7707 プレシジョン・システム・サイエンス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-30565584563574125,000574
2015-12-29547567537562152,900562
2015-12-28494569494560612,700560
2015-12-25520524485489497,000489
2015-12-24542557520526304,200526
2015-12-22557566540545159,800545
2015-12-21566572554558116,200558
2015-12-18581593575575100,900575
2015-12-1760260358458676,100586
2015-12-16587601582595112,900595
2015-12-15585591571572205,600572
2015-12-14599599579587219,200587
2015-12-1160660960360565,200605
2015-12-10602620601609127,100609
2015-12-0961061360560683,000606
2015-12-08610612606609105,400609
2015-12-07615618610613113,500613
2015-12-0461361761261386,200613
2015-12-0361962161661858,100618
2015-12-02611622611620180,400620
2015-12-01620625613616126,600616
2015-11-30618619608612154,700612
2015-11-27632632615618157,300618
2015-11-26622643621635165,800635
2015-11-2562262461461791,700617
2015-11-24623633619621110,900621
2015-11-2062563061962391,500623
2015-11-19613640612635204,700635
2015-11-1860561860360793,300607
2015-11-1761261460460479,000604
2015-11-1660261360260678,800606
2015-11-1362262361261867,000618
2015-11-1263263462562558,600625
2015-11-1162664062163958,900639
2015-11-1061362961262971,500629
2015-11-0962062461561637,800616
2015-11-0660762460661977,700619
2015-11-05615615606607138,200607
2015-11-04636641617617123,500617
2015-11-0264464463463558,500635
2015-10-30629654626647234,600647
2015-10-2962563061962394,800623
2015-10-2862462861761861,200618
2015-10-27636637621624115,400624
2015-10-26640649629642145,600642
2015-10-23648652633637152,900637
2015-10-226106996106401,161,800640
2015-10-2161561960961467,600614
2015-10-2062362760861189,300611
2015-10-1963563662262296,500622
2015-10-1664064963763984,100639
2015-10-1563364963263968,000639
2015-10-14658658635645141,300645
2015-10-13630667630660377,100660
2015-10-0962463562462973,800629
2015-10-0863263662362670,300626
2015-10-0762363762062388,100623
2015-10-06645650619630120,400630
2015-10-05611636608629129,300629
2015-10-0260661560460483,600604
2015-10-0161161760660997,900609
2015-09-3061262360660875,700608
2015-09-29620620601606153,400606
2015-09-2863563862262583,600625
2015-09-25635638615635106,300635
2015-09-2464464963163792,200637
2015-09-18660668643654902,200654
2015-09-17654685654680167,600680
2015-09-16651675647656143,900656
2015-09-15673678650651187,400651
2015-09-14691699661681181,700681
2015-09-11670716668688257,800688
2015-09-10664686659666302,300666
2015-09-09667676650666674,900666
2015-09-08656694638677755,100677
2015-09-07618635604617185,300617
2015-09-04651657617628190,200628
2015-09-03656670650650176,400650
2015-09-02630677628652267,800652
2015-09-01682683648648454,200648
2015-08-31699733686704837,100704
2015-08-28740789737789198,000789
2015-08-27710737710730137,800730
2015-08-26680700656689186,800689
2015-08-25638720590630589,100630
2015-08-24741797672672537,200672
2015-08-21870870819822213,500822
2015-08-2089091089089039,800890
2015-08-1990390389089543,700895
2015-08-1888590888189577,000895
2015-08-17979979898900227,800900
2015-08-1496998795098575,300985
2015-08-1395196395196353,500963
2015-08-1296496795096150,300961
2015-08-1196596994696655,700966
2015-08-1092896392895266,100952
2015-08-0794594692693467,200934
2015-08-0694295893795151,900951
2015-08-0592496092494285,800942
2015-08-04946950918918106,600918
2015-08-03956967933940166,000940
2015-07-311,0101,024971979295,800979
2015-07-301,0001,0889921,022826,6001,022
2015-07-291,1251,1751,0121,0123,643,9001,012
2015-07-288931,0358791,035412,8001,035
2015-07-2789289387688542,300885
2015-07-2489990589189820,700898
2015-07-2390490989590426,700904
2015-07-2290791090190326,000903
2015-07-2191692890991345,500913
2015-07-1791191490490622,400906
2015-07-1689991089491034,600910
2015-07-1590991889389766,800897
2015-07-1491091990190955,400909
2015-07-1386890986590150,000901
2015-07-1088388885886848,900868
2015-07-09844878810873213,800873
2015-07-0893694590190193,500901
2015-07-0793095093094027,700940
2015-07-0692094891492072,700920
2015-07-0392894892894055,800940
2015-07-0296396594995444,000954
2015-07-0193296192696088,000960
2015-06-30915930910919103,800919
2015-06-2993095391593099,900930
2015-06-2695197095197041,500970
2015-06-2596697295495656,000956
2015-06-2497097695797544,300975
2015-06-2396297395497172,600971
2015-06-2294796094195345,300953
2015-06-1994696294094845,600948
2015-06-1897397694194786,100947
2015-06-17979995960963103,500963
2015-06-161,0001,01597799196,800991
2015-06-159801,0239801,003111,7001,003
2015-06-129501,008950984167,000984
2015-06-1194096094095925,500959
2015-06-1092796992795467,300954
2015-06-09970970926936118,500936
2015-06-0895598395497470,400974
2015-06-05980995961968153,400968
2015-06-041,0091,020969989150,300989
2015-06-031,0061,0221,0061,017100,0001,017
2015-06-021,0161,0289591,009365,9001,009
2015-06-011,0201,0431,0151,036113,5001,036
2015-05-291,0261,0451,0061,034167,7001,034
2015-05-281,0751,0991,0151,044408,6001,044
2015-05-271,0211,0371,0061,020140,5001,020
2015-05-261,0011,0389861,027276,0001,027
2015-05-259951,1009811,012992,7001,012
2015-05-22984995957985258,800985
2015-05-21916980916979406,500979
2015-05-20904923901922204,200922
2015-05-19858895850895164,200895
2015-05-1885387084786648,900866
2015-05-1587287284385161,500851
2015-05-1484588884588587,500885
2015-05-13837862834853100,300853
2015-05-1283284083083523,700835
2015-05-1184084282783252,500832
2015-05-0881483581083541,300835
2015-05-0781482881381720,100817
2015-05-0180982880981729,900817
2015-04-3082583481581646,400816
2015-04-2883983982683022,500830
2015-04-2784384383183129,000831
2015-04-2484884983784622,200846
2015-04-2385386284284446,900844
2015-04-22814862814862144,600862
2015-04-2182082180581464,500814
2015-04-2081582581081146,800811
2015-04-1782782981482344,800823
2015-04-1684084082282829,900828
2015-04-1583684283083026,700830
2015-04-1481884481584279,800842
2015-04-1382883081581950,600819
2015-04-1084484482983433,500834
2015-04-0986086084284246,500842
2015-04-0883985883285864,400858
2015-04-0780484680484578,200845
2015-04-0680581180180233,800802
2015-04-0381982480080462,500804
2015-04-0282282881981928,700819
2015-04-0182082480882337,500823
2015-03-3180581880581329,800813
2015-03-3080481680380323,700803
2015-03-2779582279580842,100808
2015-03-26823829795807112,300807
2015-03-2583183282482431,400824
2015-03-2484084483083030,300830
2015-03-2386586583183667,800836
2015-03-2082786482785874,800858
2015-03-1983284382683330,200833
2015-03-1882583782383263,700832
2015-03-1783884782582694,600826
2015-03-16870875840845136,200845
2015-03-1388389287587583,700875
2015-03-1288089188088346,600883
2015-03-1187389187189140,100891
2015-03-1089290787588091,800880
2015-03-0989189988188184,200881
2015-03-0689990689589545,000895
2015-03-0589890789789730,100897
2015-03-0489291589190079,900900
2015-03-03903905890899142,300899
2015-03-0290691390390444,500904
2015-02-2790491690490653,000906
2015-02-2690491090390496,100904
2015-02-25906920901917101,200917
2015-02-2491091790790868,700908
2015-02-2392993191291296,500912
2015-02-2094094292893143,100931
2015-02-1992594391993881,000938
2015-02-1890492490492374,400923
2015-02-17917922901911101,100911
2015-02-1693394591492190,400921
2015-02-13966966901952129,400952
2015-02-1295498195096474,100964
2015-02-1096897894396986,700969
2015-02-09949978923977224,500977
2015-02-0689590489190444,000904
2015-02-0589089889089646,900896
2015-02-0489090489089468,200894
2015-02-0390490789489577,700895
2015-02-0291491590090491,100904
2015-01-3090492290491458,200914
2015-01-2992092490090577,300905
2015-01-2890193190092387,200923
2015-01-2790591490290466,400904
2015-01-2690492989691662,600916
2015-01-2389590989490162,500901
2015-01-2291291289289687,900896
2015-01-21921930905912104,000912
2015-01-2091594890794489,900944
2015-01-1991791789191472,300914
2015-01-16920925898919151,700919
2015-01-15979981890926333,300926
2015-01-14985994960978166,600978
2015-01-139821,00097598487,100984
2015-01-091,0071,016985999127,200999
2015-01-081,0241,0279991,01077,5001,010
2015-01-071,0701,0711,0071,012251,1001,012
2015-01-069841,00798099098,300990
2015-01-051,0301,0411,0101,01196,2001,011

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