7707 プレシジョン・システム・サイエンス(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	28,750	29,000	28,120	28,940	73	144.70
2011-12-29	28,650	29,500	28,600	28,740	47	143.70
2011-12-28	28,960	29,400	28,950	29,400	26	147
2011-12-27	28,210	28,880	28,210	28,700	23	143.50
2011-12-26	29,190	29,200	28,120	28,630	46	143.15
2011-12-22	28,910	29,190	28,900	29,190	49	145.95
2011-12-21	29,010	29,690	28,850	28,900	67	144.50
2011-12-20	28,130	29,100	28,130	29,100	63	145.50
2011-12-19	28,900	29,000	28,100	28,110	118	140.55
2011-12-16	29,500	30,200	28,620	28,750	142	143.75
2011-12-15	29,400	29,990	29,400	29,510	32	147.55
2011-12-14	30,000	30,250	29,800	29,900	61	149.50
2011-12-13	30,500	30,850	30,000	30,000	187	150
2011-12-12	31,400	31,400	30,700	30,700	53	153.50
2011-12-09	30,000	31,000	30,000	31,000	85	155
2011-12-08	30,200	30,800	29,800	30,800	93	154
2011-12-07	30,800	30,850	30,050	30,150	62	150.75
2011-12-06	30,700	30,700	29,920	29,930	27	149.65
2011-12-05	30,450	30,600	30,050	30,600	90	153
2011-12-02	29,500	30,100	29,500	30,100	51	150.50
2011-12-01	30,050	30,750	30,000	30,000	51	150
2011-11-30	29,500	30,750	29,400	30,750	85	153.75
2011-11-29	30,400	30,600	29,500	29,500	95	147.50
2011-11-28	28,000	30,100	27,990	29,910	139	149.55
2011-11-25	26,610	28,260	26,600	27,300	84	136.50
2011-11-24	28,400	28,400	26,800	27,000	192	135
2011-11-22	28,650	28,750	28,280	28,700	31	143.50
2011-11-21	29,300	29,990	28,320	29,990	55	149.95
2011-11-18	29,600	30,000	28,100	28,800	75	144
2011-11-17	30,000	30,200	29,500	30,200	68	151
2011-11-16	30,500	31,000	30,050	30,200	85	151
2011-11-15	29,900	30,150	29,800	30,050	38	150.25
2011-11-14	30,200	30,900	29,400	30,500	79	152.50
2011-11-11	29,720	31,000	29,250	30,200	69	151
2011-11-10	29,850	29,850	28,300	28,720	171	143.60
2011-11-09	30,250	30,350	30,000	30,000	69	150
2011-11-08	30,650	31,000	30,200	30,200	88	151
2011-11-07	31,050	31,400	30,500	30,500	53	152.50
2011-11-04	30,400	31,450	30,400	31,000	51	155
2011-11-02	30,350	31,300	30,300	30,500	39	152.50
2011-11-01	31,600	32,600	30,000	30,900	101	154.50
2011-10-31	32,700	32,700	31,300	32,000	100	160
2011-10-28	31,200	32,000	30,600	32,000	66	160
2011-10-27	31,800	31,850	31,050	31,100	5	155.50
2011-10-26	30,800	32,000	30,300	31,500	94	157.50
2011-10-25	31,700	31,700	30,850	31,250	84	156.25
2011-10-24	32,000	32,000	30,800	31,200	78	156
2011-10-21	31,250	31,600	30,550	30,800	90	154
2011-10-20	31,400	31,400	30,550	30,550	92	152.75
2011-10-19	32,150	32,150	31,550	31,600	65	158
2011-10-18	32,950	32,950	32,000	32,000	125	160
2011-10-17	31,900	32,950	31,100	32,950	269	164.75
2011-10-14	31,250	31,400	30,700	30,950	74	154.75
2011-10-13	31,200	31,650	31,000	31,250	86	156.25
2011-10-12	30,500	31,100	30,300	30,550	119	152.75
2011-10-11	30,700	31,300	30,500	31,200	116	156
2011-10-07	31,000	31,400	30,000	31,300	97	156.50
2011-10-06	29,700	31,600	29,700	30,000	121	150
2011-10-05	31,500	33,150	28,200	29,360	405	146.80
2011-10-04	32,550	33,800	32,550	33,000	2,034	165
2011-10-03	37,100	39,900	36,500	39,550	2,138	197.75
2011-09-30	30,000	33,000	29,800	32,900	280	164.50
2011-09-29	28,000	29,750	27,500	29,750	152	148.75
2011-09-28	28,700	29,400	28,500	28,500	66	142.50
2011-09-27	27,010	29,500	27,010	28,500	107	142.50
2011-09-26	29,500	29,500	27,500	27,500	146	137.50
2011-09-22	30,300	30,800	30,000	30,000	122	150
2011-09-21	30,950	31,050	30,000	30,500	71	152.50
2011-09-20	31,000	31,050	30,850	30,850	32	154.25
2011-09-16	30,550	32,000	30,550	31,200	91	156
2011-09-15	32,000	32,000	30,200	31,100	131	155.50
2011-09-14	32,950	33,000	31,200	31,200	114	156
2011-09-13	32,700	32,800	32,200	32,800	30	164
2011-09-12	33,100	33,200	32,500	32,700	56	163.50
2011-09-09	33,100	34,200	33,100	33,500	63	167.50
2011-09-08	34,000	34,300	33,250	33,250	38	166.25
2011-09-07	32,500	33,500	32,400	33,500	99	167.50
2011-09-06	33,650	33,650	32,400	32,500	122	162.50
2011-09-05	33,600	33,800	33,000	33,550	137	167.75
2011-09-02	33,700	34,000	33,600	33,600	104	168
2011-09-01	34,600	34,600	33,750	33,800	136	169
2011-08-31	33,500	35,500	33,500	33,850	187	169.25
2011-08-30	33,750	34,700	33,500	33,600	167	168
2011-08-29	33,650	34,000	33,450	33,650	89	168.25
2011-08-26	34,800	34,800	33,550	34,250	96	171.25
2011-08-25	34,900	34,900	34,150	34,650	29	173.25
2011-08-24	35,350	35,350	33,800	34,050	90	170.25
2011-08-23	34,150	35,500	34,000	35,100	88	175.50
2011-08-22	35,100	35,100	33,500	34,150	160	170.75
2011-08-19	35,000	36,000	34,250	35,800	171	179
2011-08-18	37,900	37,900	35,700	36,400	161	182
2011-08-17	37,350	38,800	36,350	37,300	414	186.50
2011-08-16	34,050	36,250	34,050	35,550	298	177.75
2011-08-15	35,000	35,000	33,000	33,950	110	169.75
2011-08-12	36,800	37,000	34,650	34,850	318	174.25
2011-08-11	31,100	33,950	31,100	33,950	232	169.75
2011-08-10	35,500	36,200	33,500	33,900	252	169.50
2011-08-09	30,600	34,900	30,600	34,200	523	171
2011-08-08	38,100	38,400	34,050	35,500	529	177.50
2011-08-05	38,600	40,300	38,000	39,800	427	199
2011-08-04	39,900	45,000	39,900	42,100	1,129	210.50
2011-08-03	39,000	39,000	37,600	39,000	230	195
2011-08-02	40,100	40,250	39,050	39,700	75	198.50
2011-08-01	37,900	40,950	37,900	40,000	205	200
2011-07-29	40,100	41,050	38,350	39,000	457	195
2011-07-28	40,950	41,750	40,500	41,000	523	205
2011-07-27	41,000	47,800	41,000	42,300	2,911	211.50
2011-07-26	40,300	41,100	40,300	40,800	166	204
2011-07-25	42,900	42,900	39,950	40,300	542	201.50
2011-07-22	42,500	42,500	41,600	41,850	168	209.25
2011-07-21	43,000	43,000	41,900	42,000	269	210
2011-07-20	44,000	44,450	42,850	43,300	640	216.50
2011-07-19	44,350	45,000	43,800	44,450	250	222.25
2011-07-15	44,250	44,400	43,850	43,950	186	219.75
2011-07-14	44,000	44,200	43,600	43,700	227	218.50
2011-07-13	45,200	45,200	43,750	44,300	451	221.50
2011-07-12	47,000	48,700	44,700	44,950	1,305	224.75
2011-07-11	44,100	44,700	44,050	44,200	266	221
2011-07-08	43,800	45,000	43,800	43,950	352	219.75
2011-07-07	44,500	45,000	43,500	43,900	422	219.50
2011-07-06	47,300	49,000	44,850	45,300	1,731	226.50
2011-07-05	43,000	44,850	43,000	43,150	295	215.75
2011-07-04	43,700	45,200	43,550	44,100	484	220.50
2011-07-01	43,800	43,800	42,900	42,900	585	214.50
2011-06-30	45,450	45,450	43,900	44,300	288	221.50
2011-06-29	45,900	45,900	44,300	44,800	565	224
2011-06-28	48,700	49,000	44,800	45,900	992	229.50
2011-06-27	48,050	49,200	47,000	48,700	358	243.50
2011-06-24	49,500	50,500	48,400	48,550	1,200	242.75
2011-06-23	49,300	54,300	48,250	51,400	3,723	257
2011-06-22	48,500	48,900	47,000	48,000	1,197	240
2011-06-21	49,000	50,600	46,800	49,050	1,235	245.25
2011-06-20	47,500	48,300	46,950	48,200	459	241
2011-06-17	49,750	49,800	46,700	48,600	1,278	243
2011-06-16	53,300	54,500	49,100	50,000	1,856	250
2011-06-15	58,000	58,500	53,300	53,800	1,945	269
2011-06-14	55,600	58,500	52,600	58,500	2,956	292.50
2011-06-13	56,800	60,700	54,500	55,300	5,505	276.50
2011-06-10	63,800	63,900	60,600	60,700	10,992	303.50
2011-06-09	52,900	53,900	50,200	53,900	4,103	269.50
2011-06-08	48,000	50,400	45,400	46,900	2,679	234.50
2011-06-07	45,400	47,350	43,750	45,400	2,277	227
2011-06-06	52,700	56,900	46,800	46,800	4,881	234
2011-06-03	55,800	55,800	49,000	51,700	10,356	258.50
2011-06-02	49,300	55,600	46,050	48,800	11,925	244
2011-06-01	48,550	48,550	48,550	48,550	234	242.75
2011-05-31	36,000	41,550	35,100	41,550	942	207.75
2011-05-30	35,000	35,000	34,100	34,550	126	172.75
2011-05-27	35,500	35,900	34,400	34,500	109	172.50
2011-05-26	36,800	36,800	33,500	34,950	926	174.75
2011-05-25	31,100	34,950	31,100	34,950	339	174.75
2011-05-24	31,600	31,650	29,920	29,930	240	149.65
2011-05-23	31,200	33,250	31,100	31,500	121	157.50
2011-05-20	32,050	33,500	32,050	33,300	40	166.50
2011-05-19	32,500	33,200	31,700	33,200	32	166
2011-05-18	32,000	33,300	31,500	33,200	60	166
2011-05-17	33,550	34,000	32,000	32,200	58	161
2011-05-16	32,000	34,000	29,800	34,000	273	170
2011-05-13	33,400	33,500	32,800	33,000	94	165
2011-05-12	33,400	34,000	33,350	34,000	68	170
2011-05-11	34,100	34,450	33,600	33,850	68	169.25
2011-05-10	34,050	34,700	33,800	34,200	76	171
2011-05-09	35,000	35,000	33,500	34,050	50	170.25
2011-05-06	35,000	35,000	33,800	35,000	134	175
2011-05-02	34,000	35,000	34,000	35,000	224	175
2011-04-28	34,100	34,200	33,100	33,350	63	166.75
2011-04-27	34,300	34,350	33,200	33,450	214	167.25
2011-04-26	35,300	35,600	33,400	34,300	193	171.50
2011-04-25	34,850	36,250	34,800	35,250	150	176.25
2011-04-22	33,950	36,800	33,650	34,150	420	170.75
2011-04-21	33,500	36,300	33,050	33,950	348	169.75
2011-04-20	30,300	37,500	29,990	37,000	746	185
2011-04-19	30,700	31,600	30,300	30,500	81	152.50
2011-04-18	31,550	32,000	30,400	31,500	108	157.50
2011-04-15	30,200	31,500	30,200	31,350	159	156.75
2011-04-14	29,980	30,050	29,980	29,980	54	149.90
2011-04-13	30,100	30,100	29,500	29,510	37	147.55
2011-04-12	29,600	30,000	29,210	29,230	37	146.15
2011-04-11	30,150	30,500	29,800	30,050	60	150.25
2011-04-08	29,200	30,600	29,200	30,500	93	152.50
2011-04-07	29,000	29,800	29,000	29,200	85	146
2011-04-06	29,000	29,500	27,100	29,300	184	146.50
2011-04-05	30,400	30,900	29,460	29,880	118	149.40
2011-04-04	31,300	31,300	30,600	30,600	34	153
2011-04-01	31,900	32,000	30,550	30,750	68	153.75
2011-03-31	30,800	32,000	30,000	30,700	132	153.50
2011-03-30	29,170	30,000	29,150	30,000	140	150
2011-03-29	29,700	29,700	28,300	29,670	169	148.35
2011-03-28	29,770	29,800	28,300	29,800	316	149
2011-03-25	31,400	32,400	29,800	29,810	306	149.05
2011-03-24	30,900	31,650	30,700	31,250	217	156.25
2011-03-23	31,700	32,000	30,500	30,850	307	154.25
2011-03-22	33,700	35,900	31,300	32,400	365	162
2011-03-18	27,000	30,500	26,300	30,500	649	152.50
2011-03-17	21,700	26,150	21,560	25,500	631	127.50
2011-03-16	22,500	25,000	22,500	23,700	1,601	118.50
2011-03-15	25,000	25,500	25,000	25,000	611	125
2011-03-14	32,000	32,000	32,000	32,000	75	160
2011-03-11	38,000	39,500	37,000	39,000	157	195
2011-03-10	40,100	40,100	39,000	39,250	191	196.25
2011-03-09	40,600	41,200	40,100	40,150	159	200.75
2011-03-08	41,000	41,750	40,300	40,450	235	202.25
2011-03-07	42,500	42,500	40,750	41,300	140	206.50
2011-03-04	42,900	44,100	42,450	42,550	271	212.75
2011-03-03	42,000	43,300	42,000	42,500	131	212.50
2011-03-02	42,600	42,600	41,500	41,650	112	208.25
2011-03-01	41,950	43,950	41,050	42,000	242	210
2011-02-28	40,500	42,050	40,500	41,900	229	209.50
2011-02-25	39,000	40,500	38,900	40,500	135	202.50
2011-02-24	40,900	41,000	38,600	40,000	217	200
2011-02-23	42,200	42,200	40,800	41,350	205	206.75
2011-02-22	42,600	42,900	41,000	41,500	539	207.50
2011-02-21	41,200	42,700	41,000	42,550	580	212.75
2011-02-18	40,100	41,400	39,900	41,250	295	206.25
2011-02-17	40,250	40,400	39,800	40,250	254	201.25
2011-02-16	39,850	41,200	39,850	40,350	259	201.75
2011-02-15	40,000	40,700	39,650	40,450	385	202.25
2011-02-14	40,600	41,750	40,350	40,400	638	202
2011-02-10	39,800	40,300	38,700	39,650	581	198.25
2011-02-09	41,200	41,200	40,250	40,250	543	201.25
2011-02-08	40,500	40,950	39,150	40,200	2,815	201
2011-02-07	41,900	41,900	41,900	41,900	299	209.50
2011-02-04	51,900	51,900	48,050	48,900	582	244.50
2011-02-03	51,600	51,800	50,000	51,800	422	259
2011-02-02	52,000	53,100	50,700	51,900	578	259.50
2011-02-01	50,800	52,000	49,100	50,300	678	251.50
2011-01-31	51,100	54,000	48,600	50,600	1,920	253
2011-01-28	57,000	64,500	53,000	54,000	6,644	270
2011-01-27	53,400	55,300	51,200	55,300	3,124	276.50
2011-01-26	50,000	51,200	48,300	48,300	417	241.50
2011-01-25	51,300	54,500	47,800	50,000	2,240	250
2011-01-24	44,000	49,250	44,000	49,250	1,862	246.25
2011-01-21	45,300	45,500	41,500	42,250	743	211.25
2011-01-20	48,500	48,500	45,150	45,800	621	229
2011-01-19	50,700	50,700	47,300	47,500	974	237.50
2011-01-18	52,700	60,700	49,300	51,700	5,882	258.50
2011-01-17	48,500	50,700	45,550	50,700	2,735	253.50
2011-01-14	39,900	46,850	39,850	43,700	3,396	218.50
2011-01-13	39,700	40,450	38,800	39,850	226	199.25
2011-01-12	39,800	40,200	38,500	39,500	450	197.50
2011-01-11	37,500	39,450	37,150	39,450	443	197.25
2011-01-07	37,450	38,600	37,000	37,500	294	187.50
2011-01-06	36,600	37,800	36,300	37,500	201	187.50
2011-01-05	36,800	37,550	36,300	36,500	135	182.50
2011-01-04	37,050	37,450	36,700	36,800	142	184

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