7707 プレシジョン・システム・サイエンス(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3037,70037,90036,70037,700148188.50
2010-12-2936,00037,95035,60037,900190189.50
2010-12-2837,60037,85036,20036,700207183.50
2010-12-2738,10038,30037,30037,300239186.50
2010-12-2437,50038,50037,40037,400241187
2010-12-2236,50037,40036,40037,400214187
2010-12-2136,30037,00036,25036,850170184.25
2010-12-2036,50037,15036,50036,900134184.50
2010-12-1737,30037,30036,50036,600106183
2010-12-1636,90037,80036,50036,600170183
2010-12-1537,90037,90036,15036,550233182.75
2010-12-1438,90038,95037,25038,200219191
2010-12-1338,00038,80037,50038,700184193.50
2010-12-1038,30038,90037,00038,000276190
2010-12-0937,45038,70037,45038,300158191.50
2010-12-0836,75037,80036,65037,500102187.50
2010-12-0736,60037,90036,55036,750113183.75
2010-12-0636,50038,60036,50037,300191186.50
2010-12-0337,60037,80036,10036,500214182.50
2010-12-0238,55039,45036,10037,600486188
2010-12-0139,85040,90037,50039,9501,287199.75
2010-11-3036,90037,75036,10037,750222188.75
2010-11-2937,00038,50037,00037,400475187
2010-11-2635,60035,70034,80035,700288178.50
2010-11-2534,35035,70034,35035,500360177.50
2010-11-2433,85034,40032,25034,250105171.25
2010-11-2234,70035,10033,90034,100197170.50
2010-11-1934,00034,50033,15034,450282172.25
2010-11-1832,00033,90032,00033,500278167.50
2010-11-1731,10032,50031,10032,50092162.50
2010-11-1632,00032,15031,15032,100120160.50
2010-11-1531,55032,50031,00032,000295160
2010-11-1234,00034,45032,80033,400132167
2010-11-1134,50034,55033,80034,20093171
2010-11-1033,70034,20033,50034,000152170
2010-11-0932,55033,40032,40033,35055166.75
2010-11-0832,40032,60032,00032,25062161.25
2010-11-0531,30032,20031,25031,95087159.75
2010-11-0431,60031,90031,20031,20082156
2010-11-0232,30032,40031,15031,80052159
2010-11-0132,10032,10031,10032,000102160
2010-10-2932,60032,60031,50032,50015162.50
2010-10-2832,90032,90032,50032,65039163.25
2010-10-2732,40032,95031,50032,950111164.75
2010-10-2631,70032,60031,60031,90057159.50
2010-10-2531,95033,00031,00031,650138158.25
2010-10-2232,00032,00031,00031,95069159.75
2010-10-2131,90032,50031,35032,10039160.50
2010-10-2031,85032,80031,75031,850121159.25
2010-10-1931,70032,80031,70032,80047164
2010-10-1831,30032,50031,20031,60074158
2010-10-1533,00033,50032,05032,500161162.50
2010-10-1433,30034,10033,10033,80070169
2010-10-1333,90035,40033,30034,900143174.50
2010-10-1235,50035,55033,80034,400193172
2010-10-0836,00036,20035,30035,500115177.50
2010-10-0738,90039,40036,00036,200677181
2010-10-0636,50038,80035,80038,100947190.50
2010-10-0533,80033,80032,10033,650188168.25
2010-10-0433,60034,10032,65033,80084169
2010-10-0132,20034,00032,10033,40043167
2010-09-3034,00034,30032,05033,250109166.25
2010-09-2932,00034,00031,50033,800155169
2010-09-2831,40032,80031,00032,050154160.25
2010-09-2732,00033,00031,65031,650143158.25
2010-09-2434,10034,10032,25032,800148164
2010-09-2234,00034,95034,00034,100103170.50
2010-09-2136,15036,90034,70034,700150173.50
2010-09-1736,15037,50036,00036,700104183.50
2010-09-1637,70037,70035,40037,550104187.75
2010-09-1536,45037,40035,50036,400181182
2010-09-1437,15038,15037,00037,150189185.75
2010-09-1339,10039,20037,05037,800202189
2010-09-1039,50040,50038,00039,500606197.50
2010-09-0944,00044,80039,05040,900848204.50
2010-09-0838,00043,95038,00041,9001,213209.50
2010-09-0737,00038,80036,55038,300381191.50
2010-09-0637,00037,90036,00036,350292181.75
2010-09-0334,85036,50034,00034,900282174.50
2010-09-0239,30039,60034,00034,000692170
2010-09-0135,00036,70033,30036,500709182.50
2010-08-3135,60039,80035,50035,5002,474177.50
2010-08-3030,80033,00030,20032,800341164
2010-08-2729,50030,20028,62030,100101150.50
2010-08-2629,00029,80029,00029,500100147.50
2010-08-2529,00029,20028,10028,900234144.50
2010-08-2432,00032,20029,54029,600550148
2010-08-2332,70032,90030,80032,000140160
2010-08-2033,70033,70032,40032,400131162
2010-08-1933,40034,00032,00032,400296162
2010-08-1831,70033,70031,65033,300565166.50
2010-08-1731,25033,45030,25031,6502,091158.25
2010-08-1636,50036,50036,50036,50059182.50
2010-08-1340,50043,50040,50043,50093217.50
2010-08-1241,05041,50039,20040,500239202.50
2010-08-1143,05043,15042,15043,000183215
2010-08-1044,65044,75043,15044,350110221.75
2010-08-0943,80045,00043,20044,950136224.75
2010-08-0644,20045,80043,75045,40093227
2010-08-0546,30046,30043,20046,30080231.50
2010-08-0446,50047,40045,20046,300129231.50
2010-08-0346,90047,35046,15047,200122236
2010-08-0244,80047,70044,80046,000157230
2010-07-3043,20045,50043,05044,600169223
2010-07-2943,95044,40043,05043,900179219.50
2010-07-2845,20045,30043,50044,650126223.25
2010-07-2746,00046,00042,50044,500232222.50
2010-07-2645,00046,40044,90045,500212227.50
2010-07-2343,00044,70042,35043,700349218.50
2010-07-2247,90048,40041,10041,850904209.25
2010-07-2149,00049,40048,00048,10081240.50
2010-07-2048,30050,00048,30049,500108247.50
2010-07-1650,00050,50048,50050,000144250
2010-07-1550,20050,70049,75049,75067248.75
2010-07-1450,00051,00049,40050,500102252.50
2010-07-1349,40051,00049,40049,85088249.25
2010-07-1250,00050,00048,65049,900148249.50
2010-07-0950,80051,50050,00050,200122251
2010-07-0851,30052,50050,00050,80061254
2010-07-0752,30053,00050,50051,000141255
2010-07-0650,20052,10049,20052,100165260.50
2010-07-0549,40050,40048,50050,200226251
2010-07-0248,40051,40047,60049,800367249
2010-07-0151,00051,30048,30048,900626244.50
2010-06-3051,90053,60051,90053,000444265
2010-06-2958,50060,00053,50056,900377284.50
2010-06-2862,40064,00058,10058,100143290.50
2010-06-25129,200131,400129,200129,700130324.25
2010-06-24134,500134,500131,500132,50066331.25
2010-06-23134,000134,700130,200131,50056328.75
2010-06-22136,500136,500134,000135,10076337.75
2010-06-21131,000133,800130,200133,400154333.50
2010-06-18128,300130,300128,000130,30091325.75
2010-06-17130,500130,500128,100128,10080320.25
2010-06-16130,000131,000129,000129,400125323.50
2010-06-15132,500132,500129,500130,00076325
2010-06-14131,000132,500130,900132,00091330
2010-06-11132,500133,000129,100130,00073325
2010-06-10126,200128,100126,200128,00049320
2010-06-09129,300130,000126,000126,00073315
2010-06-08125,100129,800125,000129,30077323.25
2010-06-07128,100129,900125,000126,000144315
2010-06-04133,700133,800132,000132,30077330.75
2010-06-03135,000135,100133,200133,60080334
2010-06-02135,000135,600131,500132,300144330.75
2010-06-01136,000138,000134,000135,100203337.75
2010-05-31129,100135,500129,100135,200148338
2010-05-28133,000134,000128,000129,900118324.75
2010-05-27119,900124,500117,300124,500109311.25
2010-05-26123,300126,600116,100119,100200297.75
2010-05-25134,000134,000120,000123,000244307.50
2010-05-24130,200133,600129,000132,500116331.25
2010-05-21123,000130,800123,000129,500198323.75
2010-05-20134,000135,800132,000134,500139336.25
2010-05-19128,100135,000127,100135,000335337.50
2010-05-18146,500146,900130,000131,0001,022327.50
2010-05-17154,600156,600142,000142,0001,470355
2010-05-14142,900144,000139,600141,600165354
2010-05-13145,500145,800141,000143,700366359.25
2010-05-12138,700141,700135,100141,70087354.25
2010-05-11140,000141,500137,500137,700178344.25
2010-05-10133,000139,800133,000139,000139347.50
2010-05-07136,000136,000131,600133,700252334.25
2010-05-06139,500140,000138,200138,20097345.50
2010-04-30140,000141,300139,000140,000102350
2010-04-28139,000139,600138,300138,700169346.75
2010-04-27140,300142,500139,000139,100147347.75
2010-04-26139,000140,000138,500140,000141350
2010-04-23140,200140,800138,100138,500186346.25
2010-04-22140,800141,400138,500140,500152351.25
2010-04-21140,400144,800139,000139,600533349
2010-04-20137,500140,000137,500140,000159350
2010-04-19138,100138,500136,200137,400132343.50
2010-04-16139,900140,800139,200139,500234348.75
2010-04-15139,600140,200137,000139,000280347.50
2010-04-14139,000140,800138,800138,800129347
2010-04-13141,100141,100138,600138,700180346.75
2010-04-12142,100142,800139,500140,000211350
2010-04-09138,200142,000136,900142,000148355
2010-04-08137,200138,200136,600138,20071345.50
2010-04-07133,000138,800132,200138,800360347
2010-04-06142,300142,300138,300138,500206346.25
2010-04-05146,000146,600141,200142,000301355
2010-04-02146,000146,500143,600145,400284363.50
2010-04-01142,000146,700140,500144,500426361.25
2010-03-31142,900144,500140,100140,600308351.50
2010-03-30138,700141,900138,100141,900272354.75
2010-03-29135,100138,000135,100137,000127342.50
2010-03-26135,900139,000135,000135,100170337.75
2010-03-25135,000136,200134,600135,10095337.75
2010-03-24134,600136,300134,600134,800179337
2010-03-23137,000138,000135,100136,100231340.25
2010-03-19136,600139,200136,600138,000182345
2010-03-18136,500136,700135,400136,50082341.25
2010-03-17137,000139,600136,500136,500147341.25
2010-03-16135,200137,500135,000135,80074339.50
2010-03-15139,900140,000135,400136,900214342.25
2010-03-12138,800142,000138,700140,100150350.25
2010-03-11140,000140,000138,600139,50088348.75
2010-03-10140,200141,500138,800140,000103350
2010-03-09141,000143,800141,000142,000176355
2010-03-08139,700141,900139,000140,800117352
2010-03-05138,500141,900137,800139,100136347.75
2010-03-04136,000138,800136,000137,900121344.75
2010-03-03136,300136,300134,000134,900198337.25
2010-03-02139,000140,000137,000137,600120344
2010-03-01139,500144,100139,200139,80097349.50
2010-02-26133,100142,500133,100142,500295356.25
2010-02-25146,300146,500142,100142,100242355.25
2010-02-24148,600150,200147,400147,400157368.50
2010-02-23148,500152,500147,200152,500163381.25
2010-02-22151,500151,500148,900149,400108373.50
2010-02-19155,900155,900148,500151,500149378.75
2010-02-18155,000157,900153,000154,00083385
2010-02-17157,000162,500154,500155,800445389.50
2010-02-16146,700155,000145,500154,500297386.25
2010-02-15148,000149,400144,000146,200209365.50
2010-02-12149,200149,200145,400146,90096367.25
2010-02-10146,000148,500143,000146,400171366
2010-02-09149,000149,000141,000143,000457357.50
2010-02-08160,700164,800151,100151,700595379.25
2010-02-05143,000148,700140,500147,900185369.75
2010-02-04149,000156,000143,500149,000447372.50
2010-02-03142,900152,000141,500148,500403371.25
2010-02-02134,900137,500134,800137,50076343.75
2010-02-01135,100136,500132,000133,000135332.50
2010-01-29137,900138,000135,200135,200139338
2010-01-28141,400141,800135,500138,800173347
2010-01-27143,800143,800137,900140,500108351.25
2010-01-26145,000145,000137,500138,400349346
2010-01-25151,600156,000145,600147,400793368.50
2010-01-22135,000144,400134,000142,600933356.50
2010-01-21127,100131,300126,000129,80087324.50
2010-01-20132,800135,000128,100128,500183321.25
2010-01-19127,000132,700127,000132,500276331.25
2010-01-18126,500129,900125,100126,000136315
2010-01-15128,000129,000125,000126,000108315
2010-01-14128,400129,000126,500127,300102318.25
2010-01-13130,400130,600127,700128,200139320.50
2010-01-12128,000132,000127,900130,500178326.25
2010-01-08123,000127,000122,500127,000115317.50
2010-01-07124,000124,400123,000123,00095307.50
2010-01-06126,900127,000123,600125,40082313.50
2010-01-05131,600131,700123,600127,000221317.50
2010-01-04124,000133,000122,000128,600408321.50

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