7707 プレシジョン・システム・サイエンス(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30121,800123,500120,000120,50081301.25
2009-12-29125,000125,500122,600123,700144309.25
2009-12-28118,400124,600118,400122,400134306
2009-12-25117,500118,300115,100117,500159293.75
2009-12-24118,300119,200115,100117,500183293.75
2009-12-22121,100122,900117,000118,000245295
2009-12-21120,200125,500119,600119,700194299.25
2009-12-18122,000126,000118,500124,000175310
2009-12-17122,600123,500122,200122,400107306
2009-12-16125,000126,000123,000125,40076313.50
2009-12-15121,800128,000120,100125,000114312.50
2009-12-14123,000123,000119,000121,70067304.25
2009-12-11122,000124,400118,500123,000224307.50
2009-12-10127,000128,200122,000125,800136314.50
2009-12-09131,000131,000127,500127,500115318.75
2009-12-08133,700134,500131,000132,30096330.75
2009-12-07134,000134,100131,000131,800117329.50
2009-12-04132,000133,500129,600130,100148325.25
2009-12-03125,500132,000123,100130,800179327
2009-12-02128,000128,000122,700124,500110311.25
2009-12-01124,400126,000121,200125,00094312.50
2009-11-30119,800125,800119,800124,500173311.25
2009-11-27124,900125,500119,500119,700265299.25
2009-11-26132,900133,500127,400128,900173322.25
2009-11-25120,000137,800117,300130,200362325.50
2009-11-24128,000134,800123,100124,000382310
2009-11-20112,500133,700112,500131,800674329.50
2009-11-19111,300113,700107,300113,700306284.25
2009-11-18110,500118,800105,000114,900880287.25
2009-11-17127,100127,900111,000111,100834277.75
2009-11-16144,800146,000126,000131,000291327.50
2009-11-13154,500158,000140,200142,800448357
2009-11-12171,900172,000155,900157,500674393.75
2009-11-11141,200155,000141,100153,900175384.75
2009-11-10144,000145,600141,400143,000110357.50
2009-11-09147,200148,000143,500146,00045365
2009-11-06153,000153,000147,200147,200101368
2009-11-05151,000153,000149,000150,00074375
2009-11-04155,800155,800150,100152,800115382
2009-11-02148,000159,000148,000158,000169395
2009-10-30160,000160,100155,000160,000126400
2009-10-29153,100156,900150,200156,900225392.25
2009-10-28169,500169,600159,500162,000316405
2009-10-27154,100168,000154,000165,000618412.50
2009-10-26150,500153,500150,500153,50093383.75
2009-10-23151,900151,900147,200150,00075375
2009-10-22148,000150,000147,100149,90074374.75
2009-10-21152,100158,300150,000150,10063375.25
2009-10-20152,100153,900151,000152,80095382
2009-10-19146,700152,900146,500152,000116380
2009-10-16155,700155,700150,100151,600185379
2009-10-15158,000159,500155,500155,70090389.25
2009-10-14158,100162,000151,100159,500137398.75
2009-10-13159,500163,000158,700158,700120396.75
2009-10-09161,000163,000158,000160,400236401
2009-10-08146,500158,700145,500156,900350392.25
2009-10-07134,000145,000134,000145,000158362.50
2009-10-06137,000139,800132,100135,800118339.50
2009-10-05138,000142,000130,000135,000212337.50
2009-10-02140,000140,000134,000137,800310344.50
2009-10-01155,000157,000148,200148,200182370.50
2009-09-30161,900161,900152,000156,600279391.50
2009-09-29152,000153,000148,000152,900314382.25
2009-09-28160,000165,000146,000148,000675370
2009-09-25166,000166,000155,000156,000466390
2009-09-24169,900173,000166,200167,200350418
2009-09-18175,000176,000165,000172,500351431.25
2009-09-17184,000184,900173,200176,000514440
2009-09-16189,800197,800182,600183,1001,802457.75
2009-09-15172,000189,200171,500188,0002,162470
2009-09-14170,100171,700167,100170,600256426.50
2009-09-11171,400174,500168,300171,600180429
2009-09-10174,600174,600169,000171,400200428.50
2009-09-09174,400180,000170,100172,300668430.75
2009-09-08170,000173,000165,300166,100267415.25
2009-09-07161,700173,900159,100173,000494432.50
2009-09-04166,000169,800158,300158,700411396.75
2009-09-03167,200169,800164,000166,200388415.50
2009-09-02171,000172,000167,400168,800322422
2009-09-01167,200175,000167,100174,000482435
2009-08-31169,000184,400165,000173,000745432.50
2009-08-28175,200177,700165,100169,000765422.50
2009-08-27179,000179,000168,000177,000752442.50
2009-08-26182,500197,800179,000179,0002,114447.50
2009-08-25188,000188,000171,100179,2002,074448
2009-08-24168,800188,600163,400186,8004,326467
2009-08-21142,800162,800139,000162,8001,817407
2009-08-20136,500143,900134,100142,800666357
2009-08-19146,000149,000126,300132,5001,138331.25
2009-08-18133,000146,000130,100139,2002,504348
2009-08-17126,000126,000126,000126,00089315
2009-08-14105,400108,300105,000106,000148265
2009-08-13105,000107,000103,600104,000142260
2009-08-12103,600106,000102,800105,100141262.75
2009-08-11104,400108,800104,400105,400181263.50
2009-08-10113,600118,500105,500108,300528270.75
2009-08-07106,900106,900103,100103,600123259
2009-08-06107,200108,000105,000106,800121267
2009-08-05110,000110,000106,800107,200100268
2009-08-04109,900110,000107,700109,500139273.75
2009-08-03114,600114,600109,000109,900126274.75
2009-07-31110,600114,800110,600112,600120281.50
2009-07-30114,000117,900110,300114,500256286.25
2009-07-29109,900113,800108,000113,000198282.50
2009-07-28112,000112,000105,600108,000107270
2009-07-27115,000118,000111,000112,200143280.50
2009-07-24111,900113,000109,000111,000144277.50
2009-07-23108,900109,000104,600108,20091270.50
2009-07-22108,100114,200105,500109,000319272.50
2009-07-2196,000104,60096,000104,600227261.50
2009-07-1793,70094,60092,20094,60052236.50
2009-07-1692,10098,00092,10093,00071232.50
2009-07-1594,90095,20090,00090,80053227
2009-07-1481,60089,20081,60088,500115221.25
2009-07-1395,10098,00080,60080,600280201.50
2009-07-10104,400104,500100,500100,60092251.50
2009-07-0999,500105,90099,500101,900125254.75
2009-07-08106,400106,400101,500102,200145255.50
2009-07-07107,800112,000106,200109,000162272.50
2009-07-06104,500109,300104,000106,800223267
2009-07-03101,200104,800100,800102,50098256.25
2009-07-02107,000108,500105,000106,200124265.50
2009-07-01110,000111,400106,300107,600117269
2009-06-30112,500122,000109,000110,700427276.75
2009-06-29101,500114,400100,700110,500333276.25
2009-06-26101,000101,50097,200101,000200252.50
2009-06-25100,000105,000100,000104,000155260
2009-06-24104,100111,000101,600102,900375257.25
2009-06-23105,000105,00098,100100,100416250.25
2009-06-22107,200113,800105,200105,200971263
2009-06-19130,000143,000120,300125,2001,146313
2009-06-18122,000129,800105,000129,8001,432324.50
2009-06-17109,800109,800109,800109,80061274.50
2009-06-1691,80099,80090,80099,800696249.50
2009-06-1588,00089,80086,60089,800607224.50
2009-06-1274,00081,00074,00079,800144199.50
2009-06-1174,90075,90072,10074,100111185.25
2009-06-1071,30081,80065,30076,900297192.25
2009-06-0976,70081,00071,70071,800277179.50
2009-06-0884,70084,80077,10081,700722204.25
2009-06-0574,80074,80074,80074,80034187
2009-06-0469,40069,80069,40069,800109174.50
2009-06-0365,50065,50061,00064,800164162
2009-06-0269,00070,50065,80066,00094165
2009-06-0169,00071,00067,60069,50064173.75
2009-05-2974,60074,60070,20071,900109179.75
2009-05-2868,90072,00066,10070,000205175
2009-05-2774,50075,00071,50072,500212181.25
2009-05-2682,50089,90075,90079,500598198.75
2009-05-2581,50081,50081,50081,500106203.75
2009-05-2267,00071,50065,00071,500553178.75
2009-05-2166,50066,50066,50066,50084166.25
2009-05-2058,00061,50057,00061,500173153.75
2009-05-1956,00056,50051,00056,500285141.25
2009-05-1851,00051,50050,30051,500130128.75
2009-05-1547,00048,00045,80047,50079118.75
2009-05-1452,00054,00049,00049,800243124.50
2009-05-1351,00051,00051,00051,000119127.50
2009-05-1243,40047,00042,95247,000159117.50
2009-05-1140,00043,00040,00043,00070107.50
2009-05-0839,00039,90039,00039,0004397.50
2009-05-0739,00039,00039,00039,0001597.50
2009-05-0139,00039,00039,00039,000197.50
2009-04-3040,00040,00039,60039,6001399
2009-04-2840,00040,05239,20040,00023100
2009-04-2738,60040,00038,60040,0004100
2009-04-2438,50038,50038,50038,500796.25
2009-04-2338,50038,50038,50038,500196.25
2009-04-2238,00038,00038,00038,000495
2009-04-2137,70038,00037,20038,0002195
2009-04-2037,70039,00037,70039,0002397.50
2009-04-1737,20037,20037,00037,000892.50
2009-04-1639,60039,60038,00038,0002195
2009-04-1537,60038,00036,55238,0001195
2009-04-1436,50038,00036,50038,000495
2009-04-1339,40039,40035,00036,00013590
2009-04-1033,00036,00032,80036,0005390
2009-04-0931,00032,00031,00032,0001380
2009-04-0830,30030,40029,30030,400876
2009-04-0730,00030,50029,05230,5004476.25
2009-04-0631,50032,00031,10032,000580
2009-04-0330,70031,00030,70030,7001476.75
2009-04-0230,00031,00029,70031,0002577.50
2009-04-0130,60031,00030,00030,000875
2009-03-3130,00031,00030,00031,0001377.50
2009-03-3032,00032,00030,20030,5002476.25
2009-03-2731,00032,00031,00031,000577.50
2009-03-2632,40032,40030,40030,7001976.75
2009-03-2532,50032,50032,30032,300780.75
2009-03-2429,80032,50029,80031,7005879.25
2009-03-2329,30029,90029,30029,5002273.75
2009-03-1928,80031,60028,20031,6001479
2009-03-1830,00032,80030,00031,6002379
2009-03-1726,80029,80026,80029,800974.50
2009-03-1627,00027,00026,50026,8001967
2009-03-1327,50028,00026,50028,000470
2009-03-1227,40027,40027,40027,400268.50
2009-03-1128,90028,90028,00028,000670
2009-03-1028,90028,90028,90028,900172.25
2009-03-0928,72028,72028,72028,720271.80
2009-03-0532,00032,00030,10031,5002078.75
2009-03-0430,70031,50030,50031,500478.75
2009-03-0332,00032,00032,00032,000180
2009-03-0228,90031,50028,90031,500578.75
2009-02-2730,95231,00030,95231,0001577.50
2009-02-2628,00028,50028,00028,500571.25
2009-02-2527,00028,00027,00028,000470
2009-02-2425,30025,30025,25225,252663.13
2009-02-2325,00025,00025,00025,000162.50
2009-02-2025,50026,00025,50026,000965
2009-02-1926,70026,70026,70026,700166.75
2009-02-1825,71226,01225,70025,700464.25
2009-02-1724,30025,20023,40025,2002263
2009-02-1628,10028,10025,10025,4002463.50
2009-02-1328,70028,90028,10028,100570.25
2009-02-1231,00031,00028,10028,1002170.25
2009-02-1031,50031,50030,00030,4002376
2009-02-0931,50032,80030,50032,8002282
2009-02-0632,20032,20031,10032,200480.50
2009-02-0531,10031,50031,10031,100777.75
2009-02-0430,50031,50030,50031,000677.50
2009-02-0330,30030,50030,30030,500476.25
2009-02-0231,00031,50030,15230,3001775.75
2009-01-3032,80032,80032,00032,0001480
2009-01-2933,20033,20033,20033,200183
2009-01-2832,70033,90032,70032,700481.75
2009-01-2732,00033,90032,00033,900284.75
2009-01-2632,00032,40031,50032,000880
2009-01-2332,70032,70031,10032,0002380
2009-01-2230,50032,70030,50032,7001181.75
2009-01-2130,25230,35230,25230,3521375.88
2009-01-2031,10031,10030,70030,7001976.75
2009-01-1932,00032,00030,50030,9002077.25
2009-01-1632,00033,70031,10033,7001384.25
2009-01-1530,35233,95230,20033,9521684.88
2009-01-1430,40030,60030,30030,6001476.50
2009-01-1331,00031,05230,35230,3522475.88
2009-01-0930,85232,40030,80031,7001279.25
2009-01-0832,00032,00032,00032,000280
2009-01-0733,80033,80032,00032,0522580.13
2009-01-0633,15233,15230,10032,5005981.25
2009-01-0533,50033,50033,10033,100482.75

分割・併合履歴 : [2013-12-26]1株→200株 [2010-06-28]1株→2株 [2001-12-25]1株→4株