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 |
---|---|---|---|---|---|
2014/12/30 | 1,057 | 1,062 | 1,017 | 1,023 | 114,200 |
2014/12/29 | 1,049 | 1,087 | 1,025 | 1,050 | 245,200 |
2014/12/26 | 984 | 1,055 | 984 | 1,052 | 249,300 |
2014/12/25 | 992 | 1,024 | 973 | 984 | 238,600 |
2014/12/24 | 965 | 1,048 | 952 | 992 | 481,000 |
2014/12/22 | 975 | 984 | 925 | 931 | 200,000 |
2014/12/19 | 965 | 987 | 956 | 965 | 127,600 |
2014/12/18 | 952 | 976 | 952 | 959 | 160,300 |
2014/12/17 | 926 | 969 | 926 | 941 | 170,500 |
2014/12/16 | 983 | 992 | 918 | 925 | 374,100 |
2014/12/15 | 1,007 | 1,024 | 998 | 998 | 174,500 |
2014/12/12 | 1,020 | 1,028 | 1,006 | 1,011 | 112,600 |
2014/12/11 | 995 | 1,029 | 995 | 1,023 | 134,200 |
2014/12/10 | 1,001 | 1,048 | 999 | 1,025 | 195,800 |
2014/12/09 | 1,054 | 1,069 | 1,011 | 1,018 | 261,800 |
2014/12/08 | 1,110 | 1,122 | 1,055 | 1,072 | 454,200 |
2014/12/05 | 1,284 | 1,318 | 1,156 | 1,165 | 679,600 |
2014/12/04 | 1,177 | 1,350 | 1,078 | 1,241 | 1,465,100 |
2014/12/03 | 1,180 | 1,198 | 1,110 | 1,130 | 283,300 |
2014/12/02 | 1,175 | 1,219 | 1,170 | 1,190 | 201,600 |
2014/12/01 | 1,170 | 1,220 | 1,114 | 1,205 | 330,200 |
2014/11/28 | 1,236 | 1,250 | 1,170 | 1,184 | 379,600 |
2014/11/27 | 1,349 | 1,349 | 1,244 | 1,255 | 456,500 |
2014/11/26 | 1,320 | 1,369 | 1,303 | 1,310 | 817,300 |
2014/11/25 | 1,250 | 1,343 | 1,244 | 1,288 | 1,339,600 |
2014/11/21 | 1,103 | 1,214 | 1,085 | 1,200 | 605,700 |
2014/11/20 | 1,156 | 1,169 | 1,108 | 1,115 | 314,500 |
2014/11/19 | 1,189 | 1,265 | 1,140 | 1,168 | 978,600 |
2014/11/18 | 1,086 | 1,209 | 1,081 | 1,159 | 987,200 |
2014/11/17 | 1,060 | 1,147 | 1,042 | 1,056 | 1,277,100 |
2014/11/14 | 996 | 1,025 | 987 | 997 | 151,400 |
2014/11/13 | 1,037 | 1,044 | 991 | 994 | 181,500 |
2014/11/12 | 1,051 | 1,079 | 1,012 | 1,036 | 254,200 |
2014/11/11 | 1,070 | 1,191 | 1,042 | 1,081 | 1,182,700 |
2014/11/10 | 973 | 1,069 | 952 | 1,011 | 330,800 |
2014/11/07 | 1,008 | 1,023 | 955 | 969 | 242,600 |
2014/11/06 | 1,033 | 1,098 | 941 | 978 | 844,300 |
2014/11/05 | 882 | 1,017 | 874 | 1,017 | 731,100 |
2014/11/04 | 858 | 890 | 850 | 867 | 152,700 |
2014/10/31 | 872 | 877 | 840 | 849 | 159,500 |
2014/10/30 | 884 | 884 | 870 | 872 | 53,400 |
2014/10/29 | 871 | 884 | 869 | 875 | 59,200 |
2014/10/28 | 889 | 890 | 866 | 873 | 93,600 |
2014/10/27 | 901 | 911 | 876 | 885 | 130,100 |
2014/10/24 | 904 | 916 | 877 | 893 | 128,700 |
2014/10/23 | 870 | 908 | 864 | 890 | 190,900 |
2014/10/22 | 880 | 884 | 858 | 870 | 110,000 |
2014/10/21 | 911 | 913 | 853 | 861 | 183,000 |
2014/10/20 | 862 | 925 | 849 | 904 | 270,200 |
2014/10/17 | 869 | 890 | 838 | 840 | 239,800 |
2014/10/16 | 829 | 949 | 826 | 896 | 589,500 |
2014/10/15 | 859 | 880 | 821 | 859 | 306,200 |
2014/10/14 | 841 | 878 | 829 | 829 | 305,800 |
2014/10/10 | 877 | 1,010 | 860 | 885 | 575,500 |
2014/10/09 | 970 | 975 | 887 | 887 | 335,100 |
2014/10/08 | 956 | 986 | 944 | 963 | 226,400 |
2014/10/07 | 1,020 | 1,025 | 970 | 978 | 383,100 |
2014/10/06 | 1,111 | 1,158 | 1,029 | 1,056 | 1,654,800 |
2014/10/03 | 924 | 1,081 | 924 | 1,081 | 918,800 |
2014/10/02 | 899 | 962 | 882 | 931 | 356,600 |
2014/10/01 | 1,015 | 1,020 | 922 | 929 | 431,600 |
2014/09/30 | 1,033 | 1,056 | 1,001 | 1,015 | 180,300 |
2014/09/29 | 1,060 | 1,064 | 1,025 | 1,025 | 273,900 |
2014/09/26 | 1,028 | 1,118 | 1,028 | 1,090 | 272,100 |
2014/09/25 | 1,067 | 1,089 | 1,036 | 1,058 | 201,000 |
2014/09/24 | 1,076 | 1,105 | 1,063 | 1,078 | 138,200 |
2014/09/22 | 1,061 | 1,144 | 1,059 | 1,106 | 278,000 |
2014/09/19 | 1,062 | 1,092 | 1,041 | 1,088 | 239,700 |
2014/09/18 | 1,132 | 1,138 | 1,051 | 1,070 | 572,800 |
2014/09/17 | 1,135 | 1,169 | 1,116 | 1,146 | 267,500 |
2014/09/16 | 1,218 | 1,255 | 1,110 | 1,135 | 577,700 |
2014/09/12 | 1,154 | 1,238 | 1,138 | 1,188 | 613,000 |
2014/09/11 | 1,142 | 1,160 | 1,116 | 1,137 | 238,000 |
2014/09/10 | 1,141 | 1,170 | 1,100 | 1,142 | 491,700 |
2014/09/09 | 1,207 | 1,290 | 1,183 | 1,189 | 914,000 |
2014/09/08 | 1,200 | 1,213 | 1,118 | 1,165 | 520,900 |
2014/09/05 | 1,270 | 1,270 | 1,151 | 1,179 | 822,200 |
2014/09/04 | 1,257 | 1,284 | 1,145 | 1,180 | 757,200 |
2014/09/03 | 1,242 | 1,340 | 1,240 | 1,274 | 873,000 |
2014/09/02 | 1,335 | 1,356 | 1,241 | 1,242 | 1,040,100 |
2014/09/01 | 1,300 | 1,488 | 1,274 | 1,390 | 2,580,800 |
2014/08/29 | 1,306 | 1,369 | 1,248 | 1,301 | 1,896,700 |
2014/08/28 | 1,440 | 1,537 | 1,300 | 1,328 | 2,832,000 |
2014/08/27 | 1,569 | 1,640 | 1,405 | 1,460 | 5,087,500 |
2014/08/26 | 1,721 | 1,920 | 1,403 | 1,598 | 10,973,000 |
2014/08/25 | 1,431 | 1,521 | 1,404 | 1,521 | 4,730,200 |
2014/08/22 | 1,233 | 1,323 | 1,046 | 1,221 | 11,156,400 |
2014/08/21 | 1,018 | 1,023 | 1,006 | 1,023 | 1,116,100 |
2014/08/20 | 860 | 873 | 859 | 873 | 1,553,200 |
2014/08/19 | 723 | 723 | 723 | 723 | 76,800 |
2014/08/18 | 589 | 649 | 577 | 623 | 328,200 |
2014/08/15 | 595 | 601 | 585 | 591 | 117,400 |
2014/08/14 | 604 | 656 | 600 | 625 | 187,000 |
2014/08/13 | 585 | 600 | 578 | 599 | 44,400 |
2014/08/12 | 600 | 600 | 579 | 589 | 82,900 |
2014/08/11 | 575 | 606 | 560 | 602 | 74,000 |
2014/08/08 | 590 | 590 | 561 | 575 | 68,400 |
2014/08/07 | 580 | 606 | 575 | 589 | 65,300 |
2014/08/06 | 600 | 600 | 580 | 587 | 65,900 |
2014/08/05 | 611 | 613 | 599 | 606 | 32,600 |
2014/08/04 | 605 | 614 | 598 | 606 | 56,300 |
2014/08/01 | 615 | 616 | 603 | 612 | 68,400 |
2014/07/31 | 625 | 630 | 620 | 620 | 41,600 |
2014/07/30 | 628 | 634 | 625 | 625 | 35,300 |
2014/07/29 | 630 | 643 | 627 | 627 | 73,500 |
2014/07/28 | 632 | 642 | 632 | 633 | 33,500 |
2014/07/25 | 653 | 653 | 636 | 639 | 41,300 |
2014/07/24 | 652 | 657 | 638 | 645 | 72,900 |
2014/07/23 | 629 | 663 | 629 | 645 | 106,600 |
2014/07/22 | 606 | 624 | 604 | 622 | 62,100 |
2014/07/18 | 601 | 613 | 601 | 608 | 70,300 |
2014/07/17 | 625 | 635 | 620 | 621 | 52,700 |
2014/07/16 | 630 | 634 | 626 | 630 | 54,600 |
2014/07/15 | 632 | 640 | 629 | 638 | 75,600 |
2014/07/14 | 635 | 635 | 621 | 625 | 39,700 |
2014/07/11 | 627 | 639 | 620 | 625 | 102,800 |
2014/07/10 | 654 | 662 | 642 | 642 | 48,700 |
2014/07/09 | 650 | 667 | 649 | 649 | 68,200 |
2014/07/08 | 668 | 675 | 654 | 668 | 100,800 |
2014/07/07 | 698 | 708 | 688 | 688 | 49,600 |
2014/07/04 | 715 | 715 | 690 | 698 | 80,700 |
2014/07/03 | 718 | 723 | 688 | 696 | 115,300 |
2014/07/02 | 712 | 748 | 712 | 724 | 247,000 |
2014/07/01 | 687 | 712 | 686 | 703 | 144,400 |
2014/06/30 | 665 | 685 | 660 | 682 | 121,900 |
2014/06/27 | 666 | 670 | 624 | 645 | 186,400 |
2014/06/26 | 695 | 696 | 670 | 671 | 114,900 |
2014/06/25 | 716 | 725 | 657 | 690 | 323,700 |
2014/06/24 | 727 | 734 | 718 | 726 | 178,400 |
2014/06/23 | 736 | 746 | 718 | 727 | 159,400 |
2014/06/20 | 753 | 770 | 732 | 733 | 306,500 |
2014/06/19 | 816 | 840 | 750 | 783 | 349,600 |
2014/06/18 | 735 | 839 | 720 | 792 | 780,100 |
2014/06/17 | 776 | 778 | 731 | 741 | 434,700 |
2014/06/16 | 829 | 840 | 765 | 789 | 1,260,200 |
2014/06/13 | 784 | 859 | 780 | 859 | 2,842,400 |
2014/06/12 | 649 | 709 | 641 | 709 | 1,067,400 |
2014/06/11 | 577 | 612 | 576 | 609 | 142,000 |
2014/06/10 | 609 | 609 | 580 | 582 | 109,700 |
2014/06/09 | 610 | 612 | 598 | 610 | 84,000 |
2014/06/06 | 592 | 597 | 585 | 592 | 42,000 |
2014/06/05 | 604 | 610 | 581 | 587 | 102,700 |
2014/06/04 | 610 | 617 | 595 | 610 | 120,200 |
2014/06/03 | 624 | 635 | 616 | 617 | 205,800 |
2014/06/02 | 568 | 619 | 568 | 609 | 262,900 |
2014/05/30 | 543 | 567 | 520 | 550 | 140,100 |
2014/05/29 | 520 | 538 | 517 | 537 | 51,600 |
2014/05/28 | 525 | 528 | 516 | 520 | 55,200 |
2014/05/27 | 520 | 542 | 515 | 518 | 161,600 |
2014/05/26 | 501 | 518 | 501 | 512 | 75,300 |
2014/05/23 | 499 | 507 | 496 | 504 | 68,600 |
2014/05/22 | 477 | 496 | 477 | 494 | 66,800 |
2014/05/21 | 458 | 485 | 451 | 485 | 47,200 |
2014/05/20 | 438 | 466 | 435 | 458 | 90,000 |
2014/05/19 | 488 | 489 | 425 | 425 | 140,900 |
2014/05/16 | 487 | 493 | 475 | 488 | 69,800 |
2014/05/15 | 496 | 508 | 495 | 505 | 42,000 |
2014/05/14 | 495 | 507 | 490 | 506 | 41,200 |
2014/05/13 | 486 | 496 | 486 | 489 | 40,700 |
2014/05/12 | 496 | 503 | 477 | 477 | 74,800 |
2014/05/09 | 503 | 504 | 496 | 496 | 64,900 |
2014/05/08 | 518 | 521 | 503 | 509 | 40,100 |
2014/05/07 | 515 | 519 | 507 | 510 | 34,100 |
2014/05/02 | 517 | 527 | 511 | 527 | 50,500 |
2014/05/01 | 501 | 516 | 497 | 514 | 41,800 |
2014/04/30 | 509 | 516 | 498 | 498 | 69,500 |
2014/04/28 | 517 | 521 | 500 | 512 | 67,100 |
2014/04/25 | 521 | 539 | 521 | 527 | 55,500 |
2014/04/24 | 523 | 530 | 516 | 525 | 30,800 |
2014/04/23 | 510 | 524 | 510 | 524 | 47,300 |
2014/04/22 | 525 | 532 | 508 | 511 | 40,900 |
2014/04/21 | 540 | 540 | 525 | 528 | 32,800 |
2014/04/18 | 540 | 541 | 525 | 535 | 34,400 |
2014/04/17 | 543 | 544 | 530 | 543 | 47,300 |
2014/04/16 | 515 | 534 | 515 | 534 | 41,000 |
2014/04/15 | 520 | 520 | 507 | 512 | 48,600 |
2014/04/14 | 520 | 530 | 510 | 510 | 65,800 |
2014/04/11 | 495 | 511 | 491 | 506 | 83,800 |
2014/04/10 | 550 | 554 | 517 | 518 | 56,200 |
2014/04/09 | 551 | 565 | 541 | 542 | 83,800 |
2014/04/08 | 561 | 575 | 550 | 560 | 85,900 |
2014/04/07 | 582 | 588 | 569 | 578 | 84,200 |
2014/04/04 | 562 | 620 | 562 | 602 | 174,700 |
2014/04/03 | 588 | 590 | 555 | 570 | 65,600 |
2014/04/02 | 574 | 593 | 569 | 583 | 124,100 |
2014/04/01 | 538 | 584 | 532 | 581 | 145,000 |
2014/03/31 | 546 | 550 | 528 | 538 | 80,700 |
2014/03/28 | 495 | 545 | 494 | 543 | 118,100 |
2014/03/27 | 496 | 501 | 477 | 495 | 92,300 |
2014/03/26 | 498 | 509 | 496 | 498 | 58,600 |
2014/03/25 | 517 | 522 | 500 | 502 | 67,600 |
2014/03/24 | 528 | 567 | 503 | 520 | 193,400 |
2014/03/20 | 562 | 564 | 523 | 525 | 140,400 |
2014/03/19 | 579 | 587 | 561 | 571 | 67,200 |
2014/03/18 | 571 | 587 | 563 | 569 | 58,000 |
2014/03/17 | 561 | 580 | 555 | 563 | 67,700 |
2014/03/14 | 561 | 575 | 557 | 561 | 148,100 |
2014/03/13 | 614 | 620 | 585 | 589 | 129,700 |
2014/03/12 | 616 | 647 | 613 | 616 | 110,800 |
2014/03/11 | 628 | 650 | 628 | 629 | 125,800 |
2014/03/10 | 610 | 658 | 604 | 658 | 173,900 |
2014/03/07 | 598 | 630 | 597 | 610 | 146,500 |
2014/03/06 | 580 | 590 | 575 | 588 | 41,000 |
2014/03/05 | 579 | 593 | 572 | 584 | 75,000 |
2014/03/04 | 550 | 579 | 549 | 579 | 59,800 |
2014/03/03 | 560 | 570 | 533 | 567 | 115,700 |
2014/02/28 | 591 | 591 | 569 | 573 | 137,800 |
2014/02/27 | 610 | 615 | 597 | 599 | 92,100 |
2014/02/26 | 619 | 619 | 609 | 614 | 46,400 |
2014/02/25 | 624 | 626 | 613 | 613 | 59,400 |
2014/02/24 | 620 | 631 | 612 | 618 | 76,300 |
2014/02/21 | 598 | 623 | 595 | 623 | 88,500 |
2014/02/20 | 625 | 629 | 576 | 592 | 159,500 |
2014/02/19 | 610 | 659 | 608 | 635 | 218,800 |
2014/02/18 | 614 | 617 | 603 | 605 | 72,700 |
2014/02/17 | 613 | 614 | 575 | 604 | 84,100 |
2014/02/14 | 614 | 620 | 600 | 605 | 80,800 |
2014/02/13 | 646 | 648 | 615 | 617 | 139,500 |
2014/02/12 | 654 | 698 | 649 | 650 | 164,700 |
2014/02/10 | 628 | 669 | 620 | 648 | 145,700 |
2014/02/07 | 620 | 650 | 610 | 620 | 175,400 |
2014/02/06 | 580 | 649 | 552 | 623 | 183,300 |
2014/02/05 | 600 | 602 | 524 | 550 | 220,900 |
2014/02/04 | 560 | 584 | 522 | 560 | 496,900 |
2014/02/03 | 750 | 753 | 622 | 622 | 275,100 |
2014/01/31 | 810 | 817 | 749 | 772 | 193,900 |
2014/01/30 | 862 | 887 | 798 | 818 | 391,400 |
2014/01/29 | 761 | 812 | 756 | 790 | 104,500 |
2014/01/28 | 788 | 798 | 750 | 752 | 93,200 |
2014/01/27 | 781 | 800 | 781 | 782 | 101,700 |
2014/01/24 | 838 | 846 | 831 | 835 | 65,300 |
2014/01/23 | 863 | 863 | 846 | 848 | 49,700 |
2014/01/22 | 851 | 864 | 848 | 854 | 50,200 |
2014/01/21 | 868 | 869 | 851 | 852 | 55,400 |
2014/01/20 | 857 | 873 | 856 | 864 | 48,600 |
2014/01/17 | 855 | 864 | 851 | 860 | 55,600 |
2014/01/16 | 860 | 875 | 853 | 855 | 90,200 |
2014/01/15 | 882 | 884 | 860 | 863 | 74,900 |
2014/01/14 | 884 | 884 | 870 | 870 | 53,900 |
2014/01/10 | 875 | 895 | 875 | 889 | 77,900 |
2014/01/09 | 888 | 902 | 870 | 879 | 119,800 |
2014/01/08 | 911 | 922 | 895 | 900 | 98,600 |
2014/01/07 | 927 | 932 | 900 | 913 | 87,900 |
2014/01/06 | 940 | 943 | 911 | 930 | 211,700 |