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 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 565 | 584 | 563 | 574 | 125,000 | 574 |
| 2015-12-29 | 547 | 567 | 537 | 562 | 152,900 | 562 |
| 2015-12-28 | 494 | 569 | 494 | 560 | 612,700 | 560 |
| 2015-12-25 | 520 | 524 | 485 | 489 | 497,000 | 489 |
| 2015-12-24 | 542 | 557 | 520 | 526 | 304,200 | 526 |
| 2015-12-22 | 557 | 566 | 540 | 545 | 159,800 | 545 |
| 2015-12-21 | 566 | 572 | 554 | 558 | 116,200 | 558 |
| 2015-12-18 | 581 | 593 | 575 | 575 | 100,900 | 575 |
| 2015-12-17 | 602 | 603 | 584 | 586 | 76,100 | 586 |
| 2015-12-16 | 587 | 601 | 582 | 595 | 112,900 | 595 |
| 2015-12-15 | 585 | 591 | 571 | 572 | 205,600 | 572 |
| 2015-12-14 | 599 | 599 | 579 | 587 | 219,200 | 587 |
| 2015-12-11 | 606 | 609 | 603 | 605 | 65,200 | 605 |
| 2015-12-10 | 602 | 620 | 601 | 609 | 127,100 | 609 |
| 2015-12-09 | 610 | 613 | 605 | 606 | 83,000 | 606 |
| 2015-12-08 | 610 | 612 | 606 | 609 | 105,400 | 609 |
| 2015-12-07 | 615 | 618 | 610 | 613 | 113,500 | 613 |
| 2015-12-04 | 613 | 617 | 612 | 613 | 86,200 | 613 |
| 2015-12-03 | 619 | 621 | 616 | 618 | 58,100 | 618 |
| 2015-12-02 | 611 | 622 | 611 | 620 | 180,400 | 620 |
| 2015-12-01 | 620 | 625 | 613 | 616 | 126,600 | 616 |
| 2015-11-30 | 618 | 619 | 608 | 612 | 154,700 | 612 |
| 2015-11-27 | 632 | 632 | 615 | 618 | 157,300 | 618 |
| 2015-11-26 | 622 | 643 | 621 | 635 | 165,800 | 635 |
| 2015-11-25 | 622 | 624 | 614 | 617 | 91,700 | 617 |
| 2015-11-24 | 623 | 633 | 619 | 621 | 110,900 | 621 |
| 2015-11-20 | 625 | 630 | 619 | 623 | 91,500 | 623 |
| 2015-11-19 | 613 | 640 | 612 | 635 | 204,700 | 635 |
| 2015-11-18 | 605 | 618 | 603 | 607 | 93,300 | 607 |
| 2015-11-17 | 612 | 614 | 604 | 604 | 79,000 | 604 |
| 2015-11-16 | 602 | 613 | 602 | 606 | 78,800 | 606 |
| 2015-11-13 | 622 | 623 | 612 | 618 | 67,000 | 618 |
| 2015-11-12 | 632 | 634 | 625 | 625 | 58,600 | 625 |
| 2015-11-11 | 626 | 640 | 621 | 639 | 58,900 | 639 |
| 2015-11-10 | 613 | 629 | 612 | 629 | 71,500 | 629 |
| 2015-11-09 | 620 | 624 | 615 | 616 | 37,800 | 616 |
| 2015-11-06 | 607 | 624 | 606 | 619 | 77,700 | 619 |
| 2015-11-05 | 615 | 615 | 606 | 607 | 138,200 | 607 |
| 2015-11-04 | 636 | 641 | 617 | 617 | 123,500 | 617 |
| 2015-11-02 | 644 | 644 | 634 | 635 | 58,500 | 635 |
| 2015-10-30 | 629 | 654 | 626 | 647 | 234,600 | 647 |
| 2015-10-29 | 625 | 630 | 619 | 623 | 94,800 | 623 |
| 2015-10-28 | 624 | 628 | 617 | 618 | 61,200 | 618 |
| 2015-10-27 | 636 | 637 | 621 | 624 | 115,400 | 624 |
| 2015-10-26 | 640 | 649 | 629 | 642 | 145,600 | 642 |
| 2015-10-23 | 648 | 652 | 633 | 637 | 152,900 | 637 |
| 2015-10-22 | 610 | 699 | 610 | 640 | 1,161,800 | 640 |
| 2015-10-21 | 615 | 619 | 609 | 614 | 67,600 | 614 |
| 2015-10-20 | 623 | 627 | 608 | 611 | 89,300 | 611 |
| 2015-10-19 | 635 | 636 | 622 | 622 | 96,500 | 622 |
| 2015-10-16 | 640 | 649 | 637 | 639 | 84,100 | 639 |
| 2015-10-15 | 633 | 649 | 632 | 639 | 68,000 | 639 |
| 2015-10-14 | 658 | 658 | 635 | 645 | 141,300 | 645 |
| 2015-10-13 | 630 | 667 | 630 | 660 | 377,100 | 660 |
| 2015-10-09 | 624 | 635 | 624 | 629 | 73,800 | 629 |
| 2015-10-08 | 632 | 636 | 623 | 626 | 70,300 | 626 |
| 2015-10-07 | 623 | 637 | 620 | 623 | 88,100 | 623 |
| 2015-10-06 | 645 | 650 | 619 | 630 | 120,400 | 630 |
| 2015-10-05 | 611 | 636 | 608 | 629 | 129,300 | 629 |
| 2015-10-02 | 606 | 615 | 604 | 604 | 83,600 | 604 |
| 2015-10-01 | 611 | 617 | 606 | 609 | 97,900 | 609 |
| 2015-09-30 | 612 | 623 | 606 | 608 | 75,700 | 608 |
| 2015-09-29 | 620 | 620 | 601 | 606 | 153,400 | 606 |
| 2015-09-28 | 635 | 638 | 622 | 625 | 83,600 | 625 |
| 2015-09-25 | 635 | 638 | 615 | 635 | 106,300 | 635 |
| 2015-09-24 | 644 | 649 | 631 | 637 | 92,200 | 637 |
| 2015-09-18 | 660 | 668 | 643 | 654 | 902,200 | 654 |
| 2015-09-17 | 654 | 685 | 654 | 680 | 167,600 | 680 |
| 2015-09-16 | 651 | 675 | 647 | 656 | 143,900 | 656 |
| 2015-09-15 | 673 | 678 | 650 | 651 | 187,400 | 651 |
| 2015-09-14 | 691 | 699 | 661 | 681 | 181,700 | 681 |
| 2015-09-11 | 670 | 716 | 668 | 688 | 257,800 | 688 |
| 2015-09-10 | 664 | 686 | 659 | 666 | 302,300 | 666 |
| 2015-09-09 | 667 | 676 | 650 | 666 | 674,900 | 666 |
| 2015-09-08 | 656 | 694 | 638 | 677 | 755,100 | 677 |
| 2015-09-07 | 618 | 635 | 604 | 617 | 185,300 | 617 |
| 2015-09-04 | 651 | 657 | 617 | 628 | 190,200 | 628 |
| 2015-09-03 | 656 | 670 | 650 | 650 | 176,400 | 650 |
| 2015-09-02 | 630 | 677 | 628 | 652 | 267,800 | 652 |
| 2015-09-01 | 682 | 683 | 648 | 648 | 454,200 | 648 |
| 2015-08-31 | 699 | 733 | 686 | 704 | 837,100 | 704 |
| 2015-08-28 | 740 | 789 | 737 | 789 | 198,000 | 789 |
| 2015-08-27 | 710 | 737 | 710 | 730 | 137,800 | 730 |
| 2015-08-26 | 680 | 700 | 656 | 689 | 186,800 | 689 |
| 2015-08-25 | 638 | 720 | 590 | 630 | 589,100 | 630 |
| 2015-08-24 | 741 | 797 | 672 | 672 | 537,200 | 672 |
| 2015-08-21 | 870 | 870 | 819 | 822 | 213,500 | 822 |
| 2015-08-20 | 890 | 910 | 890 | 890 | 39,800 | 890 |
| 2015-08-19 | 903 | 903 | 890 | 895 | 43,700 | 895 |
| 2015-08-18 | 885 | 908 | 881 | 895 | 77,000 | 895 |
| 2015-08-17 | 979 | 979 | 898 | 900 | 227,800 | 900 |
| 2015-08-14 | 969 | 987 | 950 | 985 | 75,300 | 985 |
| 2015-08-13 | 951 | 963 | 951 | 963 | 53,500 | 963 |
| 2015-08-12 | 964 | 967 | 950 | 961 | 50,300 | 961 |
| 2015-08-11 | 965 | 969 | 946 | 966 | 55,700 | 966 |
| 2015-08-10 | 928 | 963 | 928 | 952 | 66,100 | 952 |
| 2015-08-07 | 945 | 946 | 926 | 934 | 67,200 | 934 |
| 2015-08-06 | 942 | 958 | 937 | 951 | 51,900 | 951 |
| 2015-08-05 | 924 | 960 | 924 | 942 | 85,800 | 942 |
| 2015-08-04 | 946 | 950 | 918 | 918 | 106,600 | 918 |
| 2015-08-03 | 956 | 967 | 933 | 940 | 166,000 | 940 |
| 2015-07-31 | 1,010 | 1,024 | 971 | 979 | 295,800 | 979 |
| 2015-07-30 | 1,000 | 1,088 | 992 | 1,022 | 826,600 | 1,022 |
| 2015-07-29 | 1,125 | 1,175 | 1,012 | 1,012 | 3,643,900 | 1,012 |
| 2015-07-28 | 893 | 1,035 | 879 | 1,035 | 412,800 | 1,035 |
| 2015-07-27 | 892 | 893 | 876 | 885 | 42,300 | 885 |
| 2015-07-24 | 899 | 905 | 891 | 898 | 20,700 | 898 |
| 2015-07-23 | 904 | 909 | 895 | 904 | 26,700 | 904 |
| 2015-07-22 | 907 | 910 | 901 | 903 | 26,000 | 903 |
| 2015-07-21 | 916 | 928 | 909 | 913 | 45,500 | 913 |
| 2015-07-17 | 911 | 914 | 904 | 906 | 22,400 | 906 |
| 2015-07-16 | 899 | 910 | 894 | 910 | 34,600 | 910 |
| 2015-07-15 | 909 | 918 | 893 | 897 | 66,800 | 897 |
| 2015-07-14 | 910 | 919 | 901 | 909 | 55,400 | 909 |
| 2015-07-13 | 868 | 909 | 865 | 901 | 50,000 | 901 |
| 2015-07-10 | 883 | 888 | 858 | 868 | 48,900 | 868 |
| 2015-07-09 | 844 | 878 | 810 | 873 | 213,800 | 873 |
| 2015-07-08 | 936 | 945 | 901 | 901 | 93,500 | 901 |
| 2015-07-07 | 930 | 950 | 930 | 940 | 27,700 | 940 |
| 2015-07-06 | 920 | 948 | 914 | 920 | 72,700 | 920 |
| 2015-07-03 | 928 | 948 | 928 | 940 | 55,800 | 940 |
| 2015-07-02 | 963 | 965 | 949 | 954 | 44,000 | 954 |
| 2015-07-01 | 932 | 961 | 926 | 960 | 88,000 | 960 |
| 2015-06-30 | 915 | 930 | 910 | 919 | 103,800 | 919 |
| 2015-06-29 | 930 | 953 | 915 | 930 | 99,900 | 930 |
| 2015-06-26 | 951 | 970 | 951 | 970 | 41,500 | 970 |
| 2015-06-25 | 966 | 972 | 954 | 956 | 56,000 | 956 |
| 2015-06-24 | 970 | 976 | 957 | 975 | 44,300 | 975 |
| 2015-06-23 | 962 | 973 | 954 | 971 | 72,600 | 971 |
| 2015-06-22 | 947 | 960 | 941 | 953 | 45,300 | 953 |
| 2015-06-19 | 946 | 962 | 940 | 948 | 45,600 | 948 |
| 2015-06-18 | 973 | 976 | 941 | 947 | 86,100 | 947 |
| 2015-06-17 | 979 | 995 | 960 | 963 | 103,500 | 963 |
| 2015-06-16 | 1,000 | 1,015 | 977 | 991 | 96,800 | 991 |
| 2015-06-15 | 980 | 1,023 | 980 | 1,003 | 111,700 | 1,003 |
| 2015-06-12 | 950 | 1,008 | 950 | 984 | 167,000 | 984 |
| 2015-06-11 | 940 | 960 | 940 | 959 | 25,500 | 959 |
| 2015-06-10 | 927 | 969 | 927 | 954 | 67,300 | 954 |
| 2015-06-09 | 970 | 970 | 926 | 936 | 118,500 | 936 |
| 2015-06-08 | 955 | 983 | 954 | 974 | 70,400 | 974 |
| 2015-06-05 | 980 | 995 | 961 | 968 | 153,400 | 968 |
| 2015-06-04 | 1,009 | 1,020 | 969 | 989 | 150,300 | 989 |
| 2015-06-03 | 1,006 | 1,022 | 1,006 | 1,017 | 100,000 | 1,017 |
| 2015-06-02 | 1,016 | 1,028 | 959 | 1,009 | 365,900 | 1,009 |
| 2015-06-01 | 1,020 | 1,043 | 1,015 | 1,036 | 113,500 | 1,036 |
| 2015-05-29 | 1,026 | 1,045 | 1,006 | 1,034 | 167,700 | 1,034 |
| 2015-05-28 | 1,075 | 1,099 | 1,015 | 1,044 | 408,600 | 1,044 |
| 2015-05-27 | 1,021 | 1,037 | 1,006 | 1,020 | 140,500 | 1,020 |
| 2015-05-26 | 1,001 | 1,038 | 986 | 1,027 | 276,000 | 1,027 |
| 2015-05-25 | 995 | 1,100 | 981 | 1,012 | 992,700 | 1,012 |
| 2015-05-22 | 984 | 995 | 957 | 985 | 258,800 | 985 |
| 2015-05-21 | 916 | 980 | 916 | 979 | 406,500 | 979 |
| 2015-05-20 | 904 | 923 | 901 | 922 | 204,200 | 922 |
| 2015-05-19 | 858 | 895 | 850 | 895 | 164,200 | 895 |
| 2015-05-18 | 853 | 870 | 847 | 866 | 48,900 | 866 |
| 2015-05-15 | 872 | 872 | 843 | 851 | 61,500 | 851 |
| 2015-05-14 | 845 | 888 | 845 | 885 | 87,500 | 885 |
| 2015-05-13 | 837 | 862 | 834 | 853 | 100,300 | 853 |
| 2015-05-12 | 832 | 840 | 830 | 835 | 23,700 | 835 |
| 2015-05-11 | 840 | 842 | 827 | 832 | 52,500 | 832 |
| 2015-05-08 | 814 | 835 | 810 | 835 | 41,300 | 835 |
| 2015-05-07 | 814 | 828 | 813 | 817 | 20,100 | 817 |
| 2015-05-01 | 809 | 828 | 809 | 817 | 29,900 | 817 |
| 2015-04-30 | 825 | 834 | 815 | 816 | 46,400 | 816 |
| 2015-04-28 | 839 | 839 | 826 | 830 | 22,500 | 830 |
| 2015-04-27 | 843 | 843 | 831 | 831 | 29,000 | 831 |
| 2015-04-24 | 848 | 849 | 837 | 846 | 22,200 | 846 |
| 2015-04-23 | 853 | 862 | 842 | 844 | 46,900 | 844 |
| 2015-04-22 | 814 | 862 | 814 | 862 | 144,600 | 862 |
| 2015-04-21 | 820 | 821 | 805 | 814 | 64,500 | 814 |
| 2015-04-20 | 815 | 825 | 810 | 811 | 46,800 | 811 |
| 2015-04-17 | 827 | 829 | 814 | 823 | 44,800 | 823 |
| 2015-04-16 | 840 | 840 | 822 | 828 | 29,900 | 828 |
| 2015-04-15 | 836 | 842 | 830 | 830 | 26,700 | 830 |
| 2015-04-14 | 818 | 844 | 815 | 842 | 79,800 | 842 |
| 2015-04-13 | 828 | 830 | 815 | 819 | 50,600 | 819 |
| 2015-04-10 | 844 | 844 | 829 | 834 | 33,500 | 834 |
| 2015-04-09 | 860 | 860 | 842 | 842 | 46,500 | 842 |
| 2015-04-08 | 839 | 858 | 832 | 858 | 64,400 | 858 |
| 2015-04-07 | 804 | 846 | 804 | 845 | 78,200 | 845 |
| 2015-04-06 | 805 | 811 | 801 | 802 | 33,800 | 802 |
| 2015-04-03 | 819 | 824 | 800 | 804 | 62,500 | 804 |
| 2015-04-02 | 822 | 828 | 819 | 819 | 28,700 | 819 |
| 2015-04-01 | 820 | 824 | 808 | 823 | 37,500 | 823 |
| 2015-03-31 | 805 | 818 | 805 | 813 | 29,800 | 813 |
| 2015-03-30 | 804 | 816 | 803 | 803 | 23,700 | 803 |
| 2015-03-27 | 795 | 822 | 795 | 808 | 42,100 | 808 |
| 2015-03-26 | 823 | 829 | 795 | 807 | 112,300 | 807 |
| 2015-03-25 | 831 | 832 | 824 | 824 | 31,400 | 824 |
| 2015-03-24 | 840 | 844 | 830 | 830 | 30,300 | 830 |
| 2015-03-23 | 865 | 865 | 831 | 836 | 67,800 | 836 |
| 2015-03-20 | 827 | 864 | 827 | 858 | 74,800 | 858 |
| 2015-03-19 | 832 | 843 | 826 | 833 | 30,200 | 833 |
| 2015-03-18 | 825 | 837 | 823 | 832 | 63,700 | 832 |
| 2015-03-17 | 838 | 847 | 825 | 826 | 94,600 | 826 |
| 2015-03-16 | 870 | 875 | 840 | 845 | 136,200 | 845 |
| 2015-03-13 | 883 | 892 | 875 | 875 | 83,700 | 875 |
| 2015-03-12 | 880 | 891 | 880 | 883 | 46,600 | 883 |
| 2015-03-11 | 873 | 891 | 871 | 891 | 40,100 | 891 |
| 2015-03-10 | 892 | 907 | 875 | 880 | 91,800 | 880 |
| 2015-03-09 | 891 | 899 | 881 | 881 | 84,200 | 881 |
| 2015-03-06 | 899 | 906 | 895 | 895 | 45,000 | 895 |
| 2015-03-05 | 898 | 907 | 897 | 897 | 30,100 | 897 |
| 2015-03-04 | 892 | 915 | 891 | 900 | 79,900 | 900 |
| 2015-03-03 | 903 | 905 | 890 | 899 | 142,300 | 899 |
| 2015-03-02 | 906 | 913 | 903 | 904 | 44,500 | 904 |
| 2015-02-27 | 904 | 916 | 904 | 906 | 53,000 | 906 |
| 2015-02-26 | 904 | 910 | 903 | 904 | 96,100 | 904 |
| 2015-02-25 | 906 | 920 | 901 | 917 | 101,200 | 917 |
| 2015-02-24 | 910 | 917 | 907 | 908 | 68,700 | 908 |
| 2015-02-23 | 929 | 931 | 912 | 912 | 96,500 | 912 |
| 2015-02-20 | 940 | 942 | 928 | 931 | 43,100 | 931 |
| 2015-02-19 | 925 | 943 | 919 | 938 | 81,000 | 938 |
| 2015-02-18 | 904 | 924 | 904 | 923 | 74,400 | 923 |
| 2015-02-17 | 917 | 922 | 901 | 911 | 101,100 | 911 |
| 2015-02-16 | 933 | 945 | 914 | 921 | 90,400 | 921 |
| 2015-02-13 | 966 | 966 | 901 | 952 | 129,400 | 952 |
| 2015-02-12 | 954 | 981 | 950 | 964 | 74,100 | 964 |
| 2015-02-10 | 968 | 978 | 943 | 969 | 86,700 | 969 |
| 2015-02-09 | 949 | 978 | 923 | 977 | 224,500 | 977 |
| 2015-02-06 | 895 | 904 | 891 | 904 | 44,000 | 904 |
| 2015-02-05 | 890 | 898 | 890 | 896 | 46,900 | 896 |
| 2015-02-04 | 890 | 904 | 890 | 894 | 68,200 | 894 |
| 2015-02-03 | 904 | 907 | 894 | 895 | 77,700 | 895 |
| 2015-02-02 | 914 | 915 | 900 | 904 | 91,100 | 904 |
| 2015-01-30 | 904 | 922 | 904 | 914 | 58,200 | 914 |
| 2015-01-29 | 920 | 924 | 900 | 905 | 77,300 | 905 |
| 2015-01-28 | 901 | 931 | 900 | 923 | 87,200 | 923 |
| 2015-01-27 | 905 | 914 | 902 | 904 | 66,400 | 904 |
| 2015-01-26 | 904 | 929 | 896 | 916 | 62,600 | 916 |
| 2015-01-23 | 895 | 909 | 894 | 901 | 62,500 | 901 |
| 2015-01-22 | 912 | 912 | 892 | 896 | 87,900 | 896 |
| 2015-01-21 | 921 | 930 | 905 | 912 | 104,000 | 912 |
| 2015-01-20 | 915 | 948 | 907 | 944 | 89,900 | 944 |
| 2015-01-19 | 917 | 917 | 891 | 914 | 72,300 | 914 |
| 2015-01-16 | 920 | 925 | 898 | 919 | 151,700 | 919 |
| 2015-01-15 | 979 | 981 | 890 | 926 | 333,300 | 926 |
| 2015-01-14 | 985 | 994 | 960 | 978 | 166,600 | 978 |
| 2015-01-13 | 982 | 1,000 | 975 | 984 | 87,100 | 984 |
| 2015-01-09 | 1,007 | 1,016 | 985 | 999 | 127,200 | 999 |
| 2015-01-08 | 1,024 | 1,027 | 999 | 1,010 | 77,500 | 1,010 |
| 2015-01-07 | 1,070 | 1,071 | 1,007 | 1,012 | 251,100 | 1,012 |
| 2015-01-06 | 984 | 1,007 | 980 | 990 | 98,300 | 990 |
| 2015-01-05 | 1,030 | 1,041 | 1,010 | 1,011 | 96,200 | 1,011 |
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
