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 |
---|---|---|---|---|---|
2015/12/30 | 565 | 584 | 563 | 574 | 125,000 |
2015/12/29 | 547 | 567 | 537 | 562 | 152,900 |
2015/12/28 | 494 | 569 | 494 | 560 | 612,700 |
2015/12/25 | 520 | 524 | 485 | 489 | 497,000 |
2015/12/24 | 542 | 557 | 520 | 526 | 304,200 |
2015/12/22 | 557 | 566 | 540 | 545 | 159,800 |
2015/12/21 | 566 | 572 | 554 | 558 | 116,200 |
2015/12/18 | 581 | 593 | 575 | 575 | 100,900 |
2015/12/17 | 602 | 603 | 584 | 586 | 76,100 |
2015/12/16 | 587 | 601 | 582 | 595 | 112,900 |
2015/12/15 | 585 | 591 | 571 | 572 | 205,600 |
2015/12/14 | 599 | 599 | 579 | 587 | 219,200 |
2015/12/11 | 606 | 609 | 603 | 605 | 65,200 |
2015/12/10 | 602 | 620 | 601 | 609 | 127,100 |
2015/12/09 | 610 | 613 | 605 | 606 | 83,000 |
2015/12/08 | 610 | 612 | 606 | 609 | 105,400 |
2015/12/07 | 615 | 618 | 610 | 613 | 113,500 |
2015/12/04 | 613 | 617 | 612 | 613 | 86,200 |
2015/12/03 | 619 | 621 | 616 | 618 | 58,100 |
2015/12/02 | 611 | 622 | 611 | 620 | 180,400 |
2015/12/01 | 620 | 625 | 613 | 616 | 126,600 |
2015/11/30 | 618 | 619 | 608 | 612 | 154,700 |
2015/11/27 | 632 | 632 | 615 | 618 | 157,300 |
2015/11/26 | 622 | 643 | 621 | 635 | 165,800 |
2015/11/25 | 622 | 624 | 614 | 617 | 91,700 |
2015/11/24 | 623 | 633 | 619 | 621 | 110,900 |
2015/11/20 | 625 | 630 | 619 | 623 | 91,500 |
2015/11/19 | 613 | 640 | 612 | 635 | 204,700 |
2015/11/18 | 605 | 618 | 603 | 607 | 93,300 |
2015/11/17 | 612 | 614 | 604 | 604 | 79,000 |
2015/11/16 | 602 | 613 | 602 | 606 | 78,800 |
2015/11/13 | 622 | 623 | 612 | 618 | 67,000 |
2015/11/12 | 632 | 634 | 625 | 625 | 58,600 |
2015/11/11 | 626 | 640 | 621 | 639 | 58,900 |
2015/11/10 | 613 | 629 | 612 | 629 | 71,500 |
2015/11/09 | 620 | 624 | 615 | 616 | 37,800 |
2015/11/06 | 607 | 624 | 606 | 619 | 77,700 |
2015/11/05 | 615 | 615 | 606 | 607 | 138,200 |
2015/11/04 | 636 | 641 | 617 | 617 | 123,500 |
2015/11/02 | 644 | 644 | 634 | 635 | 58,500 |
2015/10/30 | 629 | 654 | 626 | 647 | 234,600 |
2015/10/29 | 625 | 630 | 619 | 623 | 94,800 |
2015/10/28 | 624 | 628 | 617 | 618 | 61,200 |
2015/10/27 | 636 | 637 | 621 | 624 | 115,400 |
2015/10/26 | 640 | 649 | 629 | 642 | 145,600 |
2015/10/23 | 648 | 652 | 633 | 637 | 152,900 |
2015/10/22 | 610 | 699 | 610 | 640 | 1,161,800 |
2015/10/21 | 615 | 619 | 609 | 614 | 67,600 |
2015/10/20 | 623 | 627 | 608 | 611 | 89,300 |
2015/10/19 | 635 | 636 | 622 | 622 | 96,500 |
2015/10/16 | 640 | 649 | 637 | 639 | 84,100 |
2015/10/15 | 633 | 649 | 632 | 639 | 68,000 |
2015/10/14 | 658 | 658 | 635 | 645 | 141,300 |
2015/10/13 | 630 | 667 | 630 | 660 | 377,100 |
2015/10/09 | 624 | 635 | 624 | 629 | 73,800 |
2015/10/08 | 632 | 636 | 623 | 626 | 70,300 |
2015/10/07 | 623 | 637 | 620 | 623 | 88,100 |
2015/10/06 | 645 | 650 | 619 | 630 | 120,400 |
2015/10/05 | 611 | 636 | 608 | 629 | 129,300 |
2015/10/02 | 606 | 615 | 604 | 604 | 83,600 |
2015/10/01 | 611 | 617 | 606 | 609 | 97,900 |
2015/09/30 | 612 | 623 | 606 | 608 | 75,700 |
2015/09/29 | 620 | 620 | 601 | 606 | 153,400 |
2015/09/28 | 635 | 638 | 622 | 625 | 83,600 |
2015/09/25 | 635 | 638 | 615 | 635 | 106,300 |
2015/09/24 | 644 | 649 | 631 | 637 | 92,200 |
2015/09/18 | 660 | 668 | 643 | 654 | 902,200 |
2015/09/17 | 654 | 685 | 654 | 680 | 167,600 |
2015/09/16 | 651 | 675 | 647 | 656 | 143,900 |
2015/09/15 | 673 | 678 | 650 | 651 | 187,400 |
2015/09/14 | 691 | 699 | 661 | 681 | 181,700 |
2015/09/11 | 670 | 716 | 668 | 688 | 257,800 |
2015/09/10 | 664 | 686 | 659 | 666 | 302,300 |
2015/09/09 | 667 | 676 | 650 | 666 | 674,900 |
2015/09/08 | 656 | 694 | 638 | 677 | 755,100 |
2015/09/07 | 618 | 635 | 604 | 617 | 185,300 |
2015/09/04 | 651 | 657 | 617 | 628 | 190,200 |
2015/09/03 | 656 | 670 | 650 | 650 | 176,400 |
2015/09/02 | 630 | 677 | 628 | 652 | 267,800 |
2015/09/01 | 682 | 683 | 648 | 648 | 454,200 |
2015/08/31 | 699 | 733 | 686 | 704 | 837,100 |
2015/08/28 | 740 | 789 | 737 | 789 | 198,000 |
2015/08/27 | 710 | 737 | 710 | 730 | 137,800 |
2015/08/26 | 680 | 700 | 656 | 689 | 186,800 |
2015/08/25 | 638 | 720 | 590 | 630 | 589,100 |
2015/08/24 | 741 | 797 | 672 | 672 | 537,200 |
2015/08/21 | 870 | 870 | 819 | 822 | 213,500 |
2015/08/20 | 890 | 910 | 890 | 890 | 39,800 |
2015/08/19 | 903 | 903 | 890 | 895 | 43,700 |
2015/08/18 | 885 | 908 | 881 | 895 | 77,000 |
2015/08/17 | 979 | 979 | 898 | 900 | 227,800 |
2015/08/14 | 969 | 987 | 950 | 985 | 75,300 |
2015/08/13 | 951 | 963 | 951 | 963 | 53,500 |
2015/08/12 | 964 | 967 | 950 | 961 | 50,300 |
2015/08/11 | 965 | 969 | 946 | 966 | 55,700 |
2015/08/10 | 928 | 963 | 928 | 952 | 66,100 |
2015/08/07 | 945 | 946 | 926 | 934 | 67,200 |
2015/08/06 | 942 | 958 | 937 | 951 | 51,900 |
2015/08/05 | 924 | 960 | 924 | 942 | 85,800 |
2015/08/04 | 946 | 950 | 918 | 918 | 106,600 |
2015/08/03 | 956 | 967 | 933 | 940 | 166,000 |
2015/07/31 | 1,010 | 1,024 | 971 | 979 | 295,800 |
2015/07/30 | 1,000 | 1,088 | 992 | 1,022 | 826,600 |
2015/07/29 | 1,125 | 1,175 | 1,012 | 1,012 | 3,643,900 |
2015/07/28 | 893 | 1,035 | 879 | 1,035 | 412,800 |
2015/07/27 | 892 | 893 | 876 | 885 | 42,300 |
2015/07/24 | 899 | 905 | 891 | 898 | 20,700 |
2015/07/23 | 904 | 909 | 895 | 904 | 26,700 |
2015/07/22 | 907 | 910 | 901 | 903 | 26,000 |
2015/07/21 | 916 | 928 | 909 | 913 | 45,500 |
2015/07/17 | 911 | 914 | 904 | 906 | 22,400 |
2015/07/16 | 899 | 910 | 894 | 910 | 34,600 |
2015/07/15 | 909 | 918 | 893 | 897 | 66,800 |
2015/07/14 | 910 | 919 | 901 | 909 | 55,400 |
2015/07/13 | 868 | 909 | 865 | 901 | 50,000 |
2015/07/10 | 883 | 888 | 858 | 868 | 48,900 |
2015/07/09 | 844 | 878 | 810 | 873 | 213,800 |
2015/07/08 | 936 | 945 | 901 | 901 | 93,500 |
2015/07/07 | 930 | 950 | 930 | 940 | 27,700 |
2015/07/06 | 920 | 948 | 914 | 920 | 72,700 |
2015/07/03 | 928 | 948 | 928 | 940 | 55,800 |
2015/07/02 | 963 | 965 | 949 | 954 | 44,000 |
2015/07/01 | 932 | 961 | 926 | 960 | 88,000 |
2015/06/30 | 915 | 930 | 910 | 919 | 103,800 |
2015/06/29 | 930 | 953 | 915 | 930 | 99,900 |
2015/06/26 | 951 | 970 | 951 | 970 | 41,500 |
2015/06/25 | 966 | 972 | 954 | 956 | 56,000 |
2015/06/24 | 970 | 976 | 957 | 975 | 44,300 |
2015/06/23 | 962 | 973 | 954 | 971 | 72,600 |
2015/06/22 | 947 | 960 | 941 | 953 | 45,300 |
2015/06/19 | 946 | 962 | 940 | 948 | 45,600 |
2015/06/18 | 973 | 976 | 941 | 947 | 86,100 |
2015/06/17 | 979 | 995 | 960 | 963 | 103,500 |
2015/06/16 | 1,000 | 1,015 | 977 | 991 | 96,800 |
2015/06/15 | 980 | 1,023 | 980 | 1,003 | 111,700 |
2015/06/12 | 950 | 1,008 | 950 | 984 | 167,000 |
2015/06/11 | 940 | 960 | 940 | 959 | 25,500 |
2015/06/10 | 927 | 969 | 927 | 954 | 67,300 |
2015/06/09 | 970 | 970 | 926 | 936 | 118,500 |
2015/06/08 | 955 | 983 | 954 | 974 | 70,400 |
2015/06/05 | 980 | 995 | 961 | 968 | 153,400 |
2015/06/04 | 1,009 | 1,020 | 969 | 989 | 150,300 |
2015/06/03 | 1,006 | 1,022 | 1,006 | 1,017 | 100,000 |
2015/06/02 | 1,016 | 1,028 | 959 | 1,009 | 365,900 |
2015/06/01 | 1,020 | 1,043 | 1,015 | 1,036 | 113,500 |
2015/05/29 | 1,026 | 1,045 | 1,006 | 1,034 | 167,700 |
2015/05/28 | 1,075 | 1,099 | 1,015 | 1,044 | 408,600 |
2015/05/27 | 1,021 | 1,037 | 1,006 | 1,020 | 140,500 |
2015/05/26 | 1,001 | 1,038 | 986 | 1,027 | 276,000 |
2015/05/25 | 995 | 1,100 | 981 | 1,012 | 992,700 |
2015/05/22 | 984 | 995 | 957 | 985 | 258,800 |
2015/05/21 | 916 | 980 | 916 | 979 | 406,500 |
2015/05/20 | 904 | 923 | 901 | 922 | 204,200 |
2015/05/19 | 858 | 895 | 850 | 895 | 164,200 |
2015/05/18 | 853 | 870 | 847 | 866 | 48,900 |
2015/05/15 | 872 | 872 | 843 | 851 | 61,500 |
2015/05/14 | 845 | 888 | 845 | 885 | 87,500 |
2015/05/13 | 837 | 862 | 834 | 853 | 100,300 |
2015/05/12 | 832 | 840 | 830 | 835 | 23,700 |
2015/05/11 | 840 | 842 | 827 | 832 | 52,500 |
2015/05/08 | 814 | 835 | 810 | 835 | 41,300 |
2015/05/07 | 814 | 828 | 813 | 817 | 20,100 |
2015/05/01 | 809 | 828 | 809 | 817 | 29,900 |
2015/04/30 | 825 | 834 | 815 | 816 | 46,400 |
2015/04/28 | 839 | 839 | 826 | 830 | 22,500 |
2015/04/27 | 843 | 843 | 831 | 831 | 29,000 |
2015/04/24 | 848 | 849 | 837 | 846 | 22,200 |
2015/04/23 | 853 | 862 | 842 | 844 | 46,900 |
2015/04/22 | 814 | 862 | 814 | 862 | 144,600 |
2015/04/21 | 820 | 821 | 805 | 814 | 64,500 |
2015/04/20 | 815 | 825 | 810 | 811 | 46,800 |
2015/04/17 | 827 | 829 | 814 | 823 | 44,800 |
2015/04/16 | 840 | 840 | 822 | 828 | 29,900 |
2015/04/15 | 836 | 842 | 830 | 830 | 26,700 |
2015/04/14 | 818 | 844 | 815 | 842 | 79,800 |
2015/04/13 | 828 | 830 | 815 | 819 | 50,600 |
2015/04/10 | 844 | 844 | 829 | 834 | 33,500 |
2015/04/09 | 860 | 860 | 842 | 842 | 46,500 |
2015/04/08 | 839 | 858 | 832 | 858 | 64,400 |
2015/04/07 | 804 | 846 | 804 | 845 | 78,200 |
2015/04/06 | 805 | 811 | 801 | 802 | 33,800 |
2015/04/03 | 819 | 824 | 800 | 804 | 62,500 |
2015/04/02 | 822 | 828 | 819 | 819 | 28,700 |
2015/04/01 | 820 | 824 | 808 | 823 | 37,500 |
2015/03/31 | 805 | 818 | 805 | 813 | 29,800 |
2015/03/30 | 804 | 816 | 803 | 803 | 23,700 |
2015/03/27 | 795 | 822 | 795 | 808 | 42,100 |
2015/03/26 | 823 | 829 | 795 | 807 | 112,300 |
2015/03/25 | 831 | 832 | 824 | 824 | 31,400 |
2015/03/24 | 840 | 844 | 830 | 830 | 30,300 |
2015/03/23 | 865 | 865 | 831 | 836 | 67,800 |
2015/03/20 | 827 | 864 | 827 | 858 | 74,800 |
2015/03/19 | 832 | 843 | 826 | 833 | 30,200 |
2015/03/18 | 825 | 837 | 823 | 832 | 63,700 |
2015/03/17 | 838 | 847 | 825 | 826 | 94,600 |
2015/03/16 | 870 | 875 | 840 | 845 | 136,200 |
2015/03/13 | 883 | 892 | 875 | 875 | 83,700 |
2015/03/12 | 880 | 891 | 880 | 883 | 46,600 |
2015/03/11 | 873 | 891 | 871 | 891 | 40,100 |
2015/03/10 | 892 | 907 | 875 | 880 | 91,800 |
2015/03/09 | 891 | 899 | 881 | 881 | 84,200 |
2015/03/06 | 899 | 906 | 895 | 895 | 45,000 |
2015/03/05 | 898 | 907 | 897 | 897 | 30,100 |
2015/03/04 | 892 | 915 | 891 | 900 | 79,900 |
2015/03/03 | 903 | 905 | 890 | 899 | 142,300 |
2015/03/02 | 906 | 913 | 903 | 904 | 44,500 |
2015/02/27 | 904 | 916 | 904 | 906 | 53,000 |
2015/02/26 | 904 | 910 | 903 | 904 | 96,100 |
2015/02/25 | 906 | 920 | 901 | 917 | 101,200 |
2015/02/24 | 910 | 917 | 907 | 908 | 68,700 |
2015/02/23 | 929 | 931 | 912 | 912 | 96,500 |
2015/02/20 | 940 | 942 | 928 | 931 | 43,100 |
2015/02/19 | 925 | 943 | 919 | 938 | 81,000 |
2015/02/18 | 904 | 924 | 904 | 923 | 74,400 |
2015/02/17 | 917 | 922 | 901 | 911 | 101,100 |
2015/02/16 | 933 | 945 | 914 | 921 | 90,400 |
2015/02/13 | 966 | 966 | 901 | 952 | 129,400 |
2015/02/12 | 954 | 981 | 950 | 964 | 74,100 |
2015/02/10 | 968 | 978 | 943 | 969 | 86,700 |
2015/02/09 | 949 | 978 | 923 | 977 | 224,500 |
2015/02/06 | 895 | 904 | 891 | 904 | 44,000 |
2015/02/05 | 890 | 898 | 890 | 896 | 46,900 |
2015/02/04 | 890 | 904 | 890 | 894 | 68,200 |
2015/02/03 | 904 | 907 | 894 | 895 | 77,700 |
2015/02/02 | 914 | 915 | 900 | 904 | 91,100 |
2015/01/30 | 904 | 922 | 904 | 914 | 58,200 |
2015/01/29 | 920 | 924 | 900 | 905 | 77,300 |
2015/01/28 | 901 | 931 | 900 | 923 | 87,200 |
2015/01/27 | 905 | 914 | 902 | 904 | 66,400 |
2015/01/26 | 904 | 929 | 896 | 916 | 62,600 |
2015/01/23 | 895 | 909 | 894 | 901 | 62,500 |
2015/01/22 | 912 | 912 | 892 | 896 | 87,900 |
2015/01/21 | 921 | 930 | 905 | 912 | 104,000 |
2015/01/20 | 915 | 948 | 907 | 944 | 89,900 |
2015/01/19 | 917 | 917 | 891 | 914 | 72,300 |
2015/01/16 | 920 | 925 | 898 | 919 | 151,700 |
2015/01/15 | 979 | 981 | 890 | 926 | 333,300 |
2015/01/14 | 985 | 994 | 960 | 978 | 166,600 |
2015/01/13 | 982 | 1,000 | 975 | 984 | 87,100 |
2015/01/09 | 1,007 | 1,016 | 985 | 999 | 127,200 |
2015/01/08 | 1,024 | 1,027 | 999 | 1,010 | 77,500 |
2015/01/07 | 1,070 | 1,071 | 1,007 | 1,012 | 251,100 |
2015/01/06 | 984 | 1,007 | 980 | 990 | 98,300 |
2015/01/05 | 1,030 | 1,041 | 1,010 | 1,011 | 96,200 |