7707 プレシジョン・システム・サイエンス(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	640	668	638	661	202,100	661
2017-12-28	646	662	644	644	150,300	644
2017-12-27	620	653	620	648	225,500	648
2017-12-26	617	631	612	621	285,500	621
2017-12-25	625	630	615	615	181,400	615
2017-12-22	620	646	607	625	415,000	625
2017-12-21	622	626	613	619	235,700	619
2017-12-20	637	646	623	625	239,500	625
2017-12-19	649	650	637	637	164,100	637
2017-12-18	674	677	645	645	259,400	645
2017-12-15	659	670	649	651	152,700	651
2017-12-14	656	670	654	659	163,400	659
2017-12-13	652	657	647	651	85,200	651
2017-12-12	656	665	645	656	112,700	656
2017-12-11	641	658	640	656	97,700	656
2017-12-08	646	652	638	641	153,300	641
2017-12-07	648	658	639	640	122,600	640
2017-12-06	653	656	640	644	158,800	644
2017-12-05	658	665	647	647	149,700	647
2017-12-04	658	681	658	659	168,100	659
2017-12-01	681	683	655	660	156,300	660
2017-11-30	666	681	653	671	228,400	671
2017-11-29	681	691	660	666	317,800	666
2017-11-28	721	732	681	682	450,900	682
2017-11-27	684	712	684	703	318,400	703
2017-11-24	693	705	683	683	198,100	683
2017-11-22	698	707	689	690	168,600	690
2017-11-21	720	723	696	699	280,700	699
2017-11-20	691	710	684	709	371,800	709
2017-11-17	660	691	658	691	350,600	691
2017-11-16	651	674	646	652	317,500	652
2017-11-15	646	673	630	656	590,000	656
2017-11-13	672	676	653	661	393,100	661
2017-11-10	677	686	673	677	323,900	677
2017-11-09	712	719	669	685	702,600	685
2017-11-08	724	730	687	701	819,500	701
2017-11-07	752	791	718	733	1,417,900	733
2017-11-06	727	776	726	765	1,693,200	765
2017-11-02	710	747	706	723	1,163,700	723
2017-11-01	683	741	674	713	1,921,600	713
2017-10-31	688	692	671	675	539,400	675
2017-10-30	670	712	670	694	1,212,400	694
2017-10-27	666	675	649	666	737,900	666
2017-10-26	652	678	644	666	1,529,500	666
2017-10-25	695	738	650	653	10,629,400	653
2017-10-24	585	686	574	686	4,182,900	686
2017-10-23	564	589	564	586	252,200	586
2017-10-20	570	573	560	562	130,200	562
2017-10-19	577	583	570	574	128,000	574
2017-10-18	575	580	567	575	101,100	575
2017-10-17	565	583	565	575	179,600	575
2017-10-16	558	568	556	558	154,200	558
2017-10-13	561	563	556	561	158,900	561
2017-10-12	564	574	556	556	192,500	556
2017-10-11	577	587	562	563	258,800	563
2017-10-10	575	581	572	578	107,900	578
2017-10-06	589	590	575	579	133,200	579
2017-10-05	592	597	585	586	137,700	586
2017-10-04	589	602	589	591	162,000	591
2017-10-03	590	597	583	591	216,600	591
2017-10-02	596	618	591	598	296,400	598
2017-09-29	583	590	578	585	167,700	585
2017-09-28	585	598	580	581	238,800	581
2017-09-27	569	578	566	570	156,300	570
2017-09-26	574	579	566	569	217,400	569
2017-09-25	586	600	579	583	211,900	583
2017-09-22	630	635	585	586	745,400	586
2017-09-21	596	656	592	635	1,603,900	635
2017-09-20	615	620	588	590	250,800	590
2017-09-19	584	613	582	611	395,000	611
2017-09-15	560	583	560	577	132,000	577
2017-09-14	587	588	561	567	191,500	567
2017-09-13	591	591	573	583	187,700	583
2017-09-12	592	594	571	590	184,800	590
2017-09-11	568	592	566	582	168,300	582
2017-09-08	560	580	558	564	247,900	564
2017-09-07	581	596	568	571	323,200	571
2017-09-06	550	597	549	584	582,300	584
2017-09-05	607	615	560	566	796,500	566
2017-09-04	641	643	609	609	475,400	609
2017-09-01	638	663	630	649	734,700	649
2017-08-31	645	649	629	630	292,100	630
2017-08-30	667	671	641	649	416,100	649
2017-08-29	663	673	652	672	295,100	672
2017-08-28	663	676	660	675	216,800	675
2017-08-25	670	681	660	666	191,600	666
2017-08-24	662	676	651	670	313,300	670
2017-08-23	683	699	668	669	729,200	669
2017-08-22	662	677	661	677	298,600	677
2017-08-21	669	686	656	672	494,500	672
2017-08-18	661	679	653	659	526,400	659
2017-08-17	660	675	644	673	446,600	673
2017-08-16	656	666	645	659	505,000	659
2017-08-15	689	695	641	648	1,229,400	648
2017-08-14	683	718	665	709	650,200	709
2017-08-10	690	708	676	680	413,700	680
2017-08-09	729	738	691	699	445,800	699
2017-08-08	713	733	713	725	284,200	725
2017-08-07	729	755	714	722	646,100	722
2017-08-04	713	744	706	735	484,400	735
2017-08-03	745	756	705	719	832,700	719
2017-08-02	757	781	748	758	608,100	758
2017-08-01	797	804	744	749	1,231,300	749
2017-07-31	854	863	802	812	1,008,500	812
2017-07-28	906	916	866	869	1,220,400	869
2017-07-27	924	970	918	928	2,209,900	928
2017-07-26	905	958	888	923	2,644,600	923
2017-07-25	910	938	901	912	1,773,800	912
2017-07-24	860	965	851	927	8,189,900	927
2017-07-21	822	849	819	835	631,100	835
2017-07-20	830	898	811	834	3,657,300	834
2017-07-19	799	823	794	820	756,900	820
2017-07-18	779	821	766	820	1,064,700	820
2017-07-14	809	809	754	770	993,800	770
2017-07-13	820	823	792	800	526,000	800
2017-07-12	814	824	802	815	494,600	815
2017-07-11	832	835	799	813	790,100	813
2017-07-10	827	847	821	845	706,600	845
2017-07-07	809	830	796	820	637,900	820
2017-07-06	819	854	806	817	1,361,500	817
2017-07-05	843	859	786	805	1,733,700	805
2017-07-04	913	932	825	837	2,939,100	837
2017-07-03	970	1,011	912	912	8,017,500	912
2017-06-30	869	1,010	850	969	18,147,600	969
2017-06-29	883	913	837	884	16,700,600	884
2017-06-28	763	763	763	763	137,300	763
2017-06-27	661	676	654	663	471,500	663
2017-06-26	648	679	641	677	436,600	677
2017-06-23	682	685	629	649	794,300	649
2017-06-22	685	686	670	682	432,900	682
2017-06-21	674	699	666	679	624,100	679
2017-06-20	702	702	673	674	772,600	674
2017-06-19	669	716	661	705	1,763,000	705
2017-06-16	640	668	638	652	574,200	652
2017-06-15	626	648	621	641	553,200	641
2017-06-14	637	690	631	639	1,556,800	639
2017-06-13	628	647	612	640	932,600	640
2017-06-12	664	670	627	629	1,316,900	629
2017-06-09	676	685	623	635	2,046,900	635
2017-06-08	681	718	668	678	5,230,000	678
2017-06-07	657	710	642	683	6,532,500	683
2017-06-06	699	731	651	661	7,102,900	661
2017-06-05	615	728	602	712	9,288,500	712
2017-06-02	658	686	607	628	6,975,700	628
2017-06-01	533	638	520	638	10,202,300	638
2017-05-31	475	554	468	538	3,018,200	538
2017-05-30	490	494	463	474	889,200	474
2017-05-29	505	505	489	491	514,000	491
2017-05-26	520	523	499	507	784,300	507
2017-05-25	505	515	488	514	1,128,800	514
2017-05-24	505	523	493	497	2,616,400	497
2017-05-23	507	512	486	494	2,287,000	494
2017-05-22	539	558	513	518	3,639,900	518
2017-05-19	495	549	482	543	13,373,800	543
2017-05-18	444	517	441	491	4,802,000	491
2017-05-17	460	505	455	460	6,246,300	460
2017-05-16	430	462	419	462	3,987,500	462
2017-05-15	376	387	376	382	14,600	382
2017-05-12	383	384	381	381	19,700	381
2017-05-11	386	390	384	384	32,200	384
2017-05-10	388	390	380	387	55,900	387
2017-05-09	389	390	385	389	22,300	389
2017-05-08	388	388	380	388	37,400	388
2017-05-02	385	386	380	384	60,800	384
2017-05-01	383	385	380	384	53,600	384
2017-04-28	375	382	375	379	41,300	379
2017-04-27	377	381	369	377	84,000	377
2017-04-26	363	373	363	370	20,100	370
2017-04-25	360	366	360	363	14,200	363
2017-04-24	366	366	358	360	27,400	360
2017-04-21	365	373	363	366	25,100	366
2017-04-20	357	375	357	366	30,500	366
2017-04-19	362	365	359	359	44,400	359
2017-04-18	361	363	350	361	44,900	361
2017-04-17	346	360	346	358	24,700	358
2017-04-14	349	356	347	349	48,800	349
2017-04-13	347	359	347	357	35,400	357
2017-04-12	360	360	348	351	57,400	351
2017-04-11	365	366	356	361	105,200	361
2017-04-10	368	368	362	365	17,400	365
2017-04-07	359	368	355	365	48,700	365
2017-04-06	370	371	360	362	73,800	362
2017-04-05	378	378	369	371	61,800	371
2017-04-04	379	381	369	373	87,700	373
2017-04-03	380	380	377	377	32,100	377
2017-03-31	383	385	381	382	16,800	382
2017-03-30	386	389	380	381	36,000	381
2017-03-29	384	387	378	385	47,900	385
2017-03-28	375	382	375	380	34,500	380
2017-03-27	377	380	374	376	58,400	376
2017-03-24	378	380	376	377	68,000	377
2017-03-23	381	384	376	379	86,100	379
2017-03-22	388	388	380	383	77,800	383
2017-03-21	387	390	378	389	185,600	389
2017-03-17	397	441	383	385	1,406,400	385
2017-03-16	379	382	376	382	69,000	382
2017-03-15	385	385	378	379	59,900	379
2017-03-14	382	386	382	385	26,100	385
2017-03-13	390	392	383	383	53,600	383
2017-03-10	395	395	386	389	58,700	389
2017-03-09	387	389	385	387	21,800	387
2017-03-08	386	390	385	389	33,000	389
2017-03-07	386	390	386	389	21,500	389
2017-03-06	389	389	385	388	29,700	388
2017-03-03	389	393	383	385	94,600	385
2017-03-02	395	397	391	391	22,500	391
2017-03-01	398	398	391	395	29,000	395
2017-02-28	400	401	394	396	47,600	396
2017-02-27	397	400	395	400	31,800	400
2017-02-24	393	400	393	398	40,200	398
2017-02-23	395	398	392	395	21,500	395
2017-02-22	400	400	393	395	27,500	395
2017-02-21	397	400	394	394	23,900	394
2017-02-20	389	392	387	392	15,700	392
2017-02-17	387	390	386	389	30,300	389
2017-02-16	392	396	388	388	49,200	388
2017-02-15	400	400	391	393	49,200	393
2017-02-14	397	398	393	396	43,600	396
2017-02-13	400	402	393	397	44,300	397
2017-02-10	394	395	388	393	20,200	393
2017-02-09	386	396	385	388	58,800	388
2017-02-08	381	388	381	388	39,800	388
2017-02-07	390	390	381	383	82,100	383
2017-02-06	390	392	387	388	57,400	388
2017-02-03	390	393	389	389	28,200	389
2017-02-02	392	397	390	390	67,900	390
2017-02-01	396	400	393	397	36,600	397
2017-01-31	399	400	397	399	32,600	399
2017-01-30	403	405	400	400	23,200	400
2017-01-27	396	403	395	400	65,400	400
2017-01-26	400	403	398	400	89,200	400
2017-01-25	404	405	401	402	76,500	402
2017-01-24	411	413	403	404	64,300	404
2017-01-23	418	419	411	414	49,100	414
2017-01-20	415	418	413	418	46,900	418
2017-01-19	414	417	410	410	45,900	410
2017-01-18	404	415	403	412	67,400	412
2017-01-17	405	410	403	407	44,200	407
2017-01-16	406	412	403	403	49,100	403
2017-01-13	402	410	402	406	39,200	406
2017-01-12	412	415	402	402	74,500	402
2017-01-11	414	420	410	416	55,500	416
2017-01-10	413	418	411	416	86,100	416
2017-01-06	410	418	410	412	88,600	412
2017-01-05	403	431	402	410	332,300	410
2017-01-04	410	410	401	401	57,900	401

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