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 |
|---|---|---|---|---|---|
| 2009/12/30 | 160,000 | 160,000 | 158,200 | 158,300 | 9 |
| 2009/12/29 | 161,000 | 161,100 | 157,300 | 160,000 | 58 |
| 2009/12/28 | 160,200 | 162,200 | 160,200 | 162,200 | 16 |
| 2009/12/25 | 162,800 | 163,000 | 160,600 | 160,600 | 27 |
| 2009/12/24 | 161,000 | 163,500 | 158,000 | 162,500 | 56 |
| 2009/12/22 | 156,500 | 161,000 | 156,500 | 158,000 | 22 |
| 2009/12/21 | 153,200 | 155,800 | 153,200 | 155,800 | 21 |
| 2009/12/18 | 153,100 | 153,300 | 152,000 | 153,000 | 52 |
| 2009/12/17 | 153,000 | 154,800 | 152,300 | 152,300 | 40 |
| 2009/12/16 | 152,300 | 153,000 | 152,300 | 152,500 | 13 |
| 2009/12/15 | 152,900 | 153,000 | 152,000 | 152,500 | 27 |
| 2009/12/14 | 153,000 | 154,000 | 152,100 | 152,100 | 46 |
| 2009/12/11 | 154,700 | 154,700 | 153,000 | 153,000 | 24 |
| 2009/12/10 | 154,600 | 154,600 | 152,500 | 152,900 | 39 |
| 2009/12/09 | 154,200 | 154,200 | 153,000 | 153,000 | 34 |
| 2009/12/08 | 155,300 | 155,300 | 152,100 | 154,000 | 10 |
| 2009/12/07 | 157,200 | 159,700 | 155,200 | 155,200 | 41 |
| 2009/12/04 | 158,100 | 158,100 | 156,000 | 156,100 | 19 |
| 2009/12/03 | 155,700 | 160,000 | 155,700 | 157,000 | 31 |
| 2009/12/02 | 153,700 | 156,800 | 153,400 | 156,000 | 107 |
| 2009/12/01 | 154,600 | 154,600 | 150,000 | 153,900 | 95 |
| 2009/11/30 | 151,900 | 152,900 | 151,700 | 151,700 | 47 |
| 2009/11/27 | 150,000 | 152,500 | 149,500 | 149,600 | 47 |
| 2009/11/26 | 150,100 | 153,300 | 149,500 | 150,700 | 25 |
| 2009/11/25 | 151,800 | 155,500 | 149,800 | 150,000 | 53 |
| 2009/11/24 | 152,400 | 156,500 | 150,500 | 155,800 | 23 |
| 2009/11/20 | 148,000 | 156,300 | 148,000 | 152,400 | 46 |
| 2009/11/19 | 149,500 | 149,500 | 145,500 | 148,900 | 95 |
| 2009/11/18 | 156,800 | 156,800 | 148,000 | 150,000 | 170 |
| 2009/11/17 | 158,000 | 159,100 | 155,500 | 156,000 | 106 |
| 2009/11/16 | 164,000 | 164,000 | 152,000 | 158,000 | 299 |
| 2009/11/13 | 165,400 | 165,400 | 163,300 | 165,000 | 43 |
| 2009/11/12 | 165,500 | 165,500 | 164,800 | 165,400 | 105 |
| 2009/11/11 | 165,000 | 167,000 | 164,500 | 165,000 | 172 |
| 2009/11/10 | 165,600 | 165,600 | 165,000 | 165,400 | 78 |
| 2009/11/09 | 167,500 | 167,500 | 165,000 | 165,000 | 110 |
| 2009/11/06 | 167,600 | 169,000 | 167,100 | 167,200 | 94 |
| 2009/11/05 | 175,000 | 175,000 | 165,600 | 167,100 | 206 |
| 2009/11/04 | 179,800 | 180,000 | 173,000 | 176,000 | 340 |
| 2009/11/02 | 174,100 | 178,500 | 173,500 | 178,500 | 60 |
| 2009/10/30 | 178,200 | 178,500 | 177,000 | 177,000 | 24 |
| 2009/10/29 | 177,100 | 178,000 | 177,000 | 178,000 | 33 |
| 2009/10/28 | 181,000 | 181,000 | 178,000 | 179,600 | 26 |
| 2009/10/27 | 180,100 | 182,000 | 179,000 | 181,000 | 52 |
| 2009/10/26 | 177,400 | 180,200 | 177,400 | 180,200 | 14 |
| 2009/10/23 | 177,300 | 181,000 | 177,300 | 179,400 | 40 |
| 2009/10/22 | 178,000 | 181,000 | 178,000 | 179,500 | 41 |
| 2009/10/21 | 180,200 | 182,500 | 180,200 | 180,300 | 37 |
| 2009/10/20 | 179,600 | 182,000 | 179,500 | 182,000 | 58 |
| 2009/10/19 | 182,300 | 186,500 | 178,700 | 179,000 | 73 |
| 2009/10/16 | 179,900 | 182,500 | 179,000 | 182,500 | 65 |
| 2009/10/15 | 177,000 | 180,000 | 176,000 | 179,400 | 34 |
| 2009/10/14 | 176,700 | 177,000 | 174,500 | 174,500 | 37 |
| 2009/10/13 | 177,000 | 179,800 | 177,000 | 178,500 | 34 |
| 2009/10/09 | 177,500 | 179,800 | 177,500 | 178,900 | 51 |
| 2009/10/08 | 177,000 | 177,500 | 174,300 | 177,100 | 35 |
| 2009/10/07 | 173,100 | 175,500 | 172,500 | 174,300 | 39 |
| 2009/10/06 | 172,000 | 172,500 | 170,300 | 171,600 | 122 |
| 2009/10/05 | 172,600 | 173,000 | 169,700 | 172,000 | 214 |
| 2009/10/02 | 172,000 | 172,800 | 170,600 | 172,800 | 93 |
| 2009/10/01 | 173,000 | 177,800 | 171,500 | 173,800 | 65 |
| 2009/09/30 | 170,000 | 175,300 | 170,000 | 171,700 | 88 |
| 2009/09/29 | 171,500 | 172,200 | 168,100 | 170,000 | 213 |
| 2009/09/28 | 174,700 | 176,200 | 172,000 | 172,100 | 66 |
| 2009/09/25 | 180,000 | 181,500 | 177,700 | 177,700 | 43 |
| 2009/09/24 | 178,700 | 182,400 | 177,500 | 178,000 | 291 |
| 2009/09/18 | 172,200 | 176,200 | 171,000 | 175,700 | 131 |
| 2009/09/17 | 182,000 | 182,000 | 171,500 | 171,500 | 201 |
| 2009/09/16 | 183,500 | 184,000 | 181,200 | 182,000 | 90 |
| 2009/09/15 | 184,100 | 184,100 | 181,900 | 183,500 | 67 |
| 2009/09/14 | 181,800 | 185,000 | 181,200 | 181,200 | 144 |
| 2009/09/11 | 187,600 | 187,600 | 180,100 | 180,700 | 174 |
| 2009/09/10 | 187,900 | 192,900 | 180,000 | 185,000 | 338 |
| 2009/09/09 | 188,200 | 188,500 | 186,600 | 187,900 | 88 |
| 2009/09/08 | 188,500 | 189,000 | 183,800 | 186,800 | 166 |
| 2009/09/07 | 182,000 | 188,500 | 182,000 | 188,300 | 239 |
| 2009/09/04 | 183,400 | 183,400 | 180,000 | 181,500 | 139 |
| 2009/09/03 | 180,400 | 183,400 | 180,000 | 182,000 | 150 |
| 2009/09/02 | 180,400 | 182,000 | 179,200 | 179,500 | 125 |
| 2009/09/01 | 180,000 | 181,900 | 180,000 | 181,200 | 129 |
| 2009/08/31 | 181,000 | 182,000 | 179,500 | 180,000 | 109 |
| 2009/08/28 | 181,100 | 182,700 | 180,100 | 181,000 | 92 |
| 2009/08/27 | 181,200 | 183,000 | 180,400 | 180,400 | 100 |
| 2009/08/26 | 181,400 | 182,500 | 180,400 | 181,000 | 71 |
| 2009/08/25 | 180,400 | 182,500 | 179,500 | 180,400 | 142 |
| 2009/08/24 | 180,900 | 182,800 | 180,100 | 180,100 | 91 |
| 2009/08/21 | 180,600 | 183,200 | 180,100 | 181,400 | 51 |
| 2009/08/20 | 180,900 | 183,500 | 179,000 | 180,000 | 388 |
| 2009/08/19 | 183,500 | 183,500 | 179,900 | 180,000 | 127 |
| 2009/08/18 | 179,700 | 183,000 | 178,000 | 180,500 | 141 |
| 2009/08/17 | 184,300 | 184,300 | 179,900 | 180,000 | 104 |
| 2009/08/14 | 188,500 | 188,500 | 184,300 | 184,300 | 143 |
| 2009/08/13 | 182,000 | 187,700 | 181,500 | 184,600 | 176 |
| 2009/08/12 | 180,100 | 182,000 | 180,000 | 180,500 | 187 |
| 2009/08/11 | 177,900 | 184,100 | 177,800 | 182,400 | 506 |
| 2009/08/10 | 175,500 | 177,900 | 173,000 | 177,700 | 166 |
| 2009/08/07 | 175,200 | 179,000 | 174,600 | 175,000 | 192 |
| 2009/08/06 | 175,000 | 178,700 | 174,800 | 174,900 | 462 |
| 2009/08/05 | 174,000 | 179,900 | 169,900 | 175,000 | 521 |
| 2009/08/04 | 158,000 | 174,000 | 158,000 | 173,000 | 663 |
| 2009/08/03 | 165,500 | 166,900 | 156,000 | 161,000 | 250 |
| 2009/07/31 | 154,200 | 159,000 | 151,000 | 159,000 | 117 |
| 2009/07/30 | 150,200 | 153,700 | 150,100 | 151,200 | 44 |
| 2009/07/29 | 150,000 | 153,000 | 149,500 | 150,700 | 68 |
| 2009/07/28 | 154,200 | 155,900 | 150,100 | 152,100 | 68 |
| 2009/07/27 | 148,000 | 152,500 | 143,100 | 152,500 | 125 |
| 2009/07/24 | 147,000 | 154,000 | 146,200 | 147,000 | 195 |
| 2009/07/23 | 146,800 | 146,900 | 145,100 | 146,900 | 38 |
| 2009/07/22 | 144,500 | 145,800 | 143,100 | 145,000 | 103 |
| 2009/07/21 | 145,800 | 146,200 | 144,000 | 144,000 | 99 |
| 2009/07/17 | 145,800 | 145,800 | 141,100 | 142,200 | 54 |
| 2009/07/16 | 147,900 | 149,700 | 142,000 | 143,000 | 114 |
| 2009/07/15 | 142,000 | 147,000 | 142,000 | 145,000 | 70 |
| 2009/07/14 | 132,000 | 142,000 | 132,000 | 139,000 | 144 |
| 2009/07/13 | 137,800 | 141,500 | 126,000 | 131,000 | 571 |
| 2009/07/10 | 152,800 | 152,800 | 131,300 | 143,800 | 225 |
| 2009/07/09 | 154,900 | 154,900 | 147,500 | 149,000 | 182 |
| 2009/07/08 | 162,200 | 162,200 | 156,200 | 156,200 | 144 |
| 2009/07/07 | 161,500 | 163,000 | 158,100 | 163,000 | 94 |
| 2009/07/06 | 165,100 | 167,900 | 158,100 | 159,800 | 172 |
| 2009/07/03 | 167,000 | 168,000 | 164,500 | 164,500 | 148 |
| 2009/07/02 | 166,000 | 170,000 | 165,000 | 168,000 | 134 |
| 2009/07/01 | 163,800 | 166,900 | 163,400 | 166,400 | 54 |
| 2009/06/30 | 165,600 | 166,000 | 162,100 | 166,000 | 97 |
| 2009/06/29 | 167,400 | 167,500 | 164,500 | 164,500 | 114 |
| 2009/06/26 | 164,100 | 169,200 | 162,800 | 167,400 | 147 |
| 2009/06/25 | 162,000 | 163,000 | 160,000 | 162,500 | 111 |
| 2009/06/24 | 170,000 | 172,000 | 160,500 | 162,000 | 143 |
| 2009/06/23 | 171,600 | 174,500 | 169,000 | 170,000 | 124 |
| 2009/06/22 | 171,500 | 174,700 | 171,500 | 174,400 | 163 |
| 2009/06/19 | 168,600 | 174,800 | 167,100 | 171,500 | 190 |
| 2009/06/18 | 169,800 | 169,900 | 164,800 | 165,600 | 101 |
| 2009/06/17 | 156,700 | 164,500 | 156,700 | 163,900 | 88 |
| 2009/06/16 | 168,900 | 168,900 | 153,000 | 159,700 | 305 |
| 2009/06/15 | 180,000 | 185,000 | 167,000 | 170,100 | 764 |
| 2009/06/12 | 158,100 | 183,900 | 155,500 | 171,300 | 647 |
| 2009/06/11 | 152,600 | 156,500 | 150,500 | 153,900 | 352 |
| 2009/06/10 | 137,800 | 157,100 | 137,500 | 150,500 | 424 |
| 2009/06/09 | 133,300 | 137,100 | 133,000 | 137,100 | 79 |
| 2009/06/08 | 133,600 | 134,500 | 130,000 | 133,500 | 85 |
| 2009/06/05 | 130,000 | 134,800 | 129,300 | 134,600 | 117 |
| 2009/06/04 | 135,500 | 135,900 | 129,700 | 131,700 | 86 |
| 2009/06/03 | 135,200 | 136,800 | 134,000 | 134,100 | 69 |
| 2009/06/02 | 133,100 | 135,600 | 133,100 | 134,000 | 79 |
| 2009/06/01 | 129,000 | 132,400 | 129,000 | 130,100 | 80 |
| 2009/05/29 | 126,400 | 129,300 | 126,400 | 128,500 | 95 |
| 2009/05/28 | 126,500 | 126,800 | 125,100 | 126,400 | 44 |
| 2009/05/27 | 125,500 | 128,400 | 124,300 | 125,200 | 105 |
| 2009/05/26 | 124,000 | 124,300 | 121,500 | 124,000 | 107 |
| 2009/05/25 | 119,200 | 121,000 | 119,200 | 120,000 | 98 |
| 2009/05/22 | 118,700 | 120,000 | 118,200 | 119,000 | 53 |
| 2009/05/21 | 120,100 | 120,100 | 118,500 | 118,700 | 85 |
| 2009/05/20 | 120,000 | 122,600 | 119,000 | 121,100 | 109 |
| 2009/05/19 | 118,000 | 119,000 | 117,600 | 118,100 | 87 |
| 2009/05/18 | 117,000 | 118,000 | 115,000 | 117,000 | 108 |
| 2009/05/15 | 113,000 | 116,500 | 113,000 | 116,000 | 45 |
| 2009/05/14 | 113,000 | 113,000 | 111,200 | 113,000 | 80 |
| 2009/05/13 | 114,000 | 114,200 | 112,200 | 113,900 | 161 |
| 2009/05/12 | 117,700 | 118,000 | 115,000 | 115,000 | 101 |
| 2009/05/11 | 120,100 | 124,000 | 116,100 | 119,700 | 309 |
| 2009/05/08 | 129,700 | 132,000 | 118,000 | 126,000 | 348 |
| 2009/05/07 | 120,000 | 126,500 | 118,500 | 126,000 | 264 |
| 2009/05/01 | 109,800 | 115,500 | 109,300 | 114,500 | 83 |
| 2009/04/30 | 110,000 | 110,500 | 108,900 | 109,500 | 26 |
| 2009/04/28 | 110,800 | 111,000 | 108,200 | 109,600 | 56 |
| 2009/04/27 | 112,000 | 112,100 | 110,800 | 111,100 | 57 |
| 2009/04/24 | 112,700 | 113,500 | 110,200 | 111,600 | 63 |
| 2009/04/23 | 113,700 | 114,500 | 112,000 | 112,600 | 51 |
| 2009/04/22 | 111,700 | 113,400 | 110,200 | 113,400 | 61 |
| 2009/04/21 | 114,000 | 114,000 | 111,000 | 111,500 | 89 |
| 2009/04/20 | 114,000 | 114,500 | 113,700 | 114,500 | 108 |
| 2009/04/17 | 113,900 | 115,000 | 112,800 | 113,800 | 96 |
| 2009/04/16 | 114,000 | 114,000 | 110,100 | 114,000 | 91 |
| 2009/04/15 | 115,100 | 116,500 | 113,500 | 113,800 | 87 |
| 2009/04/14 | 112,200 | 118,100 | 112,200 | 114,400 | 229 |
| 2009/04/13 | 112,000 | 112,000 | 110,000 | 111,500 | 119 |
| 2009/04/10 | 111,200 | 112,000 | 109,200 | 110,000 | 88 |
| 2009/04/09 | 111,800 | 111,800 | 109,000 | 110,900 | 77 |
| 2009/04/08 | 109,700 | 111,000 | 108,700 | 111,000 | 47 |
| 2009/04/07 | 110,900 | 111,000 | 109,500 | 109,500 | 35 |
| 2009/04/06 | 111,800 | 112,100 | 109,500 | 110,900 | 49 |
| 2009/04/03 | 112,400 | 113,500 | 111,500 | 111,500 | 46 |
| 2009/04/02 | 112,000 | 113,200 | 111,100 | 111,300 | 59 |
| 2009/04/01 | 110,200 | 112,000 | 110,000 | 112,000 | 30 |
| 2009/03/31 | 108,200 | 110,000 | 108,200 | 109,900 | 31 |
| 2009/03/30 | 112,600 | 112,600 | 109,500 | 109,500 | 24 |
| 2009/03/27 | 110,400 | 112,500 | 108,200 | 112,500 | 88 |
| 2009/03/26 | 106,000 | 110,500 | 106,000 | 110,500 | 96 |
| 2009/03/25 | 117,500 | 121,000 | 117,500 | 121,000 | 130 |
| 2009/03/24 | 119,100 | 119,100 | 116,300 | 117,200 | 137 |
| 2009/03/23 | 115,100 | 118,400 | 115,100 | 118,400 | 100 |
| 2009/03/19 | 113,000 | 114,800 | 112,800 | 114,800 | 66 |
| 2009/03/18 | 112,000 | 112,900 | 111,600 | 112,800 | 35 |
| 2009/03/17 | 112,000 | 112,000 | 110,100 | 112,000 | 50 |
| 2009/03/16 | 111,000 | 111,700 | 109,200 | 110,000 | 46 |
| 2009/03/13 | 108,000 | 110,000 | 107,100 | 109,900 | 74 |
| 2009/03/12 | 108,000 | 108,000 | 107,600 | 108,000 | 30 |
| 2009/03/11 | 109,900 | 110,000 | 107,900 | 108,500 | 49 |
| 2009/03/10 | 111,000 | 111,000 | 108,000 | 108,000 | 82 |
| 2009/03/09 | 108,600 | 110,000 | 108,200 | 108,200 | 42 |
| 2009/03/06 | 108,100 | 109,000 | 108,000 | 108,100 | 25 |
| 2009/03/05 | 107,300 | 109,000 | 107,300 | 109,000 | 31 |
| 2009/03/04 | 107,400 | 109,000 | 106,500 | 109,000 | 27 |
| 2009/03/03 | 108,900 | 109,000 | 106,100 | 106,200 | 39 |
| 2009/03/02 | 109,500 | 109,500 | 108,000 | 108,900 | 14 |
| 2009/02/27 | 111,100 | 111,100 | 107,600 | 107,600 | 30 |
| 2009/02/26 | 111,000 | 111,000 | 107,100 | 109,100 | 49 |
| 2009/02/25 | 108,800 | 109,000 | 105,000 | 107,000 | 25 |
| 2009/02/24 | 103,500 | 105,000 | 102,000 | 103,700 | 99 |
| 2009/02/23 | 108,800 | 109,000 | 105,000 | 107,500 | 108 |
| 2009/02/20 | 111,600 | 112,800 | 108,500 | 112,800 | 62 |
| 2009/02/19 | 115,000 | 115,000 | 111,500 | 111,600 | 20 |
| 2009/02/18 | 115,000 | 115,000 | 112,000 | 112,100 | 44 |
| 2009/02/17 | 116,000 | 116,000 | 114,800 | 114,800 | 37 |
| 2009/02/16 | 116,500 | 117,300 | 114,800 | 116,800 | 20 |
| 2009/02/13 | 116,600 | 117,200 | 113,300 | 116,500 | 47 |
| 2009/02/12 | 125,000 | 125,000 | 118,000 | 120,000 | 49 |
| 2009/02/10 | 128,500 | 128,500 | 122,500 | 125,000 | 46 |
| 2009/02/09 | 129,200 | 130,000 | 128,000 | 128,500 | 41 |
| 2009/02/06 | 128,000 | 129,100 | 127,200 | 128,800 | 36 |
| 2009/02/05 | 132,300 | 132,300 | 127,000 | 129,000 | 60 |
| 2009/02/04 | 128,000 | 134,000 | 128,000 | 130,100 | 103 |
| 2009/02/03 | 118,000 | 130,000 | 117,100 | 128,000 | 107 |
| 2009/02/02 | 112,900 | 116,500 | 108,200 | 113,000 | 58 |
| 2009/01/30 | 109,700 | 110,000 | 109,000 | 110,000 | 30 |
| 2009/01/29 | 110,200 | 110,200 | 109,400 | 110,000 | 14 |
| 2009/01/28 | 110,000 | 110,000 | 109,400 | 109,400 | 10 |
| 2009/01/27 | 110,800 | 111,000 | 110,000 | 110,000 | 14 |
| 2009/01/26 | 111,000 | 116,500 | 110,800 | 110,800 | 7 |
| 2009/01/23 | 112,000 | 112,000 | 106,500 | 106,500 | 14 |
| 2009/01/22 | 110,500 | 112,000 | 110,000 | 110,000 | 5 |
| 2009/01/21 | 108,000 | 108,000 | 105,000 | 106,000 | 19 |
| 2009/01/20 | 109,000 | 112,000 | 108,000 | 110,000 | 12 |
| 2009/01/19 | 113,000 | 113,000 | 109,000 | 109,000 | 22 |
| 2009/01/16 | 111,100 | 113,000 | 109,600 | 112,900 | 10 |
| 2009/01/15 | 114,000 | 114,000 | 110,100 | 110,100 | 20 |
| 2009/01/14 | 114,000 | 116,800 | 114,000 | 114,000 | 8 |
| 2009/01/13 | 114,000 | 114,000 | 110,100 | 113,700 | 16 |
| 2009/01/09 | 113,300 | 118,500 | 112,000 | 113,000 | 45 |
| 2009/01/08 | 115,000 | 117,000 | 108,300 | 110,000 | 13 |
| 2009/01/07 | 114,200 | 114,500 | 105,300 | 109,000 | 42 |
| 2009/01/06 | 118,300 | 120,800 | 112,000 | 114,000 | 34 |
| 2009/01/05 | 108,800 | 118,000 | 108,800 | 118,000 | 8 |