 122,900 | 132,800 | 114,000 | 119,800 | 2,871 |
| 2013/03/11 | 131,500 | 136,100 | 126,300 | 126,300 | 2,368 |
| 2013/03/08 | 148,000 | 148,100 | 135,100 | 137,000 | 5,816 |
| 2013/03/07 | 135,000 | 153,600 | 131,100 | 148,000 | 14,029 |
| 2013/03/06 | 120,100 | 131,000 | 119,100 | 127,900 | 2,737 |
| 2013/03/05 | 126,600 | 127,000 | 120,000 | 121,600 | 2,383 |
| 2013/03/04 | 134,700 | 134,700 | 129,000 | 129,600 | 1,816 |
| 2013/03/01 | 131,100 | 134,700 | 128,600 | 131,200 | 3,064 |
| 2013/02/28 | 137,100 | 138,400 | 126,200 | 126,900 | 2,936 |
| 2013/02/27 | 139,900 | 146,400 | 135,000 | 136,800 | 7,576 |
| 2013/02/26 | 138,700 | 143,700 | 132,000 | 133,000 | 7,478 |
| 2013/02/25 | 137,000 | 148,700 | 128,500 | 147,700 | 11,530 |
| 2013/02/22 | 104,000 | 121,500 | 102,200 | 119,900 | 6,329 |
| 2013/02/21 | 101,000 | 105,000 | 99,400 | 102,000 | 1,869 |
| 2013/02/20 | 100,700 | 104,500 | 99,100 | 101,800 | 1,330 |
| 2013/02/19 | 99,800 | 103,100 | 96,000 | 100,000 | 1,656 |
| 2013/02/18 | 103,100 | 103,800 | 99,300 | 100,300 | 1,597 |
| 2013/02/15 | 108,600 | 111,000 | 98,600 | 104,500 | 2,909 |
| 2013/02/14 | 121,000 | 123,900 | 112,600 | 114,400 | 3,291 |
| 2013/02/13 | 101,000 | 121,000 | 100,200 | 112,000 | 5,437 |
| 2013/02/12 | 112,200 | 125,700 | 101,500 | 104,000 | 3,057 |
| 2013/02/08 | 122,000 | 122,000 | 109,800 | 112,200 | 3,786 |
| 2013/02/07 | 134,000 | 144,000 | 122,500 | 125,000 | 12,400 |
| 2013/02/06 | 103,100 | 114,000 | 99,300 | 114,000 | 1,881 |
| 2013/02/05 | 100,600 | 104,300 | 97,900 | 99,000 | 3,031 |
| 2013/02/04 | 98,000 | 107,500 | 97,000 | 100,500 | 7,042 |
| 2013/02/01 | 106,500 | 122,300 | 104,800 | 122,000 | 8,969 |
| 2013/01/31 | 112,900 | 114,900 | 102,900 | 106,500 | 4,852 |
| 2013/01/30 | 120,000 | 125,000 | 99,600 | 114,000 | 11,452 |
| 2013/01/29 | 167,500 | 188,800 | 115,400 | 126,000 | 19,714 |
| 2013/01/28 | 130,000 | 152,400 | 129,600 | 152,400 | 12,068 |
| 2013/01/25 | 118,500 | 128,500 | 118,000 | 122,400 | 6,883 |
| 2013/01/24 | 112,000 | 135,000 | 112,000 | 133,000 | 19,962 |
| 2013/01/23 | 103,000 | 109,000 | 101,300 | 109,000 | 9,237 |
| 2013/01/22 | 80,500 | 94,000 | 80,500 | 94,000 | 14,312 |
| 2013/01/21 | 69,200 | 79,000 | 66,900 | 79,000 | 3,709 |
| 2013/01/18 | 78,000 | 78,300 | 67,600 | 69,000 | 4,065 |
| 2013/01/17 | 86,300 | 86,300 | 70,600 | 78,300 | 10,625 |
| 2013/01/16 | 76,300 | 76,300 | 76,300 | 76,300 | 712 |
| 2013/01/15 | 66,300 | 66,300 | 64,100 | 66,300 | 2,561 |
| 2013/01/11 | 56,300 | 56,300 | 55,100 | 56,300 | 3,234 |
| 2013/01/10 | 49,250 | 49,250 | 49,250 | 49,250 | 436 |
| 2013/01/09 | 36,000 | 42,250 | 35,700 | 42,250 | 4,310 |
| 2013/01/08 | 34,300 | 35,300 | 34,150 | 35,250 | 263 |
| 2013/01/07 | 34,050 | 34,700 | 33,800 | 33,800 | 277 |
| 2013/01/04 | 32,750 | 34,900 | 32,750 | 33,350 | 373 |