[7707 東証マザーズ] プレシジョン・システム・サイエンス 日足 時系列データ

[7707 東証マザーズ] プレシジョン・システム・サイエンス (精密機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22630.00635.00585.00586.00745400447994800
2017-09-21596.00656.00592.00635.0016039001014902000
2017-09-20615.00620.00588.00590.00250800151172200
2017-09-19584.00613.00582.00611.00395000238027700
2017-09-15560.00583.00560.00577.0013200075781000
2017-09-14587.00588.00561.00567.00191500109310300
2017-09-13591.00591.00573.00583.00187700108856800
2017-09-12592.00594.00571.00590.00184800107727200
2017-09-11568.00592.00566.00582.0016830097764500
2017-09-08560.00580.00558.00564.00247900140350900
2017-09-07581.00596.00568.00571.00323200187422800
2017-09-06550.00597.00549.00584.00582300335283200
2017-09-05607.00615.00560.00566.00796500461138100
2017-09-04641.00643.00609.00609.00475400295162000
2017-09-01638.00663.00630.00649.00734700476962200
2017-08-31645.00649.00629.00630.00292100186018500
2017-08-30667.00671.00641.00649.00416100272191300
2017-08-29663.00673.00652.00672.00295100195043300
2017-08-28663.00676.00660.00675.00216800145259300
2017-08-25670.00681.00660.00666.00191600128384100
2017-08-24662.00676.00651.00670.00313300207752200
2017-08-23683.00699.00668.00669.00729200497086100
2017-08-22662.00677.00661.00677.00298600200306800
2017-08-21669.00686.00656.00672.00494500331308900
2017-08-18661.00679.00653.00659.00526400349181200
2017-08-17660.00675.00644.00673.00446600295368500
2017-08-16656.00666.00645.00659.00505000330849000
2017-08-15689.00695.00641.00648.001229400818619000
2017-08-14683.00718.00665.00709.00650200452434400
2017-08-10690.00708.00676.00680.00413700284215800
2017-08-09729.00738.00691.00699.00445800314651800
2017-08-08713.00733.00713.00725.00284200205197400
2017-08-07729.00755.00714.00722.00646100473173400
2017-08-04713.00744.00706.00735.00484400352472000
2017-08-03745.00756.00705.00719.00832700603446400
2017-08-02757.00781.00748.00758.00608100464563900
2017-08-01797.00804.00744.00749.001231300946680900
2017-07-31854.00863.00802.00812.001008500834978100
2017-07-28906.00916.00866.00869.0012204001082063800
2017-07-27924.00970.00918.00928.0022099002090850500
2017-07-26905.00958.00888.00923.0026446002448364300
2017-07-25910.00938.00901.00912.0017738001626489800
2017-07-24860.00965.00851.00927.0081899007573387500
2017-07-21822.00849.00819.00835.00631100525504200
2017-07-20830.00898.00811.00834.0036573003142949500
2017-07-19799.00823.00794.00820.00756900607873700
2017-07-18779.00821.00766.00820.001064700852598900
2017-07-14809.00809.00754.00770.00993800770895300
2017-07-13820.00823.00792.00800.00526000423719100
2017-07-12814.00824.00802.00815.00494600402138200
2017-07-11832.00835.00799.00813.00790100645008600
2017-07-10827.00847.00821.00845.00706600590727900
2017-07-07809.00830.00796.00820.00637900518926500
2017-07-06819.00854.00806.00817.0013615001120308900
2017-07-05843.00859.00786.00805.0017337001405366100
2017-07-04913.00932.00825.00837.0029391002572937600
2017-07-03970.001011.00912.00912.0080175007714493000
2017-06-30869.001010.00850.00969.001814760016924995300
2017-06-29883.00913.00837.00884.001670060014784446500
2017-06-28763.00763.00763.00763.00137300104759900
2017-06-27661.00676.00654.00663.00471500312109100
2017-06-26648.00679.00641.00677.00436600290103900
2017-06-23682.00685.00629.00649.00794300518858800
2017-06-22685.00686.00670.00682.00432900293507200
2017-06-21674.00699.00666.00679.00624100425709000
2017-06-20702.00702.00673.00674.00772600529937400
2017-06-19669.00716.00661.00705.0017630001226648400
2017-06-16640.00668.00638.00652.00574200375738600
2017-06-15626.00648.00621.00641.00553200350193400
2017-06-14637.00690.00631.00639.0015568001026240900
2017-06-13628.00647.00612.00640.00932600586714200
2017-06-12664.00670.00627.00629.001316900855209200
2017-06-09676.00685.00623.00635.0020469001328396600
2017-06-08681.00718.00668.00678.0052300003640588900
2017-06-07657.00710.00642.00683.0065325004462510000
2017-06-06699.00731.00651.00661.0071029004906211600
2017-06-05615.00728.00602.00712.0092885006368199400
2017-06-02658.00686.00607.00628.0069757004510647500
2017-06-01533.00638.00520.00638.00102023006172032200
2017-05-31475.00554.00468.00538.0030182001574008600
2017-05-30490.00494.00463.00474.00889200421663600
2017-05-29505.00505.00489.00491.00514000254459200
2017-05-26520.00523.00499.00507.00784300399943400
2017-05-25505.00515.00488.00514.001128800566235100
2017-05-24505.00523.00493.00497.0026164001331431300
2017-05-23507.00512.00486.00494.0022870001141107900
2017-05-22539.00558.00513.00518.0036399001933980900
2017-05-19495.00549.00482.00543.00133738007067301100
2017-05-18444.00517.00441.00491.0048020002317585400
2017-05-17460.00505.00455.00460.0062463002974153800
2017-05-16430.00462.00419.00462.0039875001804124400
2017-05-15376.00387.00376.00382.00146005550200
2017-05-12383.00384.00381.00381.00197007530100
2017-05-11386.00390.00384.00384.003220012434200
2017-05-10388.00390.00380.00387.005590021495600
2017-05-09389.00390.00385.00389.00223008648400
2017-05-08388.00388.00380.00388.003740014442900
2017-05-02385.00386.00380.00384.006080023369500
2017-05-01383.00385.00380.00384.005360020540200
2017-04-28375.00382.00375.00379.004130015630700
2017-04-27377.00381.00369.00377.008400031548900
2017-04-26363.00373.00363.00370.00201007430700
2017-04-25360.00366.00360.00363.00142005143000
2017-04-24366.00366.00358.00360.00274009883700
2017-04-21365.00373.00363.00366.00251009199000
2017-04-20357.00375.00357.00366.003050011185600
2017-04-19362.00365.00359.00359.004440016052600
2017-04-18361.00363.00350.00361.004490015950800
2017-04-17346.00360.00346.00358.00247008673500
2017-04-14349.00356.00347.00349.004880017106200
2017-04-13347.00359.00347.00357.003540012432100
2017-04-12360.00360.00348.00351.005740020222500
2017-04-11365.00366.00356.00361.0010520037936900
2017-04-10368.00368.00362.00365.00174006346900
2017-04-07359.00368.00355.00365.004870017607300
2017-04-06370.00371.00360.00362.007380026789300
2017-04-05378.00378.00369.00371.006180023044800
2017-04-04379.00381.00369.00373.008770032888300
2017-04-03380.00380.00377.00377.003210012153900
2017-03-31383.00385.00381.00382.00168006429700
2017-03-30386.00389.00380.00381.003600013830400
2017-03-29384.00387.00378.00385.004790018362500
2017-03-28375.00382.00375.00380.003450013026400
2017-03-27377.00380.00374.00376.005840021948700
2017-03-24378.00380.00376.00377.006800025667400
2017-03-23381.00384.00376.00379.008610032670800
2017-03-22388.00388.00380.00383.007780029880500
2017-03-21387.00390.00378.00389.0018560071165700
2017-03-17397.00441.00383.00385.001406400577608300
2017-03-16379.00382.00376.00382.006900026074200
2017-03-15385.00385.00378.00379.005990022813600
2017-03-14382.00386.00382.00385.002610010022900
2017-03-13390.00392.00383.00383.005360020699300
2017-03-10395.00395.00386.00389.005870022963600
2017-03-09387.00389.00385.00387.00218008434900
2017-03-08386.00390.00385.00389.003300012767300
2017-03-07386.00390.00386.00389.00215008346900
2017-03-06389.00389.00385.00388.002970011484000
2017-03-03389.00393.00383.00385.009460036660700
2017-03-02395.00397.00391.00391.00225008851900
2017-03-01398.00398.00391.00395.002900011399100
2017-02-28400.00401.00394.00396.004760018954100
2017-02-27397.00400.00395.00400.003180012626700
2017-02-24393.00400.00393.00398.004020015980400
2017-02-23395.00398.00392.00395.00215008483700
2017-02-22400.00400.00393.00395.002750010875300
2017-02-21397.00400.00394.00394.00239009480700
2017-02-20389.00392.00387.00392.00157006116700
2017-02-17387.00390.00386.00389.003030011732200
2017-02-16392.00396.00388.00388.004920019231800
2017-02-15400.00400.00391.00393.004920019482400
2017-02-14397.00398.00393.00396.004360017253300
2017-02-13400.00402.00393.00397.004430017604800
2017-02-10394.00395.00388.00393.00202007919000
2017-02-09386.00396.00385.00388.005880022935200
2017-02-08381.00388.00381.00388.003980015277900
2017-02-07390.00390.00381.00383.008210031626800
2017-02-06390.00392.00387.00388.005740022314800
2017-02-03390.00393.00389.00389.002820011021200
2017-02-02392.00397.00390.00390.006790026654400
2017-02-01396.00400.00393.00397.003660014490200
2017-01-31399.00400.00397.00399.003260012985100
2017-01-30403.00405.00400.00400.00232009320700
2017-01-27396.00403.00395.00400.006540026022100
2017-01-26400.00403.00398.00400.008920035746000
2017-01-25404.00405.00401.00402.007650030828900
2017-01-24411.00413.00403.00404.006430026161400
2017-01-23418.00419.00411.00414.004910020336800
2017-01-20415.00418.00413.00418.004690019497300
2017-01-19414.00417.00410.00410.004590019001300
2017-01-18404.00415.00403.00412.006740027519900
2017-01-17405.00410.00403.00407.004420017954600
2017-01-16406.00412.00403.00403.004910019970000
2017-01-13402.00410.00402.00406.003920015913600
2017-01-12412.00415.00402.00402.007450030427900
2017-01-11414.00420.00410.00416.005550023042100
2017-01-10413.00418.00411.00416.008610035727200
2017-01-06410.00418.00410.00412.008860036603900
2017-01-05403.00431.00402.00410.00332300139419500
2017-01-04410.00410.00401.00401.005790023424800
2016-12-30398.00409.00396.00407.005970024120400
2016-12-29401.00407.00397.00399.005370021515300
2016-12-28395.00409.00395.00406.006990028235800
2016-12-27395.00403.00393.00396.0010950043566900
2016-12-26395.00400.00390.00395.009140036162100
2016-12-22404.00404.00393.00395.0012870051238600
2016-12-21411.00417.00398.00404.0017460071068900
2016-12-20407.00429.00407.00413.0023940099515800
2016-12-19403.00412.00402.00406.008300033697800
2016-12-16400.00419.00400.00406.0017180070288300
2016-12-15398.00404.00397.00400.008860035499300
2016-12-14399.00404.00398.00399.008390033653100
2016-12-13398.00400.00395.00400.004380017442000
2016-12-12387.00400.00387.00398.009140035949100
2016-12-09392.00398.00391.00393.007010027616800
2016-12-08399.00399.00393.00397.006760026736800
2016-12-07400.00404.00396.00400.005620022443900
2016-12-06401.00402.00394.00397.006010023921100
2016-12-05399.00405.00393.00397.004700018761800
2016-12-02403.00405.00395.00398.007530030013600
2016-12-01410.00410.00400.00401.009900040134500
2016-11-30401.00415.00400.00408.0017850072571800
2016-11-29384.00444.00384.00409.001287300537049800
2016-11-28385.00393.00385.00390.005080019775500
2016-11-25399.00399.00386.00386.008600033609000
2016-11-24400.00402.00389.00399.008980035467500
2016-11-22400.00400.00390.00394.0013660053743600
2016-11-21436.00436.00400.00400.00961200399871700
2016-11-18373.00374.00369.00372.004920018279300
2016-11-17363.00371.00361.00367.00260009530500
2016-11-16363.00370.00360.00365.005140018850200
2016-11-15360.00362.00352.00362.007380026380300
2016-11-14362.00372.00362.00366.004900017991000
2016-11-11359.00366.00356.00361.007270026219800
2016-11-10360.00366.00351.00354.007540026908100
2016-11-09363.00367.00334.00341.0015860055316800
2016-11-08356.00382.00356.00360.0012470045720900
2016-11-07355.00364.00352.00357.002970010573400
2016-11-04354.00356.00350.00351.006380022485500
2016-11-02368.00368.00360.00361.006690024258500
2016-11-01368.00371.00366.00369.005100018785900
2016-10-31374.00375.00370.00373.0011430042595600
2016-10-28377.00377.00373.00376.002890010851400
2016-10-27373.00377.00372.00372.004390016425700
2016-10-26380.00383.00371.00374.008630032523300
2016-10-25376.00380.00368.00372.0014560054186200
2016-10-24385.00387.00379.00381.009690036955900
2016-10-21389.00402.00383.00384.0011050043212800
2016-10-20398.00404.00386.00390.0012420048873000
2016-10-19386.00425.00385.00400.00330300134567500
2016-10-18382.00390.00380.00386.006690025801100
2016-10-17390.00392.00379.00385.0010700041065900
2016-10-14385.00393.00383.00387.008270032028000
2016-10-13394.00394.00383.00384.0013680053023900
2016-10-12405.00408.00390.00396.0020640082127700
2016-10-11409.00414.00404.00406.0012770051975900
2016-10-07420.00424.00410.00412.0016760069719900
2016-10-06424.00432.00422.00423.0011480048766100
2016-10-05425.00427.00420.00421.0010950046217500
2016-10-04426.00434.00420.00423.0015900067470900
2016-10-03426.00434.00422.00424.0012520053416700
2016-09-30421.00433.00416.00424.0022380094621200
2016-09-29431.00453.00423.00426.00545100237615800
2016-09-28432.00434.00420.00428.00541400230796200
2016-09-27412.00442.00410.00435.002280700980312400
2016-09-26445.00470.00416.00416.0049351002212746500
2016-09-23388.00400.00381.00397.001031800402195300
2016-09-21365.00438.00365.00405.0045373001908316200
2016-09-20362.00364.00356.00358.004100014716500
2016-09-16373.00378.00357.00364.0017020062373200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog