7707 プレシジョン・システム・サイエンス(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	32,000	32,500	31,900	32,500	162	162.50
2012-12-27	32,250	32,900	32,100	32,100	178	160.50
2012-12-26	33,000	33,000	32,000	32,250	305	161.25
2012-12-25	36,600	36,700	33,050	33,200	2,205	166
2012-12-21	30,500	30,500	30,100	30,100	82	150.50
2012-12-20	30,000	30,450	30,000	30,000	194	150
2012-12-19	30,500	30,600	30,050	30,250	156	151.25
2012-12-18	30,500	30,600	30,150	30,350	119	151.75
2012-12-17	30,700	30,750	30,250	30,350	157	151.75
2012-12-14	30,550	31,000	30,550	30,700	13	153.50
2012-12-13	31,200	31,200	30,200	30,500	142	152.50
2012-12-12	30,900	30,900	30,000	30,000	104	150
2012-12-11	31,150	31,400	30,500	30,900	147	154.50
2012-12-10	31,000	31,350	30,900	31,000	60	155
2012-12-07	30,750	31,500	30,750	31,050	41	155.25
2012-12-06	31,200	31,200	30,600	31,150	65	155.75
2012-12-05	30,750	31,150	30,650	31,150	54	155.75
2012-12-04	31,000	31,400	31,000	31,100	52	155.50
2012-12-03	31,300	31,600	30,950	31,250	84	156.25
2012-11-30	30,650	31,200	30,500	31,200	110	156
2012-11-29	30,900	31,200	30,500	30,750	66	153.75
2012-11-28	31,000	31,200	30,500	30,850	80	154.25
2012-11-27	30,950	31,200	30,800	31,000	77	155
2012-11-26	31,000	31,300	30,350	30,700	127	153.50
2012-11-22	31,150	31,850	31,000	31,400	239	157
2012-11-21	31,200	31,950	31,150	31,600	112	158
2012-11-20	31,200	31,200	30,550	31,150	50	155.75
2012-11-19	30,800	30,900	30,150	30,900	258	154.50
2012-11-16	30,650	30,800	30,000	30,800	156	154
2012-11-15	30,500	30,800	29,700	30,650	309	153.25
2012-11-14	32,000	32,100	31,200	31,800	94	159
2012-11-13	32,400	32,400	31,000	31,500	227	157.50
2012-11-12	32,500	32,950	31,200	31,700	283	158.50
2012-11-09	30,700	32,950	30,600	32,950	229	164.75
2012-11-08	30,750	31,000	30,700	30,700	95	153.50
2012-11-07	31,600	31,600	31,000	31,450	48	157.25
2012-11-06	31,600	31,950	31,300	31,350	83	156.75
2012-11-05	31,250	31,950	31,200	31,700	124	158.50
2012-11-02	31,500	32,400	31,100	31,750	189	158.75
2012-11-01	31,250	31,450	30,800	31,450	169	157.25
2012-10-31	30,450	31,300	30,300	30,900	131	154.50
2012-10-30	30,900	31,400	30,350	30,450	210	152.25
2012-10-29	31,550	32,000	30,750	31,350	179	156.75
2012-10-26	31,650	31,750	31,000	31,150	143	155.75
2012-10-25	33,000	33,000	30,700	31,100	382	155.50
2012-10-24	32,000	33,450	32,000	33,100	278	165.50
2012-10-23	32,950	32,950	32,150	32,550	181	162.75
2012-10-22	32,700	32,800	32,100	32,300	98	161.50
2012-10-19	33,650	33,700	32,400	32,700	330	163.50
2012-10-18	31,900	33,800	31,600	33,750	784	168.75
2012-10-17	37,000	37,000	31,900	32,300	1,583	161.50
2012-10-16	37,700	38,700	35,250	36,100	3,111	180.50
2012-10-15	31,100	37,000	30,500	35,600	2,980	178
2012-10-12	32,250	32,500	30,250	30,400	793	152
2012-10-11	31,400	34,000	30,500	31,550	1,293	157.75
2012-10-10	32,100	34,200	30,950	31,150	1,649	155.75
2012-10-09	34,450	34,450	34,450	34,450	1,067	172.25
2012-10-05	29,500	29,970	29,300	29,450	262	147.25
2012-10-04	29,000	29,400	28,820	29,360	61	146.80
2012-10-03	29,300	29,600	28,700	29,400	100	147
2012-10-02	29,120	29,820	28,740	29,500	66	147.50
2012-10-01	29,610	30,000	29,610	29,700	73	148.50
2012-09-28	29,600	30,000	29,500	29,510	61	147.55
2012-09-27	30,000	30,050	29,620	29,700	37	148.50
2012-09-26	29,100	30,100	29,100	30,000	70	150
2012-09-25	29,800	29,800	29,000	29,460	46	147.30
2012-09-24	29,900	29,900	29,280	29,400	50	147
2012-09-21	29,060	29,240	29,060	29,080	18	145.40
2012-09-20	29,100	29,380	29,010	29,380	98	146.90
2012-09-19	28,810	29,700	28,800	29,600	46	148
2012-09-18	29,300	29,500	28,400	28,630	144	143.15
2012-09-14	29,080	29,400	29,030	29,130	40	145.65
2012-09-13	29,500	29,800	29,000	29,300	84	146.50
2012-09-12	28,560	29,100	28,560	29,100	44	145.50
2012-09-11	29,100	29,100	28,500	29,000	96	145
2012-09-10	29,400	29,400	29,090	29,250	11	146.25
2012-09-07	29,270	29,500	29,100	29,400	37	147
2012-09-06	28,850	29,290	28,800	29,290	26	146.45
2012-09-05	29,700	29,700	29,010	29,400	39	147
2012-09-04	29,010	29,470	29,000	29,110	21	145.55
2012-09-03	29,860	30,250	29,000	29,020	150	145.10
2012-08-31	29,860	29,900	29,850	29,850	19	149.25
2012-08-30	30,150	30,300	29,900	29,900	89	149.50
2012-08-29	30,400	30,500	30,050	30,100	51	150.50
2012-08-28	31,000	31,000	30,200	30,500	67	152.50
2012-08-27	30,250	31,300	30,150	31,300	116	156.50
2012-08-24	30,850	30,850	30,050	30,500	74	152.50
2012-08-23	31,050	31,450	30,000	30,300	78	151.50
2012-08-22	31,800	31,800	31,050	31,100	57	155.50
2012-08-21	30,700	30,950	30,600	30,950	14	154.75
2012-08-20	30,600	32,000	30,600	31,100	86	155.50
2012-08-17	30,550	30,600	30,300	30,400	54	152
2012-08-16	30,600	30,600	30,250	30,250	63	151.25
2012-08-15	30,500	30,800	30,100	30,600	102	153
2012-08-14	31,500	31,500	30,650	31,500	19	157.50
2012-08-13	30,500	31,250	30,500	31,100	59	155.50
2012-08-10	31,250	31,250	31,000	31,000	33	155
2012-08-09	30,850	31,000	30,700	31,000	65	155
2012-08-08	30,050	30,400	30,000	30,400	14	152
2012-08-07	30,600	30,600	30,100	30,150	19	150.75
2012-08-06	30,050	30,050	29,850	30,000	45	150
2012-08-03	30,200	30,500	30,000	30,500	79	152.50
2012-08-02	30,650	30,900	30,050	30,050	41	150.25
2012-08-01	29,920	31,500	29,900	30,650	152	153.25
2012-07-31	29,920	30,700	29,920	30,450	14	152.25
2012-07-30	30,300	30,500	29,850	30,450	53	152.25
2012-07-27	30,150	31,300	30,100	30,300	55	151.50
2012-07-26	30,300	30,500	29,870	30,500	41	152.50
2012-07-25	31,350	31,350	29,830	30,300	84	151.50
2012-07-24	30,500	30,600	29,800	29,810	101	149.05
2012-07-23	31,500	31,500	30,600	30,650	112	153.25
2012-07-20	31,350	32,700	31,350	32,050	125	160.25
2012-07-19	31,400	32,100	31,200	32,000	31	160
2012-07-18	32,100	32,300	31,500	31,500	109	157.50
2012-07-17	31,750	32,450	31,700	31,950	72	159.75
2012-07-13	31,700	32,100	31,250	31,750	118	158.75
2012-07-12	31,550	32,500	31,550	31,700	90	158.50
2012-07-11	31,850	32,500	31,550	31,700	95	158.50
2012-07-10	33,850	35,000	31,750	32,000	349	160
2012-07-09	33,900	38,300	33,300	33,800	821	169
2012-07-06	35,400	38,650	33,800	34,800	1,361	174
2012-07-05	33,050	34,950	32,550	34,950	365	174.75
2012-07-04	33,000	34,000	32,100	32,650	200	163.25
2012-07-03	31,250	33,150	31,200	32,700	376	163.50
2012-07-02	30,650	31,500	30,600	31,300	98	156.50
2012-06-29	30,000	30,850	29,950	30,500	70	152.50
2012-06-28	31,000	31,000	30,600	30,650	54	153.25
2012-06-27	31,000	31,050	30,550	31,050	48	155.25
2012-06-26	31,500	31,900	30,400	31,250	178	156.25
2012-06-25	32,900	33,000	32,000	32,250	164	161.25
2012-06-22	30,900	35,450	30,600	32,850	861	164.25
2012-06-21	29,600	30,700	29,510	30,350	100	151.75
2012-06-20	29,730	30,300	29,710	29,810	75	149.05
2012-06-19	29,950	30,400	29,610	29,900	56	149.50
2012-06-18	29,450	30,350	29,100	30,350	112	151.75
2012-06-15	29,500	29,950	29,030	29,300	66	146.50
2012-06-14	29,360	30,000	29,000	30,000	122	150
2012-06-13	29,990	30,700	29,500	29,860	141	149.30
2012-06-12	29,250	29,710	29,020	29,600	34	148
2012-06-11	29,340	29,500	29,260	29,260	53	146.30
2012-06-08	30,000	30,000	29,270	29,280	75	146.40
2012-06-07	29,750	30,000	29,040	29,250	151	146.25
2012-06-06	28,000	29,800	27,950	29,450	285	147.25
2012-06-05	26,970	28,150	26,970	27,340	148	136.70
2012-06-04	27,900	27,900	26,500	27,470	436	137.35
2012-06-01	29,300	29,940	28,500	28,510	171	142.55
2012-05-31	29,100	30,050	28,900	29,300	277	146.50
2012-05-30	29,800	30,200	29,360	29,360	262	146.80
2012-05-29	30,800	31,250	29,600	30,150	496	150.75
2012-05-28	34,300	40,450	30,000	30,400	5,292	152
2012-05-25	30,000	34,300	30,000	34,300	1,850	171.50
2012-05-24	29,000	29,300	29,000	29,300	16	146.50
2012-05-23	29,590	29,590	29,000	29,500	35	147.50
2012-05-22	29,400	29,500	28,950	29,490	12	147.45
2012-05-21	28,900	29,600	28,900	28,930	22	144.65
2012-05-18	28,700	29,300	28,010	29,300	40	146.50
2012-05-17	28,700	29,800	28,600	29,800	50	149
2012-05-16	28,000	29,450	27,880	29,000	74	145
2012-05-15	28,500	28,790	26,400	27,580	277	137.90
2012-05-14	30,050	30,350	28,800	28,800	204	144
2012-05-11	31,550	31,550	30,000	30,200	149	151
2012-05-10	31,500	31,550	31,300	31,550	21	157.75
2012-05-09	31,400	32,500	30,000	32,500	160	162.50
2012-05-08	30,850	32,000	30,800	32,000	65	160
2012-05-07	32,050	32,050	30,400	30,750	200	153.75
2012-05-02	32,100	33,050	32,000	33,050	105	165.25
2012-05-01	34,100	34,500	32,000	32,100	165	160.50
2012-04-27	34,900	34,900	33,500	33,750	122	168.75
2012-04-26	34,600	36,500	34,200	34,200	412	171
2012-04-25	32,950	35,500	32,800	34,150	489	170.75
2012-04-24	32,900	33,000	32,450	32,500	78	162.50
2012-04-23	32,450	32,550	31,950	32,500	134	162.50
2012-04-20	31,750	32,200	31,750	32,000	37	160
2012-04-19	31,450	32,200	31,400	31,550	54	157.75
2012-04-18	32,250	32,500	31,500	32,450	69	162.25
2012-04-17	31,800	32,900	31,500	31,800	44	159
2012-04-16	32,050	32,300	31,800	31,800	38	159
2012-04-13	33,000	33,000	32,000	32,500	73	162.50
2012-04-12	32,300	32,750	32,000	32,000	81	160
2012-04-11	32,500	32,900	32,150	32,500	94	162.50
2012-04-10	32,500	33,500	32,500	32,600	81	163
2012-04-09	33,750	33,900	32,800	33,000	88	165
2012-04-06	32,850	33,800	32,500	33,400	115	167
2012-04-05	32,100	32,650	32,100	32,100	93	160.50
2012-04-04	33,600	34,150	32,200	32,550	220	162.75
2012-04-03	34,400	34,750	33,700	34,500	198	172.50
2012-04-02	36,200	36,500	34,250	35,100	317	175.50
2012-03-30	33,700	37,250	33,700	35,400	592	177
2012-03-29	33,400	34,400	33,050	33,350	229	166.75
2012-03-28	36,000	36,000	33,300	33,800	798	169
2012-03-27	32,600	38,200	32,600	36,000	3,005	180
2012-03-26	32,700	32,700	30,050	31,200	216	156
2012-03-23	33,000	33,000	32,000	32,000	59	160
2012-03-22	32,750	33,350	31,900	33,350	281	166.75
2012-03-21	30,650	33,200	30,500	32,050	303	160.25
2012-03-19	30,500	31,000	30,500	30,600	38	153
2012-03-16	30,400	31,650	30,350	30,400	66	152
2012-03-15	31,050	31,050	30,300	30,300	129	151.50
2012-03-14	31,600	31,800	31,100	31,200	202	156
2012-03-13	31,700	32,000	31,300	32,000	46	160
2012-03-12	31,550	31,700	31,200	31,700	91	158.50
2012-03-09	31,900	31,900	31,500	31,500	67	157.50
2012-03-08	30,850	31,500	30,800	31,500	40	157.50
2012-03-07	30,550	30,900	30,350	30,850	64	154.25
2012-03-06	30,750	31,200	30,750	31,000	49	155
2012-03-05	31,250	31,550	30,700	31,000	54	155
2012-03-02	31,800	31,800	31,000	31,300	46	156.50
2012-03-01	31,550	32,900	31,100	31,100	152	155.50
2012-02-29	32,900	32,950	32,000	32,000	119	160
2012-02-28	34,000	34,300	32,900	33,000	215	165
2012-02-27	33,950	34,700	33,500	34,100	341	170.50
2012-02-24	33,050	33,800	33,050	33,500	137	167.50
2012-02-23	32,000	33,600	31,600	33,000	299	165
2012-02-22	30,950	34,050	30,650	32,000	575	160
2012-02-21	31,200	31,600	30,300	30,900	282	154.50
2012-02-20	32,350	32,400	30,900	31,500	270	157.50
2012-02-17	32,550	33,850	31,000	31,550	527	157.75
2012-02-16	30,500	34,400	30,500	32,000	973	160
2012-02-15	29,860	29,990	29,800	29,990	55	149.95
2012-02-14	30,050	30,450	29,800	29,800	73	149
2012-02-13	30,000	30,500	30,000	30,050	84	150.25
2012-02-10	29,650	30,300	29,270	30,300	95	151.50
2012-02-09	29,100	29,800	29,100	29,400	29	147
2012-02-08	28,800	30,000	28,700	29,320	176	146.60
2012-02-07	29,530	30,050	29,510	30,000	79	150
2012-02-06	29,300	29,850	29,200	29,850	186	149.25
2012-02-03	30,000	30,500	29,700	30,500	94	152.50
2012-02-02	29,600	30,500	29,300	30,500	105	152.50
2012-02-01	29,900	30,200	29,300	30,200	67	151
2012-01-31	30,150	30,150	29,200	29,210	121	146.05
2012-01-30	31,000	31,500	30,300	30,500	172	152.50
2012-01-27	30,000	32,000	30,000	30,500	657	152.50
2012-01-26	28,820	30,700	28,820	30,000	282	150
2012-01-25	28,280	28,750	28,260	28,750	96	143.75
2012-01-24	28,670	28,670	28,160	28,190	55	140.95
2012-01-23	28,120	28,500	28,100	28,350	188	141.75
2012-01-20	28,070	28,450	28,030	28,100	87	140.50
2012-01-19	28,000	28,750	28,000	28,050	63	140.25
2012-01-18	28,010	28,300	28,010	28,030	88	140.15
2012-01-17	28,120	28,270	28,010	28,010	93	140.05
2012-01-16	28,340	28,450	28,110	28,450	51	142.25
2012-01-13	28,900	28,900	28,220	28,350	38	141.75
2012-01-12	28,650	28,790	28,200	28,790	70	143.95
2012-01-11	28,600	29,000	28,120	28,650	153	143.25
2012-01-10	29,250	29,250	28,370	28,570	62	142.85
2012-01-06	29,150	30,500	28,360	29,250	209	146.25
2012-01-05	29,500	29,800	29,500	29,500	50	147.50
2012-01-04	29,090	29,500	29,020	29,500	58	147.50

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