プレサンスコーポレーション(3254)の株価時系列情報
プレサンスコーポレーション(3254)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 98,700 | 100,800 | 98,700 | 100,800 | 16 |
| 2008/12/29 | 98,600 | 100,000 | 98,500 | 98,500 | 22 |
| 2008/12/26 | 98,500 | 98,600 | 98,400 | 98,500 | 34 |
| 2008/12/25 | 98,100 | 98,500 | 98,100 | 98,500 | 20 |
| 2008/12/24 | 97,900 | 98,100 | 97,800 | 98,100 | 40 |
| 2008/12/22 | 100,000 | 100,000 | 98,000 | 98,000 | 36 |
| 2008/12/19 | 97,400 | 99,000 | 97,000 | 98,100 | 41 |
| 2008/12/18 | 96,000 | 97,400 | 96,000 | 97,000 | 37 |
| 2008/12/17 | 98,000 | 98,000 | 96,000 | 96,000 | 31 |
| 2008/12/16 | 95,000 | 96,000 | 94,500 | 95,000 | 47 |
| 2008/12/15 | 92,800 | 95,000 | 91,500 | 95,000 | 79 |
| 2008/12/12 | 91,600 | 93,000 | 91,600 | 92,700 | 12 |
| 2008/12/11 | 93,000 | 94,000 | 92,900 | 93,000 | 26 |
| 2008/12/10 | 96,000 | 96,000 | 90,100 | 92,900 | 72 |
| 2008/12/09 | 95,000 | 95,000 | 93,100 | 95,000 | 54 |
| 2008/12/08 | 91,100 | 94,000 | 91,100 | 93,900 | 10 |
| 2008/12/05 | 88,200 | 90,100 | 88,200 | 90,100 | 20 |
| 2008/12/04 | 85,200 | 88,200 | 85,200 | 88,200 | 10 |
| 2008/12/03 | 85,000 | 88,400 | 85,000 | 86,100 | 13 |
| 2008/12/02 | 83,500 | 85,000 | 83,200 | 85,000 | 9 |
| 2008/12/01 | 89,900 | 89,900 | 86,500 | 86,500 | 27 |
| 2008/11/28 | 90,500 | 90,600 | 90,300 | 90,600 | 10 |
| 2008/11/27 | 91,500 | 91,500 | 90,200 | 90,200 | 3 |
| 2008/11/26 | 91,500 | 91,800 | 90,500 | 91,500 | 12 |
| 2008/11/25 | 94,500 | 94,500 | 89,900 | 90,000 | 36 |
| 2008/11/21 | 90,000 | 91,000 | 89,000 | 90,000 | 16 |
| 2008/11/20 | 88,500 | 90,000 | 88,000 | 90,000 | 12 |
| 2008/11/19 | 91,100 | 93,000 | 90,000 | 93,000 | 29 |
| 2008/11/18 | 91,300 | 95,000 | 91,300 | 94,100 | 19 |
| 2008/11/17 | 96,300 | 96,300 | 92,600 | 95,000 | 8 |
| 2008/11/14 | 95,000 | 97,500 | 93,900 | 97,000 | 64 |
| 2008/11/13 | 93,800 | 95,000 | 93,800 | 95,000 | 2 |
| 2008/11/12 | 98,500 | 98,500 | 94,900 | 95,000 | 22 |
| 2008/11/11 | 99,000 | 99,000 | 98,000 | 98,000 | 18 |
| 2008/11/10 | 97,800 | 98,500 | 97,800 | 98,500 | 62 |
| 2008/11/07 | 92,100 | 95,000 | 92,100 | 95,000 | 19 |
| 2008/11/06 | 97,100 | 97,100 | 93,000 | 93,000 | 18 |
| 2008/11/05 | 96,000 | 98,000 | 96,000 | 97,000 | 31 |
| 2008/11/04 | 85,000 | 89,900 | 85,000 | 88,000 | 20 |
| 2008/10/31 | 83,000 | 83,000 | 82,000 | 83,000 | 4 |
| 2008/10/30 | 74,000 | 80,000 | 74,000 | 75,000 | 53 |
| 2008/10/29 | 70,000 | 74,500 | 70,000 | 73,000 | 87 |
| 2008/10/28 | 73,000 | 73,000 | 72,000 | 73,000 | 34 |
| 2008/10/27 | 85,000 | 87,000 | 82,000 | 82,000 | 17 |
| 2008/10/24 | 93,900 | 93,900 | 86,000 | 86,000 | 17 |
| 2008/10/23 | 92,000 | 94,000 | 92,000 | 94,000 | 3 |
| 2008/10/22 | 95,000 | 95,000 | 93,800 | 94,000 | 9 |
| 2008/10/21 | 94,500 | 96,400 | 94,500 | 96,400 | 3 |
| 2008/10/20 | 91,900 | 92,100 | 91,800 | 92,100 | 6 |
| 2008/10/17 | 92,000 | 93,000 | 91,900 | 91,900 | 15 |
| 2008/10/16 | 85,000 | 91,900 | 85,000 | 91,900 | 9 |
| 2008/10/15 | 95,000 | 95,000 | 94,000 | 94,000 | 6 |
| 2008/10/14 | 90,000 | 91,000 | 90,000 | 91,000 | 6 |
| 2008/10/10 | 87,700 | 87,700 | 81,000 | 81,000 | 53 |
| 2008/10/09 | 81,300 | 85,200 | 81,000 | 85,200 | 16 |
| 2008/10/08 | 93,900 | 93,900 | 85,200 | 85,200 | 20 |
| 2008/10/07 | 88,800 | 94,100 | 86,100 | 93,900 | 23 |
| 2008/10/06 | 96,500 | 97,000 | 96,000 | 96,000 | 28 |
| 2008/10/03 | 99,900 | 99,900 | 96,500 | 96,500 | 10 |
| 2008/10/02 | 105,000 | 105,000 | 100,000 | 100,000 | 8 |
| 2008/10/01 | 101,000 | 105,000 | 101,000 | 105,000 | 10 |
| 2008/09/30 | 97,800 | 100,000 | 96,700 | 100,000 | 32 |
| 2008/09/29 | 104,500 | 104,500 | 101,200 | 101,200 | 9 |
| 2008/09/26 | 103,000 | 104,300 | 103,000 | 104,300 | 2 |
| 2008/09/25 | 99,000 | 101,000 | 99,000 | 101,000 | 2 |
| 2008/09/24 | 101,000 | 101,000 | 97,000 | 101,000 | 22 |
| 2008/09/22 | 108,100 | 109,500 | 102,000 | 105,000 | 21 |
| 2008/09/19 | 101,500 | 101,500 | 100,000 | 100,100 | 30 |
| 2008/09/18 | 101,300 | 101,500 | 100,300 | 100,300 | 14 |
| 2008/09/17 | 101,000 | 103,000 | 101,000 | 103,000 | 10 |
| 2008/09/16 | 100,400 | 104,000 | 100,400 | 102,000 | 13 |
| 2008/09/12 | 107,900 | 109,000 | 107,900 | 108,000 | 7 |
| 2008/09/11 | 108,100 | 108,100 | 106,500 | 106,500 | 18 |
| 2008/09/10 | 104,300 | 105,000 | 104,300 | 105,000 | 24 |
| 2008/09/09 | 101,900 | 102,000 | 101,300 | 101,300 | 4 |
| 2008/09/08 | 100,200 | 101,900 | 100,200 | 101,900 | 10 |
| 2008/09/05 | 102,000 | 102,100 | 99,000 | 99,000 | 33 |
| 2008/09/04 | 105,000 | 105,000 | 102,100 | 102,100 | 7 |
| 2008/09/03 | 103,500 | 105,000 | 103,500 | 105,000 | 7 |
| 2008/09/02 | 102,000 | 103,500 | 101,600 | 103,500 | 3 |
| 2008/09/01 | 105,000 | 105,000 | 103,000 | 104,000 | 16 |
| 2008/08/29 | 105,000 | 105,000 | 103,000 | 105,000 | 8 |
| 2008/08/28 | 110,000 | 110,000 | 103,100 | 104,000 | 14 |
| 2008/08/27 | 103,000 | 103,000 | 103,000 | 103,000 | 2 |
| 2008/08/26 | 105,000 | 105,000 | 100,000 | 105,000 | 22 |
| 2008/08/25 | 102,500 | 106,000 | 102,500 | 103,000 | 7 |
| 2008/08/22 | 105,000 | 105,000 | 102,000 | 102,000 | 10 |
| 2008/08/21 | 100,400 | 101,000 | 100,300 | 101,000 | 14 |
| 2008/08/20 | 104,900 | 104,900 | 99,200 | 101,000 | 15 |
| 2008/08/19 | 100,100 | 105,000 | 100,000 | 105,000 | 52 |
| 2008/08/18 | 105,000 | 105,000 | 104,200 | 104,900 | 16 |
| 2008/08/15 | 110,200 | 110,200 | 102,400 | 104,500 | 53 |
| 2008/08/14 | 108,100 | 110,100 | 107,500 | 108,200 | 49 |
| 2008/08/13 | 119,000 | 120,700 | 116,000 | 120,100 | 13 |
| 2008/08/12 | 122,000 | 122,000 | 120,000 | 120,500 | 9 |
| 2008/08/11 | 120,000 | 122,000 | 120,000 | 120,100 | 9 |
| 2008/08/08 | 124,100 | 124,100 | 120,000 | 120,100 | 42 |
| 2008/08/07 | 122,200 | 123,500 | 120,100 | 120,500 | 7 |
| 2008/08/06 | 122,100 | 123,000 | 122,000 | 122,200 | 6 |
| 2008/08/05 | 123,400 | 124,700 | 121,700 | 122,000 | 16 |
| 2008/08/04 | 122,000 | 130,000 | 120,000 | 124,000 | 70 |
| 2008/08/01 | 123,000 | 123,000 | 122,000 | 122,000 | 9 |
| 2008/07/31 | 125,000 | 125,000 | 125,000 | 125,000 | 5 |
| 2008/07/30 | 127,000 | 129,000 | 125,000 | 125,000 | 14 |
| 2008/07/29 | 126,000 | 126,000 | 126,000 | 126,000 | 1 |
| 2008/07/28 | 127,800 | 128,000 | 125,000 | 125,000 | 4 |
| 2008/07/25 | 125,900 | 127,000 | 124,100 | 127,000 | 8 |
| 2008/07/24 | 125,000 | 126,000 | 123,000 | 125,000 | 19 |
| 2008/07/23 | 125,000 | 126,000 | 125,000 | 126,000 | 2 |
| 2008/07/22 | 127,100 | 128,000 | 124,000 | 124,000 | 19 |
| 2008/07/18 | 125,000 | 129,000 | 125,000 | 125,000 | 17 |
| 2008/07/17 | 126,000 | 127,000 | 125,000 | 126,000 | 19 |
| 2008/07/16 | 126,000 | 127,000 | 124,000 | 125,000 | 44 |
| 2008/07/15 | 135,000 | 135,000 | 129,000 | 129,000 | 23 |
| 2008/07/14 | 136,000 | 137,000 | 135,000 | 135,000 | 15 |
| 2008/07/11 | 143,000 | 143,000 | 138,000 | 138,000 | 39 |
| 2008/07/10 | 139,000 | 139,000 | 139,000 | 139,000 | 46 |
| 2008/07/09 | 134,000 | 135,000 | 133,000 | 135,000 | 9 |
| 2008/07/08 | 133,000 | 133,000 | 132,000 | 133,000 | 14 |
| 2008/07/07 | 133,000 | 135,000 | 133,000 | 134,000 | 9 |
| 2008/07/04 | 133,000 | 133,000 | 132,000 | 132,000 | 9 |
| 2008/07/03 | 136,000 | 136,000 | 132,000 | 132,000 | 15 |
| 2008/07/02 | 137,000 | 137,000 | 136,000 | 136,000 | 4 |
| 2008/07/01 | 136,000 | 136,000 | 135,000 | 136,000 | 3 |
| 2008/06/30 | 136,000 | 136,000 | 134,000 | 135,000 | 18 |
| 2008/06/27 | 135,000 | 136,000 | 135,000 | 136,000 | 6 |
| 2008/06/26 | 135,000 | 136,000 | 134,000 | 134,000 | 18 |
| 2008/06/25 | 135,000 | 136,000 | 134,000 | 134,000 | 8 |
| 2008/06/24 | 134,000 | 135,000 | 134,000 | 135,000 | 12 |
| 2008/06/23 | 135,000 | 136,000 | 135,000 | 136,000 | 9 |
| 2008/06/20 | 140,000 | 140,000 | 135,000 | 137,000 | 22 |
| 2008/06/19 | 140,000 | 142,000 | 138,000 | 142,000 | 10 |
| 2008/06/18 | 140,000 | 144,000 | 138,000 | 138,000 | 6 |
| 2008/06/17 | 142,000 | 144,000 | 140,000 | 140,000 | 7 |
| 2008/06/16 | 143,000 | 145,000 | 137,000 | 140,000 | 27 |
| 2008/06/13 | 134,000 | 134,000 | 134,000 | 134,000 | 27 |
| 2008/06/12 | 134,000 | 134,000 | 134,000 | 134,000 | 9 |
| 2008/06/11 | 136,000 | 136,000 | 135,000 | 135,000 | 3 |
| 2008/06/10 | 146,000 | 146,000 | 132,000 | 132,000 | 93 |
| 2008/06/09 | 140,000 | 143,000 | 140,000 | 143,000 | 12 |
| 2008/06/06 | 144,000 | 144,000 | 143,000 | 144,000 | 31 |
| 2008/06/05 | 145,000 | 145,000 | 144,000 | 145,000 | 45 |
| 2008/06/04 | 144,000 | 146,000 | 142,000 | 146,000 | 95 |
| 2008/06/03 | 144,000 | 145,000 | 144,000 | 144,000 | 26 |
| 2008/06/02 | 144,000 | 145,000 | 144,000 | 144,000 | 26 |
| 2008/05/30 | 144,000 | 144,000 | 144,000 | 144,000 | 17 |
| 2008/05/29 | 144,000 | 144,000 | 144,000 | 144,000 | 11 |
| 2008/05/28 | 144,000 | 145,000 | 144,000 | 145,000 | 18 |
| 2008/05/27 | 144,000 | 145,000 | 143,000 | 144,000 | 35 |
| 2008/05/26 | 144,000 | 145,000 | 144,000 | 144,000 | 45 |
| 2008/05/23 | 144,000 | 144,000 | 143,000 | 144,000 | 46 |
| 2008/05/22 | 144,000 | 144,000 | 144,000 | 144,000 | 11 |
| 2008/05/21 | 144,000 | 145,000 | 143,000 | 144,000 | 25 |
| 2008/05/20 | 145,000 | 146,000 | 144,000 | 144,000 | 45 |
| 2008/05/19 | 144,000 | 144,000 | 143,000 | 143,000 | 52 |
| 2008/05/16 | 144,000 | 145,000 | 143,000 | 144,000 | 95 |
| 2008/05/15 | 143,000 | 144,000 | 143,000 | 144,000 | 95 |
| 2008/05/14 | 144,000 | 145,000 | 144,000 | 144,000 | 45 |
| 2008/05/13 | 145,000 | 145,000 | 143,000 | 144,000 | 49 |
| 2008/05/12 | 142,000 | 144,000 | 142,000 | 144,000 | 135 |
| 2008/05/09 | 140,000 | 144,000 | 135,000 | 142,000 | 414 |
| 2008/05/08 | 139,000 | 141,000 | 135,000 | 136,000 | 42 |
| 2008/05/07 | 129,000 | 135,000 | 126,000 | 135,000 | 60 |
| 2008/05/02 | 128,000 | 129,000 | 123,000 | 125,000 | 30 |
| 2008/05/01 | 127,000 | 128,000 | 126,000 | 126,000 | 19 |
| 2008/04/30 | 122,000 | 130,000 | 122,000 | 125,000 | 57 |
| 2008/04/28 | 122,000 | 123,000 | 121,000 | 122,000 | 25 |
| 2008/04/25 | 121,000 | 122,000 | 121,000 | 122,000 | 20 |
| 2008/04/24 | 121,000 | 121,000 | 120,000 | 120,000 | 43 |
| 2008/04/23 | 121,000 | 122,000 | 121,000 | 121,000 | 24 |
| 2008/04/22 | 121,000 | 122,000 | 121,000 | 121,000 | 65 |
| 2008/04/21 | 121,000 | 122,000 | 119,000 | 122,000 | 168 |
| 2008/04/18 | 121,000 | 121,000 | 120,000 | 121,000 | 87 |
| 2008/04/17 | 121,000 | 122,000 | 120,000 | 121,000 | 106 |
| 2008/04/16 | 122,000 | 122,000 | 121,000 | 122,000 | 40 |
| 2008/04/15 | 125,000 | 126,000 | 124,000 | 126,000 | 3 |
| 2008/04/14 | 127,000 | 127,000 | 125,000 | 125,000 | 3 |
| 2008/04/11 | 130,000 | 130,000 | 123,000 | 127,000 | 17 |
| 2008/04/10 | 136,000 | 136,000 | 130,000 | 130,000 | 41 |
| 2008/04/09 | 131,000 | 132,000 | 131,000 | 131,000 | 43 |
| 2008/04/08 | 131,000 | 132,000 | 131,000 | 131,000 | 45 |
| 2008/04/07 | 131,000 | 131,000 | 131,000 | 131,000 | 70 |
| 2008/04/04 | 130,000 | 131,000 | 129,000 | 131,000 | 58 |
| 2008/04/03 | 131,000 | 132,000 | 131,000 | 131,000 | 68 |
| 2008/04/02 | 132,000 | 132,000 | 130,000 | 131,000 | 56 |
| 2008/04/01 | 131,000 | 132,000 | 131,000 | 131,000 | 28 |
| 2008/03/31 | 131,000 | 132,000 | 131,000 | 131,000 | 13 |
| 2008/03/28 | 132,000 | 132,000 | 131,000 | 132,000 | 28 |
| 2008/03/27 | 131,000 | 132,000 | 131,000 | 132,000 | 13 |
| 2008/03/26 | 137,000 | 137,000 | 131,000 | 133,000 | 21 |
| 2008/03/25 | 144,000 | 145,000 | 141,000 | 144,000 | 67 |
| 2008/03/24 | 143,000 | 145,000 | 139,000 | 141,000 | 43 |
| 2008/03/21 | 140,000 | 140,000 | 137,000 | 138,000 | 25 |
| 2008/03/19 | 145,000 | 145,000 | 130,000 | 130,000 | 47 |
| 2008/03/18 | 138,000 | 140,000 | 135,000 | 137,000 | 95 |
| 2008/03/17 | 142,000 | 142,000 | 134,000 | 136,000 | 40 |
| 2008/03/14 | 142,000 | 146,000 | 129,000 | 132,000 | 93 |
| 2008/03/13 | 139,000 | 144,000 | 138,000 | 144,000 | 14 |
| 2008/03/12 | 141,000 | 147,000 | 140,000 | 145,000 | 46 |
| 2008/03/11 | 141,000 | 142,000 | 138,000 | 138,000 | 56 |
| 2008/03/10 | 154,000 | 154,000 | 142,000 | 143,000 | 43 |
| 2008/03/07 | 141,000 | 145,000 | 140,000 | 145,000 | 27 |
| 2008/03/06 | 146,000 | 147,000 | 146,000 | 146,000 | 11 |
| 2008/03/05 | 147,000 | 148,000 | 144,000 | 145,000 | 32 |
| 2008/03/04 | 150,000 | 150,000 | 149,000 | 149,000 | 22 |
| 2008/03/03 | 152,000 | 152,000 | 150,000 | 150,000 | 39 |
| 2008/02/29 | 155,000 | 156,000 | 150,000 | 155,000 | 112 |
| 2008/02/28 | 156,000 | 157,000 | 154,000 | 156,000 | 213 |
| 2008/02/27 | 151,000 | 156,000 | 151,000 | 156,000 | 264 |
| 2008/02/26 | 158,000 | 158,000 | 151,000 | 151,000 | 298 |
| 2008/02/25 | 152,000 | 157,000 | 149,000 | 156,000 | 468 |
| 2008/02/22 | 147,000 | 149,000 | 146,000 | 148,000 | 52 |
| 2008/02/21 | 146,000 | 150,000 | 145,000 | 147,000 | 126 |
| 2008/02/20 | 153,000 | 155,000 | 136,000 | 144,000 | 596 |
| 2008/02/19 | 147,000 | 154,000 | 147,000 | 151,000 | 434 |
| 2008/02/18 | 140,000 | 145,000 | 140,000 | 145,000 | 633 |
| 2008/02/15 | 137,000 | 140,000 | 136,000 | 139,000 | 239 |
| 2008/02/14 | 134,000 | 137,000 | 134,000 | 136,000 | 210 |
| 2008/02/13 | 129,000 | 133,000 | 129,000 | 133,000 | 115 |
| 2008/02/12 | 132,000 | 133,000 | 129,000 | 129,000 | 66 |
| 2008/02/08 | 132,000 | 132,000 | 131,000 | 132,000 | 93 |
| 2008/02/07 | 132,000 | 133,000 | 131,000 | 131,000 | 169 |
| 2008/02/06 | 122,000 | 132,000 | 119,000 | 130,000 | 205 |
| 2008/02/05 | 120,000 | 140,000 | 120,000 | 123,000 | 630 |
| 2008/02/04 | 124,000 | 124,000 | 119,000 | 120,000 | 94 |
| 2008/02/01 | 120,000 | 121,000 | 116,000 | 120,000 | 38 |
| 2008/01/31 | 115,000 | 121,000 | 114,000 | 121,000 | 64 |
| 2008/01/30 | 115,000 | 115,000 | 113,000 | 115,000 | 50 |
| 2008/01/29 | 113,000 | 115,000 | 113,000 | 115,000 | 66 |
| 2008/01/28 | 114,000 | 115,000 | 112,000 | 113,000 | 83 |
| 2008/01/25 | 115,000 | 116,000 | 113,000 | 114,000 | 107 |
| 2008/01/24 | 116,000 | 117,000 | 112,000 | 114,000 | 232 |
| 2008/01/23 | 114,000 | 121,000 | 112,000 | 114,000 | 377 |
| 2008/01/22 | 112,000 | 119,000 | 110,000 | 116,000 | 223 |
| 2008/01/21 | 115,000 | 117,000 | 114,000 | 115,000 | 103 |
| 2008/01/18 | 110,000 | 118,000 | 108,000 | 116,000 | 176 |
| 2008/01/17 | 111,000 | 113,000 | 108,000 | 112,000 | 120 |
| 2008/01/16 | 117,000 | 118,000 | 107,000 | 111,000 | 232 |
| 2008/01/15 | 119,000 | 124,000 | 119,000 | 123,000 | 140 |
| 2008/01/11 | 128,000 | 128,000 | 119,000 | 123,000 | 183 |
| 2008/01/10 | 133,000 | 133,000 | 127,000 | 128,000 | 128 |
| 2008/01/09 | 134,000 | 134,000 | 129,000 | 133,000 | 179 |
| 2008/01/08 | 128,000 | 137,000 | 127,000 | 134,000 | 366 |
| 2008/01/07 | 120,000 | 128,000 | 119,000 | 128,000 | 292 |
| 2008/01/04 | 124,000 | 125,000 | 118,000 | 120,000 | 375 |