7707 プレシジョン・システム・サイエンス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	398	409	396	407	59,700	407
2016-12-29	401	407	397	399	53,700	399
2016-12-28	395	409	395	406	69,900	406
2016-12-27	395	403	393	396	109,500	396
2016-12-26	395	400	390	395	91,400	395
2016-12-22	404	404	393	395	128,700	395
2016-12-21	411	417	398	404	174,600	404
2016-12-20	407	429	407	413	239,400	413
2016-12-19	403	412	402	406	83,000	406
2016-12-16	400	419	400	406	171,800	406
2016-12-15	398	404	397	400	88,600	400
2016-12-14	399	404	398	399	83,900	399
2016-12-13	398	400	395	400	43,800	400
2016-12-12	387	400	387	398	91,400	398
2016-12-09	392	398	391	393	70,100	393
2016-12-08	399	399	393	397	67,600	397
2016-12-07	400	404	396	400	56,200	400
2016-12-06	401	402	394	397	60,100	397
2016-12-05	399	405	393	397	47,000	397
2016-12-02	403	405	395	398	75,300	398
2016-12-01	410	410	400	401	99,000	401
2016-11-30	401	415	400	408	178,500	408
2016-11-29	384	444	384	409	1,287,300	409
2016-11-28	385	393	385	390	50,800	390
2016-11-25	399	399	386	386	86,000	386
2016-11-24	400	402	389	399	89,800	399
2016-11-22	400	400	390	394	136,600	394
2016-11-21	436	436	400	400	961,200	400
2016-11-18	373	374	369	372	49,200	372
2016-11-17	363	371	361	367	26,000	367
2016-11-16	363	370	360	365	51,400	365
2016-11-15	360	362	352	362	73,800	362
2016-11-14	362	372	362	366	49,000	366
2016-11-11	359	366	356	361	72,700	361
2016-11-10	360	366	351	354	75,400	354
2016-11-09	363	367	334	341	158,600	341
2016-11-08	356	382	356	360	124,700	360
2016-11-07	355	364	352	357	29,700	357
2016-11-04	354	356	350	351	63,800	351
2016-11-02	368	368	360	361	66,900	361
2016-11-01	368	371	366	369	51,000	369
2016-10-31	374	375	370	373	114,300	373
2016-10-28	377	377	373	376	28,900	376
2016-10-27	373	377	372	372	43,900	372
2016-10-26	380	383	371	374	86,300	374
2016-10-25	376	380	368	372	145,600	372
2016-10-24	385	387	379	381	96,900	381
2016-10-21	389	402	383	384	110,500	384
2016-10-20	398	404	386	390	124,200	390
2016-10-19	386	425	385	400	330,300	400
2016-10-17	390	392	379	385	107,000	385
2016-10-13	394	394	383	384	136,800	384
2016-10-12	405	408	390	396	206,400	396
2016-10-11	409	414	404	406	127,700	406
2016-10-07	420	424	410	412	167,600	412
2016-10-06	424	432	422	423	114,800	423
2016-10-05	425	427	420	421	109,500	421
2016-10-04	426	434	420	423	159,000	423
2016-10-03	426	434	422	424	125,200	424
2016-09-30	421	433	416	424	223,800	424
2016-09-29	431	453	423	426	545,100	426
2016-09-28	432	434	420	428	541,400	428
2016-09-27	412	442	410	435	2,280,700	435
2016-09-26	445	470	416	416	4,935,100	416
2016-09-23	388	400	381	397	1,031,800	397
2016-09-21	365	438	365	405	4,537,300	405
2016-09-20	362	364	356	358	41,000	358
2016-09-16	373	378	357	364	170,200	364
2016-09-15	354	358	352	353	28,000	353
2016-09-14	360	365	353	353	65,100	353
2016-09-13	368	368	357	365	65,500	365
2016-09-12	370	374	365	365	41,200	365
2016-09-09	380	382	374	382	69,800	382
2016-09-08	380	382	371	376	55,100	376
2016-09-07	373	383	373	378	65,000	378
2016-09-06	375	395	365	381	360,400	381
2016-09-05	375	375	362	367	71,900	367
2016-09-02	360	377	360	370	150,900	370
2016-09-01	358	358	354	356	37,900	356
2016-08-31	353	359	350	357	75,800	357
2016-08-30	351	358	350	350	64,800	350
2016-08-29	352	354	347	350	46,300	350
2016-08-26	355	355	347	347	82,700	347
2016-08-25	356	363	354	355	54,800	355
2016-08-24	356	360	352	356	47,300	356
2016-08-23	359	371	353	353	96,900	353
2016-08-22	368	368	353	354	91,400	354
2016-08-19	361	368	357	361	59,600	361
2016-08-18	363	368	360	361	116,500	361
2016-08-17	364	380	364	375	98,200	375
2016-08-16	359	376	359	362	96,100	362
2016-08-15	358	370	352	359	121,900	359
2016-08-12	364	371	352	360	200,600	360
2016-08-10	379	384	371	372	112,600	372
2016-08-09	373	390	371	372	78,900	372
2016-08-08	391	391	368	377	191,100	377
2016-08-05	398	399	384	389	98,800	389
2016-08-04	390	402	382	390	171,400	390
2016-08-03	403	408	392	392	284,700	392
2016-08-02	414	454	414	420	720,300	420
2016-08-01	410	418	402	402	256,300	402
2016-07-29	424	432	389	419	596,400	419
2016-07-28	449	475	420	424	1,309,800	424
2016-07-27	495	498	415	433	1,763,200	433
2016-07-26	533	560	476	510	4,039,500	510
2016-07-25	538	573	501	573	6,140,500	573
2016-07-22	460	493	435	493	5,899,200	493
2016-07-21	337	413	330	413	819,200	413
2016-07-20	339	339	329	333	31,400	333
2016-07-19	333	341	326	328	46,900	328
2016-07-15	338	338	330	333	70,000	333
2016-07-14	339	341	335	338	57,300	338
2016-07-13	348	348	336	337	75,200	337
2016-07-12	347	347	338	341	40,300	341
2016-07-11	339	339	327	339	53,000	339
2016-07-08	337	337	322	327	73,800	327
2016-07-07	337	345	333	334	93,500	334
2016-07-06	337	343	335	336	78,800	336
2016-07-05	353	363	349	349	47,900	349
2016-07-04	355	368	338	356	113,600	356
2016-07-01	340	413	339	362	692,800	362
2016-06-30	340	346	336	339	56,000	339
2016-06-29	321	336	313	336	68,800	336
2016-06-28	308	322	305	316	50,300	316
2016-06-27	307	316	302	311	75,300	311
2016-06-24	350	352	290	303	166,400	303
2016-06-23	338	348	336	341	31,900	341
2016-06-22	352	352	340	340	32,400	340
2016-06-21	347	355	342	351	48,700	351
2016-06-20	336	350	330	347	60,500	347
2016-06-17	343	347	328	328	86,800	328
2016-06-16	347	348	310	340	156,600	340
2016-06-15	352	353	340	343	73,700	343
2016-06-14	366	372	335	340	181,900	340
2016-06-13	381	383	371	372	125,100	372
2016-06-10	399	399	388	389	54,300	389
2016-06-09	418	425	397	399	161,400	399
2016-06-08	390	404	386	404	58,400	404
2016-06-07	381	389	381	389	38,900	389
2016-06-06	381	389	378	381	39,600	381
2016-06-03	380	392	380	389	79,500	389
2016-06-02	393	396	379	384	122,600	384
2016-06-01	407	407	396	398	111,600	398
2016-05-31	406	412	403	408	82,900	408
2016-05-30	409	412	401	412	36,500	412
2016-05-27	402	412	395	397	78,200	397
2016-05-26	404	413	399	407	62,700	407
2016-05-25	408	414	403	403	48,100	403
2016-05-24	408	411	399	408	47,400	408
2016-05-23	416	416	403	408	53,800	408
2016-05-20	396	414	389	406	79,700	406
2016-05-19	397	409	388	395	126,700	395
2016-05-18	414	418	370	389	223,800	389
2016-05-17	404	419	402	406	98,100	406
2016-05-16	415	430	402	405	220,000	405
2016-05-13	471	475	453	455	113,900	455
2016-05-12	482	486	470	476	83,000	476
2016-05-11	483	496	478	485	80,000	485
2016-05-10	483	484	473	479	50,400	479
2016-05-09	480	497	474	483	86,400	483
2016-05-06	477	480	466	475	64,000	475
2016-05-02	468	484	468	476	113,000	476
2016-04-28	509	516	486	491	157,400	491
2016-04-27	498	509	488	502	88,200	502
2016-04-26	523	528	495	499	181,300	499
2016-04-25	530	544	515	522	294,800	522
2016-04-22	520	566	500	530	419,100	530
2016-04-21	523	530	508	524	191,300	524
2016-04-20	544	555	500	518	539,600	518
2016-04-19	528	536	512	536	410,500	536
2016-04-18	497	534	492	508	327,500	508
2016-04-15	485	526	482	510	440,000	510
2016-04-14	480	490	472	488	158,500	488
2016-04-13	478	485	465	475	101,400	475
2016-04-12	490	492	464	475	227,000	475
2016-04-11	444	495	434	482	385,700	482
2016-04-08	423	448	413	441	132,100	441
2016-04-07	420	442	420	439	58,700	439
2016-04-06	436	436	407	423	108,200	423
2016-04-05	461	466	425	428	193,000	428
2016-04-04	453	472	451	463	109,500	463
2016-04-01	477	484	452	455	101,900	455
2016-03-31	490	493	472	481	92,700	481
2016-03-30	472	495	471	490	149,400	490
2016-03-29	451	469	451	469	93,700	469
2016-03-28	467	467	446	451	72,400	451
2016-03-25	472	475	463	467	42,400	467
2016-03-24	480	480	465	471	58,700	471
2016-03-23	486	486	470	478	43,100	478
2016-03-22	481	484	469	480	70,100	480
2016-03-18	461	478	453	477	99,700	477
2016-03-17	484	489	463	465	170,600	465
2016-03-16	476	495	447	488	289,500	488
2016-03-15	453	468	453	468	155,200	468
2016-03-14	452	458	446	451	76,100	451
2016-03-11	448	457	440	450	110,300	450
2016-03-10	447	454	437	452	145,600	452
2016-03-09	438	447	429	447	106,000	447
2016-03-08	450	454	425	444	155,400	444
2016-03-07	437	449	430	449	162,400	449
2016-03-04	432	447	424	440	167,800	440
2016-03-03	414	442	413	437	306,100	437
2016-03-02	414	415	407	412	141,100	412
2016-03-01	401	406	389	404	201,800	404
2016-02-29	416	421	400	401	227,200	401
2016-02-26	413	417	396	400	313,800	400
2016-02-25	440	448	403	412	920,900	412
2016-02-24	462	510	446	453	8,371,000	453
2016-02-23	430	430	430	430	51,500	430
2016-02-22	340	369	339	350	109,200	350
2016-02-19	340	356	335	348	120,800	348
2016-02-18	344	359	344	346	121,100	346
2016-02-17	333	348	329	340	68,800	340
2016-02-16	325	353	323	333	162,400	333
2016-02-15	332	335	310	333	149,300	333
2016-02-12	330	330	300	300	279,000	300
2016-02-10	362	362	323	336	319,400	336
2016-02-09	359	360	324	330	310,000	330
2016-02-08	349	385	349	375	575,300	375
2016-02-05	442	443	415	421	91,200	421
2016-02-04	466	476	441	446	104,200	446
2016-02-03	477	486	448	470	151,900	470
2016-02-02	474	508	472	485	242,400	485
2016-02-01	468	528	464	479	344,800	479
2016-01-29	455	460	440	453	95,600	453
2016-01-28	446	459	441	455	62,200	455
2016-01-27	446	454	436	445	69,800	445
2016-01-26	440	447	433	438	67,100	438
2016-01-25	438	450	427	450	107,400	450
2016-01-22	412	439	412	439	134,900	439
2016-01-21	425	440	396	398	203,800	398
2016-01-20	469	470	403	418	237,700	418
2016-01-19	454	486	450	470	155,200	470
2016-01-18	429	460	428	453	195,500	453
2016-01-15	511	511	465	469	120,700	469
2016-01-14	509	510	466	493	179,100	493
2016-01-13	515	531	515	525	74,900	525
2016-01-12	559	559	499	510	133,800	510
2016-01-08	536	555	527	550	78,500	550
2016-01-07	542	561	533	536	91,900	536
2016-01-06	555	560	540	543	73,100	543
2016-01-05	568	570	548	557	150,600	557
2016-01-04	573	598	570	580	118,700	580

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