[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 
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
2016-09-15354.00358.00352.00353.00280009899000
2016-09-14360.00365.00353.00353.006510023279400
2016-09-13368.00368.00357.00365.006550023654800
2016-09-12370.00374.00365.00365.004120015199800
2016-09-09380.00382.00374.00382.006980026462000
2016-09-08380.00382.00371.00376.005510020683000
2016-09-07373.00383.00373.00378.006500024536500
2016-09-06375.00395.00365.00381.00360400137378300
2016-09-05375.00375.00362.00367.007190026395600
2016-09-02360.00377.00360.00370.0015090055549500
2016-09-01358.00358.00354.00356.003790013495400
2016-08-31353.00359.00350.00357.007580026885700
2016-08-30351.00358.00350.00350.006480022898400
2016-08-29352.00354.00347.00350.004630016212200
2016-08-26355.00355.00347.00347.008270028879900
2016-08-25356.00363.00354.00355.005480019597800
2016-08-24356.00360.00352.00356.004730016756700
2016-08-23359.00371.00353.00353.009690034902700
2016-08-22368.00368.00353.00354.009140032719800
2016-08-19361.00368.00357.00361.005960021541300
2016-08-18363.00368.00360.00361.0011650042300500
2016-08-17364.00380.00364.00375.009820036438700
2016-08-16359.00376.00359.00362.009610035059900
2016-08-15358.00370.00352.00359.0012190043741600
2016-08-12364.00371.00352.00360.0020060072359400
2016-08-10379.00384.00371.00372.0011260042508500
2016-08-09373.00390.00371.00372.007890029836700
2016-08-08391.00391.00368.00377.0019110072216600
2016-08-05398.00399.00384.00389.009880038546800
2016-08-04390.00402.00382.00390.0017140066773400
2016-08-03403.00408.00392.00392.00284700113657500
2016-08-02414.00454.00414.00420.00720300312321700
2016-08-01410.00418.00402.00402.00256300104697700
2016-07-29424.00432.00389.00419.00596400246388300
2016-07-28449.00475.00420.00424.001309800585542800
2016-07-27495.00498.00415.00433.001763200801992400
2016-07-26533.00560.00476.00510.0040395002082742900
2016-07-25538.00573.00501.00573.0061405003363954000
2016-07-22460.00493.00435.00493.0058992002775908400
2016-07-21337.00413.00330.00413.00819200314709400
2016-07-20339.00339.00329.00333.003140010472100
2016-07-19333.00341.00326.00328.004690015594800
2016-07-15338.00338.00330.00333.007000023398400
2016-07-14339.00341.00335.00338.005730019404500
2016-07-13348.00348.00336.00337.007520025702600
2016-07-12347.00347.00338.00341.004030013832700
2016-07-11339.00339.00327.00339.005300017647300
2016-07-08337.00337.00322.00327.007380024433300
2016-07-07337.00345.00333.00334.009350031656400
2016-07-06337.00343.00335.00336.007880026680200
2016-07-05353.00363.00349.00349.004790016908700
2016-07-04355.00368.00338.00356.0011360040525500
2016-07-01340.00413.00339.00362.00692800257103700
2016-06-30340.00346.00336.00339.005600019089800
2016-06-29321.00336.00313.00336.006880022400200
2016-06-28308.00322.00305.00316.005030015704700
2016-06-27307.00316.00302.00311.007530023348900
2016-06-24350.00352.00290.00303.0016640052942000
2016-06-23338.00348.00336.00341.003190010886600
2016-06-22352.00352.00340.00340.003240011140900
2016-06-21347.00355.00342.00351.004870017050600
2016-06-20336.00350.00330.00347.006050020664400
2016-06-17343.00347.00328.00328.008680029201200
2016-06-16347.00348.00310.00340.0015660052197000
2016-06-15352.00353.00340.00343.007370025616200
2016-06-14366.00372.00335.00340.0018190063588600
2016-06-13381.00383.00371.00372.0012510046997700
2016-06-10399.00399.00388.00389.005430021270600
2016-06-09418.00425.00397.00399.0016140065894800
2016-06-08390.00404.00386.00404.005840023019500
2016-06-07381.00389.00381.00389.003890014995600
2016-06-06381.00389.00378.00381.003960015148000
2016-06-03380.00392.00380.00389.007950030523500
2016-06-02393.00396.00379.00384.0012260047386000
2016-06-01407.00407.00396.00398.0011160044611800
2016-05-31406.00412.00403.00408.008290033732700
2016-05-30409.00412.00401.00412.003650014898800
2016-05-27402.00412.00395.00397.007820031408500
2016-05-26404.00413.00399.00407.006270025460900
2016-05-25408.00414.00403.00403.004810019627300
2016-05-24408.00411.00399.00408.004740019128700
2016-05-23416.00416.00403.00408.005380021997700
2016-05-20396.00414.00389.00406.007970032293000
2016-05-19397.00409.00388.00395.0012670050662800
2016-05-18414.00418.00370.00389.0022380087850100
2016-05-17404.00419.00402.00406.009810040352400
2016-05-16415.00430.00402.00405.0022000091371400
2016-05-13471.00475.00453.00455.0011390052510300
2016-05-12482.00486.00470.00476.008300039619800
2016-05-11483.00496.00478.00485.008000038951500
2016-05-10483.00484.00473.00479.005040024176300
2016-05-09480.00497.00474.00483.008640041836700
2016-05-06477.00480.00466.00475.006400030212200
2016-05-02468.00484.00468.00476.0011300053699200
2016-04-28509.00516.00486.00491.0015740079170200
2016-04-27498.00509.00488.00502.008820044049600
2016-04-26523.00528.00495.00499.0018130092104300
2016-04-25530.00544.00515.00522.00294800156500700
2016-04-22520.00566.00500.00530.00419100221849600
2016-04-21523.00530.00508.00524.0019130099133200
2016-04-20544.00555.00500.00518.00539600285327600
2016-04-19528.00536.00512.00536.00410500216727100
2016-04-18497.00534.00492.00508.00327500168024300
2016-04-15485.00526.00482.00510.00440000221656000
2016-04-14480.00490.00472.00488.0015850076483400
2016-04-13478.00485.00465.00475.0010140048098800
2016-04-12490.00492.00464.00475.00227000108899200
2016-04-11444.00495.00434.00482.00385700183355400
2016-04-08423.00448.00413.00441.0013210056894900
2016-04-07420.00442.00420.00439.005870025472000
2016-04-06436.00436.00407.00423.0010820045718400
2016-04-05461.00466.00425.00428.0019300084646200
2016-04-04453.00472.00451.00463.0010950050700200
2016-04-01477.00484.00452.00455.0010190047248400
2016-03-31490.00493.00472.00481.009270044891700
2016-03-30472.00495.00471.00490.0014940072513900
2016-03-29451.00469.00451.00469.009370043199200
2016-03-28467.00467.00446.00451.007240032929400
2016-03-25472.00475.00463.00467.004240019872200
2016-03-24480.00480.00465.00471.005870027752700
2016-03-23486.00486.00470.00478.004310020557400
2016-03-22481.00484.00469.00480.007010033460300
2016-03-18461.00478.00453.00477.009970046361600
2016-03-17484.00489.00463.00465.0017060081742700
2016-03-16476.00495.00447.00488.00289500138455800
2016-03-15453.00468.00453.00468.0015520071745500
2016-03-14452.00458.00446.00451.007610034392200
2016-03-11448.00457.00440.00450.0011030049545300
2016-03-10447.00454.00437.00452.0014560065211100
2016-03-09438.00447.00429.00447.0010600046350100
2016-03-08450.00454.00425.00444.0015540068492300
2016-03-07437.00449.00430.00449.0016240071725600
2016-03-04432.00447.00424.00440.0016780073015900
2016-03-03414.00442.00413.00437.00306100131208300
2016-03-02414.00415.00407.00412.0014110058048500
2016-03-01401.00406.00389.00404.0020180080293000
2016-02-29416.00421.00400.00401.0022720092659900
2016-02-26413.00417.00396.00400.00313800126999600
2016-02-25440.00448.00403.00412.00920900390784300
2016-02-24462.00510.00446.00453.0083710004010527800
2016-02-23430.00430.00430.00430.005150022145000
2016-02-22340.00369.00339.00350.0010920037948600
2016-02-19340.00356.00335.00348.0012080041449400
2016-02-18344.00359.00344.00346.0012110042439100
2016-02-17333.00348.00329.00340.006880023187900
2016-02-16325.00353.00323.00333.0016240055136700
2016-02-15332.00335.00310.00333.0014930048743100
2016-02-12330.00330.00300.00300.0027900087845200
2016-02-10362.00362.00323.00336.00319400108278300
2016-02-09359.00360.00324.00330.00310000105608800
2016-02-08349.00385.00349.00375.00575300207415100
2016-02-05442.00443.00415.00421.009120039177600
2016-02-04466.00476.00441.00446.0010420047504100
2016-02-03477.00486.00448.00470.0015190071168200
2016-02-02474.00508.00472.00485.00242400118820200
2016-02-01468.00528.00464.00479.00344800167798400
2016-01-29455.00460.00440.00453.009560043112700
2016-01-28446.00459.00441.00455.006220028025500
2016-01-27446.00454.00436.00445.006980031065300
2016-01-26440.00447.00433.00438.006710029494300
2016-01-25438.00450.00427.00450.0010740047233700
2016-01-22412.00439.00412.00439.0013490057205100
2016-01-21425.00440.00396.00398.0020380085770600
2016-01-20469.00470.00403.00418.00237700101952900
2016-01-19454.00486.00450.00470.0015520071955500
2016-01-18429.00460.00428.00453.0019550086258200
2016-01-15511.00511.00465.00469.0012070058470200
2016-01-14509.00510.00466.00493.0017910087666100
2016-01-13515.00531.00515.00525.007490039110100
2016-01-12559.00559.00499.00510.0013380069461800
2016-01-08536.00555.00527.00550.007850042446400
2016-01-07542.00561.00533.00536.009190049906400
2016-01-06555.00560.00540.00543.007310040244000
2016-01-05568.00570.00548.00557.0015060084322900
2016-01-04573.00598.00570.00580.0011870069359900
2015-12-30565.00584.00563.00574.0012500071671800
2015-12-29547.00567.00537.00562.0015290084101800
2015-12-28494.00569.00494.00560.00612700334354100
2015-12-25520.00524.00485.00489.00497000249761300
2015-12-24542.00557.00520.00526.00304200164103200
2015-12-22557.00566.00540.00545.0015980087961400
2015-12-21566.00572.00554.00558.0011620065100800
2015-12-18581.00593.00575.00575.0010090058699700
2015-12-17602.00603.00584.00586.007610045060600
2015-12-16587.00601.00582.00595.0011290066809100
2015-12-15585.00591.00571.00572.00205600119747400
2015-12-14599.00599.00579.00587.00219200129280100
2015-12-11606.00609.00603.00605.006520039480500
2015-12-10602.00620.00601.00609.0012710077267200
2015-12-09610.00613.00605.00606.008300050367700
2015-12-08610.00612.00606.00609.0010540064100100
2015-12-07615.00618.00610.00613.0011350069565400
2015-12-04613.00617.00612.00613.008620052920900
2015-12-03619.00621.00616.00618.005810035957300
2015-12-02611.00622.00611.00620.00180400110977300
2015-12-01620.00625.00613.00616.0012660078230200

   ※ 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