7707 プレシジョン・システム・サイエンス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	474	488	469	485	131,800	485
2021-12-29	442	477	442	475	309,700	475
2021-12-28	460	467	444	448	323,200	448
2021-12-27	478	480	458	460	248,900	460
2021-12-24	486	497	480	480	220,200	480
2021-12-23	480	490	475	480	192,400	480
2021-12-22	455	477	455	477	263,600	477
2021-12-21	458	468	455	459	166,000	459
2021-12-20	471	474	455	457	179,900	457
2021-12-17	462	484	462	475	193,600	475
2021-12-16	475	484	468	475	160,300	475
2021-12-15	455	473	455	470	190,400	470
2021-12-14	467	477	456	456	227,000	456
2021-12-13	494	494	459	467	427,800	467
2021-12-10	511	517	492	497	232,100	497
2021-12-09	524	528	507	508	158,500	508
2021-12-08	518	528	515	526	195,900	526
2021-12-07	512	523	506	520	180,800	520
2021-12-06	523	530	506	507	207,000	507
2021-12-03	518	530	503	529	346,200	529
2021-12-02	550	566	512	523	882,100	523
2021-12-01	506	577	499	532	1,424,100	532
2021-11-30	536	536	495	498	709,500	498
2021-11-29	525	559	511	551	914,500	551
2021-11-26	496	527	491	515	472,700	515
2021-11-25	502	504	492	499	279,000	499
2021-11-24	518	521	499	500	276,800	500
2021-11-22	517	528	510	526	159,400	526
2021-11-19	526	532	517	524	152,800	524
2021-11-18	533	536	519	532	187,400	532
2021-11-17	552	554	531	532	201,600	532
2021-11-16	527	557	527	555	372,700	555
2021-11-15	520	528	508	526	609,400	526
2021-11-12	560	569	558	563	107,700	563
2021-11-11	565	568	555	560	111,700	560
2021-11-10	556	574	556	571	131,000	571
2021-11-09	546	569	546	561	228,800	561
2021-11-08	572	572	553	559	157,300	559
2021-11-05	585	593	567	576	170,600	576
2021-11-04	584	593	579	586	130,500	586
2021-11-02	600	601	580	585	218,000	585
2021-11-01	600	612	593	599	113,900	599
2021-10-29	605	607	598	598	144,600	598
2021-10-28	612	613	603	605	146,800	605
2021-10-27	626	630	616	616	74,000	616
2021-10-26	623	634	623	630	87,500	630
2021-10-25	618	624	615	622	88,300	622
2021-10-22	630	640	627	627	85,100	627
2021-10-21	655	656	633	634	96,200	634
2021-10-20	662	666	655	655	42,500	655
2021-10-19	655	670	655	662	75,600	662
2021-10-18	664	667	655	660	63,400	660
2021-10-15	660	664	650	662	96,700	662
2021-10-14	655	672	655	657	85,900	657
2021-10-13	661	674	650	663	139,300	663
2021-10-12	655	665	642	665	179,100	665
2021-10-11	626	652	619	652	162,000	652
2021-10-08	620	636	620	627	86,900	627
2021-10-07	611	629	611	618	140,900	618
2021-10-06	620	636	611	613	210,100	613
2021-10-05	615	619	603	610	248,000	610
2021-10-04	650	656	624	624	219,900	624
2021-10-01	656	662	646	648	194,500	648
2021-09-30	667	670	655	657	118,200	657
2021-09-29	658	667	652	667	141,700	667
2021-09-28	679	684	662	668	127,000	668
2021-09-27	692	696	680	684	107,200	684
2021-09-24	679	695	676	693	138,700	693
2021-09-22	688	690	666	669	221,700	669
2021-09-21	670	692	668	688	198,900	688
2021-09-17	691	707	685	704	102,500	704
2021-09-16	727	730	692	695	382,000	695
2021-09-15	729	733	721	729	130,400	729
2021-09-14	735	742	727	729	119,800	729
2021-09-13	730	737	720	731	123,700	731
2021-09-10	719	730	710	728	190,600	728
2021-09-09	720	726	709	710	144,500	710
2021-09-08	714	726	707	723	132,600	723
2021-09-07	727	737	711	713	228,800	713
2021-09-06	733	735	711	729	259,000	729
2021-09-03	721	732	706	730	258,900	730
2021-09-02	723	744	713	716	394,400	716
2021-09-01	700	713	698	713	176,300	713
2021-08-31	722	728	707	712	342,900	712
2021-08-30	676	702	672	702	272,500	702
2021-08-27	660	677	656	676	198,200	676
2021-08-26	655	670	655	661	182,100	661
2021-08-25	654	666	652	657	175,300	657
2021-08-24	655	664	646	656	173,600	656
2021-08-23	639	665	635	653	296,100	653
2021-08-20	675	677	623	629	414,100	629
2021-08-19	666	683	665	670	141,500	670
2021-08-18	663	683	654	676	264,900	676
2021-08-17	701	704	647	661	753,800	661
2021-08-16	730	732	700	711	573,100	711
2021-08-13	771	820	771	811	336,100	811
2021-08-12	771	779	766	776	141,300	776
2021-08-11	765	785	756	776	253,600	776
2021-08-10	718	772	717	764	444,700	764
2021-08-06	730	733	710	713	239,200	713
2021-08-05	720	734	705	730	266,900	730
2021-08-04	739	739	721	722	118,400	722
2021-08-03	730	747	730	739	115,600	739
2021-08-02	735	736	726	736	105,700	736
2021-07-30	742	744	725	730	145,900	730
2021-07-29	736	749	736	742	120,700	742
2021-07-28	753	762	731	734	202,900	734
2021-07-27	766	772	761	761	63,800	761
2021-07-26	772	777	766	772	60,200	772
2021-07-21	772	779	763	765	98,400	765
2021-07-20	757	772	757	766	100,000	766
2021-07-19	780	780	765	770	156,500	770
2021-07-16	797	810	789	789	192,200	789
2021-07-15	806	827	795	800	432,300	800
2021-07-14	806	813	803	808	62,900	808
2021-07-13	811	824	803	810	123,500	810
2021-07-12	797	816	796	811	142,600	811
2021-07-09	788	798	760	795	263,900	795
2021-07-08	814	814	801	801	138,600	801
2021-07-07	822	838	805	811	305,900	811
2021-07-06	817	819	800	803	147,300	803
2021-07-05	820	830	814	814	107,400	814
2021-07-02	823	840	820	826	125,700	826
2021-07-01	828	829	813	821	123,300	821
2021-06-30	830	841	823	832	132,800	832
2021-06-29	834	871	830	837	599,800	837
2021-06-28	815	830	813	825	214,500	825
2021-06-25	814	823	812	815	93,300	815
2021-06-24	823	824	811	812	132,600	812
2021-06-23	830	831	822	825	116,800	825
2021-06-22	827	837	823	826	203,100	826
2021-06-21	801	811	800	800	177,300	800
2021-06-18	835	837	816	816	175,900	816
2021-06-17	846	850	836	837	89,100	837
2021-06-16	852	854	844	849	99,600	849
2021-06-15	847	854	842	853	108,500	853
2021-06-14	844	847	831	844	140,500	844
2021-06-11	862	862	843	847	124,200	847
2021-06-10	870	870	848	854	194,300	854
2021-06-09	839	869	839	863	351,600	863
2021-06-08	815	849	815	839	319,000	839
2021-06-07	822	833	811	815	198,500	815
2021-06-04	811	824	807	814	208,000	814
2021-06-03	811	825	807	811	228,300	811
2021-06-02	825	828	814	814	221,900	814
2021-06-01	842	847	825	825	212,300	825
2021-05-31	848	865	840	842	236,000	842
2021-05-28	849	853	838	840	212,000	840
2021-05-27	840	853	825	839	324,100	839
2021-05-26	850	856	835	835	336,600	835
2021-05-25	871	885	845	852	419,300	852
2021-05-24	905	906	870	873	397,700	873
2021-05-21	921	928	906	906	217,100	906
2021-05-20	910	922	902	909	211,000	909
2021-05-19	904	918	897	911	282,500	911
2021-05-18	880	924	880	913	431,800	913
2021-05-17	974	976	882	887	926,800	887
2021-05-14	917	972	917	959	497,500	959
2021-05-13	905	938	896	912	362,200	912
2021-05-12	960	968	916	930	380,600	930
2021-05-11	978	978	955	957	337,900	957
2021-05-10	975	983	972	977	163,100	977
2021-05-07	974	990	972	977	169,000	977
2021-05-06	990	994	970	970	304,600	970
2021-04-30	975	986	964	975	265,500	975
2021-04-28	1,000	1,005	973	978	393,400	978
2021-04-27	1,016	1,039	1,004	1,004	412,100	1,004
2021-04-26	980	1,018	979	1,014	534,100	1,014
2021-04-23	984	1,006	969	977	424,900	977
2021-04-22	1,005	1,009	980	987	351,300	987
2021-04-21	1,010	1,032	988	996	763,300	996
2021-04-20	996	1,045	980	1,022	726,800	1,022
2021-04-19	979	1,032	974	1,013	852,800	1,013
2021-04-16	975	981	968	973	174,300	973
2021-04-15	963	977	958	976	254,000	976
2021-04-14	951	978	939	975	506,700	975
2021-04-13	960	964	950	952	450,200	952
2021-04-12	975	997	951	975	875,300	975
2021-04-09	1,000	1,009	972	982	661,100	982
2021-04-08	1,035	1,046	982	999	1,672,300	999
2021-04-07	991	1,115	965	1,064	4,681,300	1,064
2021-04-06	992	1,006	975	980	319,100	980
2021-04-05	1,013	1,013	975	984	401,100	984
2021-04-02	1,010	1,020	986	999	493,700	999
2021-04-01	977	1,028	963	1,006	1,029,400	1,006
2021-03-31	950	980	940	963	476,300	963
2021-03-30	906	958	905	952	585,800	952
2021-03-29	935	944	909	912	398,700	912
2021-03-26	890	933	885	931	738,000	931
2021-03-25	868	902	858	890	300,000	890
2021-03-24	895	900	864	866	576,700	866
2021-03-23	932	935	908	908	419,100	908
2021-03-22	925	938	919	932	353,200	932
2021-03-19	922	952	903	923	691,200	923
2021-03-18	892	925	892	921	604,700	921
2021-03-17	876	895	871	891	268,700	891
2021-03-16	897	900	876	883	468,500	883
2021-03-15	877	898	868	898	470,400	898
2021-03-12	871	904	861	869	1,136,100	869
2021-03-11	838	847	827	845	316,100	845
2021-03-10	835	853	828	845	481,000	845
2021-03-09	820	831	790	826	545,100	826
2021-03-08	823	834	811	813	329,600	813
2021-03-05	811	822	795	821	458,700	821
2021-03-04	815	829	801	822	447,900	822
2021-03-03	853	856	819	820	534,000	820
2021-03-02	851	876	840	856	784,300	856
2021-03-01	843	858	832	832	347,000	832
2021-02-26	816	867	816	836	606,500	836
2021-02-25	851	862	835	840	702,300	840
2021-02-24	880	891	837	840	920,500	840
2021-02-22	897	904	875	887	610,000	887
2021-02-19	875	923	870	897	970,600	897
2021-02-18	940	941	888	888	1,672,400	888
2021-02-17	972	985	946	946	853,000	946
2021-02-16	1,012	1,021	977	977	1,162,000	977
2021-02-15	1,049	1,068	1,001	1,014	1,582,300	1,014
2021-02-12	1,180	1,180	1,125	1,139	1,754,300	1,139
2021-02-10	1,120	1,211	1,118	1,207	1,264,400	1,207
2021-02-09	1,146	1,148	1,107	1,120	622,800	1,120
2021-02-08	1,155	1,157	1,134	1,139	500,600	1,139
2021-02-05	1,142	1,152	1,134	1,150	427,000	1,150
2021-02-04	1,130	1,170	1,122	1,141	904,500	1,141
2021-02-03	1,151	1,158	1,123	1,129	697,700	1,129
2021-02-02	1,136	1,165	1,118	1,148	850,200	1,148
2021-02-01	1,082	1,135	1,072	1,113	518,500	1,113
2021-01-29	1,150	1,180	1,101	1,111	1,072,900	1,111
2021-01-28	1,148	1,193	1,131	1,137	1,245,300	1,137
2021-01-27	1,133	1,191	1,113	1,182	1,027,100	1,182
2021-01-26	1,168	1,175	1,116	1,133	840,900	1,133
2021-01-25	1,173	1,182	1,137	1,165	1,189,900	1,165
2021-01-22	1,096	1,155	1,076	1,143	1,611,200	1,143
2021-01-21	1,062	1,088	1,049	1,087	682,600	1,087
2021-01-20	1,036	1,069	1,028	1,067	741,600	1,067
2021-01-19	1,075	1,081	1,028	1,040	818,700	1,040
2021-01-18	1,094	1,094	1,043	1,050	818,600	1,050
2021-01-15	1,035	1,083	1,007	1,076	1,070,300	1,076
2021-01-14	1,072	1,095	1,020	1,021	1,152,400	1,021
2021-01-13	1,036	1,088	1,030	1,072	1,202,600	1,072
2021-01-12	1,027	1,047	1,019	1,028	849,700	1,028
2021-01-08	997	1,068	987	1,038	1,749,700	1,038
2021-01-07	1,001	1,015	979	982	654,600	982
2021-01-06	1,022	1,030	987	1,001	1,056,700	1,001
2021-01-05	953	1,043	948	1,020	1,996,700	1,020
2021-01-04	965	973	927	962	629,400	962

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