7707 プレシジョン・システム・サイエンス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,057	1,062	1,017	1,023	114,200	1,023
2014-12-29	1,049	1,087	1,025	1,050	245,200	1,050
2014-12-26	984	1,055	984	1,052	249,300	1,052
2014-12-25	992	1,024	973	984	238,600	984
2014-12-24	965	1,048	952	992	481,000	992
2014-12-22	975	984	925	931	200,000	931
2014-12-19	965	987	956	965	127,600	965
2014-12-18	952	976	952	959	160,300	959
2014-12-17	926	969	926	941	170,500	941
2014-12-16	983	992	918	925	374,100	925
2014-12-15	1,007	1,024	998	998	174,500	998
2014-12-12	1,020	1,028	1,006	1,011	112,600	1,011
2014-12-11	995	1,029	995	1,023	134,200	1,023
2014-12-10	1,001	1,048	999	1,025	195,800	1,025
2014-12-09	1,054	1,069	1,011	1,018	261,800	1,018
2014-12-08	1,110	1,122	1,055	1,072	454,200	1,072
2014-12-05	1,284	1,318	1,156	1,165	679,600	1,165
2014-12-04	1,177	1,350	1,078	1,241	1,465,100	1,241
2014-12-03	1,180	1,198	1,110	1,130	283,300	1,130
2014-12-02	1,175	1,219	1,170	1,190	201,600	1,190
2014-12-01	1,170	1,220	1,114	1,205	330,200	1,205
2014-11-28	1,236	1,250	1,170	1,184	379,600	1,184
2014-11-27	1,349	1,349	1,244	1,255	456,500	1,255
2014-11-26	1,320	1,369	1,303	1,310	817,300	1,310
2014-11-25	1,250	1,343	1,244	1,288	1,339,600	1,288
2014-11-21	1,103	1,214	1,085	1,200	605,700	1,200
2014-11-20	1,156	1,169	1,108	1,115	314,500	1,115
2014-11-19	1,189	1,265	1,140	1,168	978,600	1,168
2014-11-18	1,086	1,209	1,081	1,159	987,200	1,159
2014-11-17	1,060	1,147	1,042	1,056	1,277,100	1,056
2014-11-14	996	1,025	987	997	151,400	997
2014-11-13	1,037	1,044	991	994	181,500	994
2014-11-12	1,051	1,079	1,012	1,036	254,200	1,036
2014-11-11	1,070	1,191	1,042	1,081	1,182,700	1,081
2014-11-10	973	1,069	952	1,011	330,800	1,011
2014-11-07	1,008	1,023	955	969	242,600	969
2014-11-06	1,033	1,098	941	978	844,300	978
2014-11-05	882	1,017	874	1,017	731,100	1,017
2014-11-04	858	890	850	867	152,700	867
2014-10-31	872	877	840	849	159,500	849
2014-10-30	884	884	870	872	53,400	872
2014-10-29	871	884	869	875	59,200	875
2014-10-28	889	890	866	873	93,600	873
2014-10-27	901	911	876	885	130,100	885
2014-10-24	904	916	877	893	128,700	893
2014-10-23	870	908	864	890	190,900	890
2014-10-22	880	884	858	870	110,000	870
2014-10-21	911	913	853	861	183,000	861
2014-10-20	862	925	849	904	270,200	904
2014-10-17	869	890	838	840	239,800	840
2014-10-16	829	949	826	896	589,500	896
2014-10-15	859	880	821	859	306,200	859
2014-10-14	841	878	829	829	305,800	829
2014-10-10	877	1,010	860	885	575,500	885
2014-10-09	970	975	887	887	335,100	887
2014-10-08	956	986	944	963	226,400	963
2014-10-07	1,020	1,025	970	978	383,100	978
2014-10-06	1,111	1,158	1,029	1,056	1,654,800	1,056
2014-10-03	924	1,081	924	1,081	918,800	1,081
2014-10-02	899	962	882	931	356,600	931
2014-10-01	1,015	1,020	922	929	431,600	929
2014-09-30	1,033	1,056	1,001	1,015	180,300	1,015
2014-09-29	1,060	1,064	1,025	1,025	273,900	1,025
2014-09-26	1,028	1,118	1,028	1,090	272,100	1,090
2014-09-25	1,067	1,089	1,036	1,058	201,000	1,058
2014-09-24	1,076	1,105	1,063	1,078	138,200	1,078
2014-09-22	1,061	1,144	1,059	1,106	278,000	1,106
2014-09-19	1,062	1,092	1,041	1,088	239,700	1,088
2014-09-18	1,132	1,138	1,051	1,070	572,800	1,070
2014-09-17	1,135	1,169	1,116	1,146	267,500	1,146
2014-09-16	1,218	1,255	1,110	1,135	577,700	1,135
2014-09-12	1,154	1,238	1,138	1,188	613,000	1,188
2014-09-11	1,142	1,160	1,116	1,137	238,000	1,137
2014-09-10	1,141	1,170	1,100	1,142	491,700	1,142
2014-09-09	1,207	1,290	1,183	1,189	914,000	1,189
2014-09-08	1,200	1,213	1,118	1,165	520,900	1,165
2014-09-05	1,270	1,270	1,151	1,179	822,200	1,179
2014-09-04	1,257	1,284	1,145	1,180	757,200	1,180
2014-09-03	1,242	1,340	1,240	1,274	873,000	1,274
2014-09-02	1,335	1,356	1,241	1,242	1,040,100	1,242
2014-09-01	1,300	1,488	1,274	1,390	2,580,800	1,390
2014-08-29	1,306	1,369	1,248	1,301	1,896,700	1,301
2014-08-28	1,440	1,537	1,300	1,328	2,832,000	1,328
2014-08-27	1,569	1,640	1,405	1,460	5,087,500	1,460
2014-08-26	1,721	1,920	1,403	1,598	10,973,000	1,598
2014-08-25	1,431	1,521	1,404	1,521	4,730,200	1,521
2014-08-22	1,233	1,323	1,046	1,221	11,156,400	1,221
2014-08-21	1,018	1,023	1,006	1,023	1,116,100	1,023
2014-08-20	860	873	859	873	1,553,200	873
2014-08-19	723	723	723	723	76,800	723
2014-08-18	589	649	577	623	328,200	623
2014-08-15	595	601	585	591	117,400	591
2014-08-14	604	656	600	625	187,000	625
2014-08-13	585	600	578	599	44,400	599
2014-08-12	600	600	579	589	82,900	589
2014-08-11	575	606	560	602	74,000	602
2014-08-08	590	590	561	575	68,400	575
2014-08-07	580	606	575	589	65,300	589
2014-08-06	600	600	580	587	65,900	587
2014-08-05	611	613	599	606	32,600	606
2014-08-04	605	614	598	606	56,300	606
2014-08-01	615	616	603	612	68,400	612
2014-07-31	625	630	620	620	41,600	620
2014-07-30	628	634	625	625	35,300	625
2014-07-29	630	643	627	627	73,500	627
2014-07-28	632	642	632	633	33,500	633
2014-07-25	653	653	636	639	41,300	639
2014-07-24	652	657	638	645	72,900	645
2014-07-23	629	663	629	645	106,600	645
2014-07-22	606	624	604	622	62,100	622
2014-07-18	601	613	601	608	70,300	608
2014-07-17	625	635	620	621	52,700	621
2014-07-16	630	634	626	630	54,600	630
2014-07-15	632	640	629	638	75,600	638
2014-07-14	635	635	621	625	39,700	625
2014-07-11	627	639	620	625	102,800	625
2014-07-10	654	662	642	642	48,700	642
2014-07-09	650	667	649	649	68,200	649
2014-07-08	668	675	654	668	100,800	668
2014-07-07	698	708	688	688	49,600	688
2014-07-04	715	715	690	698	80,700	698
2014-07-03	718	723	688	696	115,300	696
2014-07-02	712	748	712	724	247,000	724
2014-07-01	687	712	686	703	144,400	703
2014-06-30	665	685	660	682	121,900	682
2014-06-27	666	670	624	645	186,400	645
2014-06-26	695	696	670	671	114,900	671
2014-06-25	716	725	657	690	323,700	690
2014-06-24	727	734	718	726	178,400	726
2014-06-23	736	746	718	727	159,400	727
2014-06-20	753	770	732	733	306,500	733
2014-06-19	816	840	750	783	349,600	783
2014-06-18	735	839	720	792	780,100	792
2014-06-17	776	778	731	741	434,700	741
2014-06-16	829	840	765	789	1,260,200	789
2014-06-13	784	859	780	859	2,842,400	859
2014-06-12	649	709	641	709	1,067,400	709
2014-06-11	577	612	576	609	142,000	609
2014-06-10	609	609	580	582	109,700	582
2014-06-09	610	612	598	610	84,000	610
2014-06-06	592	597	585	592	42,000	592
2014-06-05	604	610	581	587	102,700	587
2014-06-04	610	617	595	610	120,200	610
2014-06-03	624	635	616	617	205,800	617
2014-06-02	568	619	568	609	262,900	609
2014-05-30	543	567	520	550	140,100	550
2014-05-29	520	538	517	537	51,600	537
2014-05-28	525	528	516	520	55,200	520
2014-05-27	520	542	515	518	161,600	518
2014-05-26	501	518	501	512	75,300	512
2014-05-23	499	507	496	504	68,600	504
2014-05-22	477	496	477	494	66,800	494
2014-05-21	458	485	451	485	47,200	485
2014-05-20	438	466	435	458	90,000	458
2014-05-19	488	489	425	425	140,900	425
2014-05-16	487	493	475	488	69,800	488
2014-05-15	496	508	495	505	42,000	505
2014-05-14	495	507	490	506	41,200	506
2014-05-13	486	496	486	489	40,700	489
2014-05-12	496	503	477	477	74,800	477
2014-05-09	503	504	496	496	64,900	496
2014-05-08	518	521	503	509	40,100	509
2014-05-07	515	519	507	510	34,100	510
2014-05-02	517	527	511	527	50,500	527
2014-05-01	501	516	497	514	41,800	514
2014-04-30	509	516	498	498	69,500	498
2014-04-28	517	521	500	512	67,100	512
2014-04-25	521	539	521	527	55,500	527
2014-04-24	523	530	516	525	30,800	525
2014-04-23	510	524	510	524	47,300	524
2014-04-22	525	532	508	511	40,900	511
2014-04-21	540	540	525	528	32,800	528
2014-04-18	540	541	525	535	34,400	535
2014-04-17	543	544	530	543	47,300	543
2014-04-16	515	534	515	534	41,000	534
2014-04-15	520	520	507	512	48,600	512
2014-04-14	520	530	510	510	65,800	510
2014-04-11	495	511	491	506	83,800	506
2014-04-10	550	554	517	518	56,200	518
2014-04-09	551	565	541	542	83,800	542
2014-04-08	561	575	550	560	85,900	560
2014-04-07	582	588	569	578	84,200	578
2014-04-04	562	620	562	602	174,700	602
2014-04-03	588	590	555	570	65,600	570
2014-04-02	574	593	569	583	124,100	583
2014-04-01	538	584	532	581	145,000	581
2014-03-31	546	550	528	538	80,700	538
2014-03-28	495	545	494	543	118,100	543
2014-03-27	496	501	477	495	92,300	495
2014-03-26	498	509	496	498	58,600	498
2014-03-25	517	522	500	502	67,600	502
2014-03-24	528	567	503	520	193,400	520
2014-03-20	562	564	523	525	140,400	525
2014-03-19	579	587	561	571	67,200	571
2014-03-18	571	587	563	569	58,000	569
2014-03-17	561	580	555	563	67,700	563
2014-03-14	561	575	557	561	148,100	561
2014-03-13	614	620	585	589	129,700	589
2014-03-12	616	647	613	616	110,800	616
2014-03-11	628	650	628	629	125,800	629
2014-03-10	610	658	604	658	173,900	658
2014-03-07	598	630	597	610	146,500	610
2014-03-06	580	590	575	588	41,000	588
2014-03-05	579	593	572	584	75,000	584
2014-03-04	550	579	549	579	59,800	579
2014-03-03	560	570	533	567	115,700	567
2014-02-28	591	591	569	573	137,800	573
2014-02-27	610	615	597	599	92,100	599
2014-02-26	619	619	609	614	46,400	614
2014-02-25	624	626	613	613	59,400	613
2014-02-24	620	631	612	618	76,300	618
2014-02-21	598	623	595	623	88,500	623
2014-02-20	625	629	576	592	159,500	592
2014-02-19	610	659	608	635	218,800	635
2014-02-18	614	617	603	605	72,700	605
2014-02-17	613	614	575	604	84,100	604
2014-02-14	614	620	600	605	80,800	605
2014-02-13	646	648	615	617	139,500	617
2014-02-12	654	698	649	650	164,700	650
2014-02-10	628	669	620	648	145,700	648
2014-02-07	620	650	610	620	175,400	620
2014-02-06	580	649	552	623	183,300	623
2014-02-05	600	602	524	550	220,900	550
2014-02-04	560	584	522	560	496,900	560
2014-02-03	750	753	622	622	275,100	622
2014-01-31	810	817	749	772	193,900	772
2014-01-30	862	887	798	818	391,400	818
2014-01-29	761	812	756	790	104,500	790
2014-01-28	788	798	750	752	93,200	752
2014-01-27	781	800	781	782	101,700	782
2014-01-24	838	846	831	835	65,300	835
2014-01-23	863	863	846	848	49,700	848
2014-01-22	851	864	848	854	50,200	854
2014-01-21	868	869	851	852	55,400	852
2014-01-20	857	873	856	864	48,600	864
2014-01-17	855	864	851	860	55,600	860
2014-01-16	860	875	853	855	90,200	855
2014-01-15	882	884	860	863	74,900	863
2014-01-14	884	884	870	870	53,900	870
2014-01-10	875	895	875	889	77,900	889
2014-01-09	888	902	870	879	119,800	879
2014-01-08	911	922	895	900	98,600	900
2014-01-07	927	932	900	913	87,900	913
2014-01-06	940	943	911	930	211,700	930

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30