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 |
|---|---|---|---|---|---|
| 2010/12/30 | 236,300 | 242,000 | 233,500 | 240,400 | 329 |
| 2010/12/29 | 231,300 | 235,000 | 230,000 | 233,500 | 102 |
| 2010/12/28 | 222,000 | 230,000 | 222,000 | 228,200 | 124 |
| 2010/12/27 | 221,000 | 222,000 | 219,100 | 221,000 | 216 |
| 2010/12/24 | 218,300 | 223,000 | 218,300 | 223,000 | 209 |
| 2010/12/22 | 219,100 | 229,400 | 212,700 | 223,000 | 609 |
| 2010/12/21 | 205,000 | 209,800 | 203,000 | 209,100 | 267 |
| 2010/12/20 | 198,200 | 206,500 | 197,600 | 202,700 | 220 |
| 2010/12/17 | 197,000 | 198,000 | 196,000 | 197,600 | 117 |
| 2010/12/16 | 195,300 | 197,000 | 195,000 | 196,500 | 130 |
| 2010/12/15 | 194,600 | 196,000 | 194,500 | 195,300 | 48 |
| 2010/12/14 | 194,000 | 195,000 | 191,900 | 195,000 | 110 |
| 2010/12/13 | 195,500 | 196,500 | 193,500 | 193,900 | 58 |
| 2010/12/10 | 196,400 | 196,400 | 193,400 | 195,000 | 66 |
| 2010/12/09 | 196,400 | 197,000 | 194,700 | 195,500 | 68 |
| 2010/12/08 | 195,400 | 197,000 | 192,500 | 196,400 | 68 |
| 2010/12/07 | 197,000 | 197,200 | 194,000 | 195,400 | 119 |
| 2010/12/06 | 191,000 | 197,400 | 190,000 | 195,400 | 277 |
| 2010/12/03 | 186,100 | 190,000 | 186,100 | 189,700 | 89 |
| 2010/12/02 | 185,300 | 186,200 | 184,200 | 186,100 | 89 |
| 2010/12/01 | 184,400 | 185,400 | 181,700 | 185,400 | 69 |
| 2010/11/30 | 180,900 | 183,700 | 180,800 | 182,500 | 49 |
| 2010/11/29 | 180,000 | 181,000 | 180,000 | 180,500 | 24 |
| 2010/11/26 | 180,500 | 182,800 | 178,800 | 181,000 | 28 |
| 2010/11/25 | 179,500 | 181,300 | 178,000 | 180,500 | 25 |
| 2010/11/24 | 178,000 | 180,500 | 176,000 | 180,000 | 63 |
| 2010/11/22 | 177,700 | 178,900 | 176,000 | 178,900 | 42 |
| 2010/11/19 | 174,500 | 178,000 | 174,500 | 176,000 | 37 |
| 2010/11/18 | 175,600 | 175,600 | 174,300 | 174,300 | 10 |
| 2010/11/17 | 174,900 | 175,800 | 174,900 | 175,700 | 10 |
| 2010/11/16 | 173,100 | 175,000 | 173,100 | 175,000 | 63 |
| 2010/11/15 | 173,200 | 175,900 | 172,100 | 173,400 | 48 |
| 2010/11/12 | 173,900 | 175,200 | 172,100 | 174,000 | 42 |
| 2010/11/11 | 174,800 | 174,800 | 173,500 | 173,600 | 19 |
| 2010/11/10 | 176,900 | 176,900 | 171,000 | 173,800 | 77 |
| 2010/11/09 | 176,100 | 178,500 | 171,200 | 175,000 | 86 |
| 2010/11/08 | 176,800 | 179,800 | 175,000 | 175,900 | 46 |
| 2010/11/05 | 174,000 | 180,000 | 173,500 | 176,800 | 56 |
| 2010/11/04 | 169,200 | 173,500 | 169,200 | 173,500 | 90 |
| 2010/11/02 | 170,100 | 170,100 | 169,100 | 169,100 | 41 |
| 2010/11/01 | 168,400 | 168,900 | 168,100 | 168,900 | 32 |
| 2010/10/29 | 168,800 | 169,000 | 168,800 | 169,000 | 7 |
| 2010/10/28 | 168,200 | 168,800 | 168,200 | 168,800 | 6 |
| 2010/10/27 | 167,900 | 168,700 | 167,900 | 168,700 | 49 |
| 2010/10/26 | 168,000 | 168,900 | 168,000 | 168,000 | 15 |
| 2010/10/25 | 168,200 | 168,500 | 168,100 | 168,100 | 23 |
| 2010/10/22 | 168,000 | 168,500 | 168,000 | 168,000 | 29 |
| 2010/10/21 | 168,000 | 168,000 | 167,900 | 168,000 | 21 |
| 2010/10/20 | 167,900 | 168,500 | 167,800 | 168,000 | 41 |
| 2010/10/19 | 168,000 | 168,100 | 168,000 | 168,000 | 14 |
| 2010/10/18 | 168,100 | 168,900 | 168,000 | 168,000 | 27 |
| 2010/10/15 | 168,000 | 168,200 | 168,000 | 168,000 | 29 |
| 2010/10/14 | 168,300 | 168,700 | 167,900 | 168,000 | 41 |
| 2010/10/13 | 168,400 | 169,200 | 168,100 | 169,200 | 10 |
| 2010/10/12 | 168,500 | 169,500 | 168,200 | 169,500 | 20 |
| 2010/10/08 | 168,800 | 168,800 | 168,500 | 168,700 | 23 |
| 2010/10/07 | 170,000 | 170,000 | 168,400 | 169,000 | 28 |
| 2010/10/06 | 169,000 | 169,700 | 168,600 | 169,700 | 19 |
| 2010/10/05 | 169,000 | 169,000 | 168,000 | 168,000 | 29 |
| 2010/10/04 | 169,500 | 169,500 | 168,100 | 169,000 | 30 |
| 2010/10/01 | 168,700 | 171,200 | 168,700 | 170,600 | 5 |
| 2010/09/30 | 169,000 | 170,000 | 169,000 | 169,200 | 4 |
| 2010/09/29 | 168,600 | 169,900 | 168,600 | 169,900 | 31 |
| 2010/09/28 | 168,500 | 169,500 | 168,000 | 169,500 | 11 |
| 2010/09/27 | 170,700 | 170,700 | 168,100 | 169,100 | 80 |
| 2010/09/24 | 171,900 | 171,900 | 170,000 | 170,000 | 27 |
| 2010/09/22 | 171,000 | 172,000 | 170,600 | 172,000 | 71 |
| 2010/09/21 | 169,700 | 170,000 | 169,600 | 170,000 | 57 |
| 2010/09/17 | 169,000 | 169,800 | 169,000 | 169,800 | 47 |
| 2010/09/16 | 168,000 | 168,000 | 168,000 | 168,000 | 9 |
| 2010/09/15 | 168,000 | 169,000 | 168,000 | 168,000 | 13 |
| 2010/09/14 | 168,200 | 168,200 | 168,000 | 168,000 | 8 |
| 2010/09/13 | 168,500 | 169,000 | 168,400 | 168,400 | 4 |
| 2010/09/10 | 168,000 | 168,500 | 168,000 | 168,500 | 45 |
| 2010/09/09 | 168,500 | 168,600 | 167,400 | 168,000 | 49 |
| 2010/09/08 | 168,000 | 168,900 | 168,000 | 168,900 | 18 |
| 2010/09/07 | 169,300 | 169,300 | 167,600 | 169,000 | 36 |
| 2010/09/06 | 169,500 | 169,900 | 169,100 | 169,900 | 4 |
| 2010/09/03 | 168,500 | 169,000 | 168,300 | 168,600 | 7 |
| 2010/09/02 | 168,100 | 169,700 | 167,600 | 168,500 | 52 |
| 2010/09/01 | 168,000 | 169,600 | 168,000 | 169,600 | 13 |
| 2010/08/31 | 168,500 | 169,000 | 168,000 | 168,000 | 31 |
| 2010/08/30 | 169,700 | 169,700 | 168,100 | 168,500 | 15 |
| 2010/08/27 | 168,200 | 169,000 | 168,100 | 169,000 | 16 |
| 2010/08/26 | 170,400 | 170,500 | 168,200 | 169,000 | 8 |
| 2010/08/25 | 170,000 | 170,600 | 168,500 | 170,000 | 23 |
| 2010/08/24 | 170,800 | 170,800 | 170,000 | 170,000 | 8 |
| 2010/08/23 | 170,500 | 171,000 | 168,800 | 170,900 | 29 |
| 2010/08/20 | 169,000 | 170,000 | 169,000 | 170,000 | 10 |
| 2010/08/19 | 168,900 | 170,500 | 168,900 | 170,000 | 21 |
| 2010/08/18 | 170,400 | 170,400 | 169,200 | 169,200 | 4 |
| 2010/08/17 | 169,500 | 170,000 | 168,900 | 170,000 | 12 |
| 2010/08/16 | 170,400 | 170,400 | 169,200 | 169,500 | 15 |
| 2010/08/13 | 169,000 | 170,500 | 168,100 | 170,500 | 5 |
| 2010/08/12 | 168,000 | 169,000 | 167,900 | 169,000 | 24 |
| 2010/08/11 | 169,100 | 170,500 | 168,800 | 168,900 | 28 |
| 2010/08/10 | 170,000 | 170,400 | 168,800 | 169,000 | 29 |
| 2010/08/09 | 169,300 | 171,400 | 169,300 | 171,400 | 17 |
| 2010/08/06 | 169,200 | 169,400 | 169,200 | 169,300 | 6 |
| 2010/08/05 | 172,200 | 172,600 | 168,600 | 168,600 | 40 |
| 2010/08/04 | 168,500 | 172,800 | 168,500 | 172,100 | 44 |
| 2010/08/03 | 169,000 | 169,000 | 168,000 | 168,000 | 3 |
| 2010/08/02 | 168,000 | 169,000 | 167,200 | 167,500 | 25 |
| 2010/07/30 | 168,300 | 169,000 | 168,000 | 168,000 | 30 |
| 2010/07/29 | 168,400 | 169,900 | 168,100 | 168,200 | 17 |
| 2010/07/28 | 169,600 | 169,600 | 169,500 | 169,500 | 6 |
| 2010/07/27 | 169,000 | 169,800 | 169,000 | 169,700 | 4 |
| 2010/07/26 | 169,200 | 169,200 | 168,200 | 168,300 | 6 |
| 2010/07/23 | 168,000 | 168,300 | 167,300 | 168,000 | 65 |
| 2010/07/22 | 167,900 | 168,300 | 167,000 | 167,000 | 223 |
| 2010/07/21 | 168,000 | 168,300 | 167,800 | 167,900 | 13 |
| 2010/07/20 | 168,000 | 168,900 | 168,000 | 168,000 | 12 |
| 2010/07/16 | 168,000 | 168,000 | 167,300 | 167,300 | 54 |
| 2010/07/15 | 168,600 | 169,800 | 168,600 | 168,700 | 14 |
| 2010/07/14 | 169,200 | 169,900 | 168,800 | 169,500 | 24 |
| 2010/07/13 | 170,200 | 170,200 | 169,000 | 169,000 | 34 |
| 2010/07/12 | 171,900 | 173,000 | 169,100 | 171,400 | 26 |
| 2010/07/09 | 172,200 | 172,200 | 169,200 | 171,900 | 60 |
| 2010/07/08 | 169,600 | 170,500 | 168,000 | 168,200 | 56 |
| 2010/07/07 | 169,000 | 169,500 | 168,000 | 169,500 | 15 |
| 2010/07/06 | 167,000 | 169,000 | 167,000 | 169,000 | 67 |
| 2010/07/05 | 168,500 | 168,500 | 168,200 | 168,400 | 8 |
| 2010/07/02 | 168,000 | 168,400 | 168,000 | 168,400 | 6 |
| 2010/07/01 | 168,000 | 168,500 | 167,500 | 167,600 | 28 |
| 2010/06/30 | 167,600 | 169,500 | 166,500 | 167,000 | 40 |
| 2010/06/29 | 168,000 | 168,000 | 167,000 | 167,600 | 39 |
| 2010/06/28 | 168,000 | 170,400 | 167,400 | 167,800 | 41 |
| 2010/06/25 | 170,100 | 170,400 | 167,400 | 168,000 | 43 |
| 2010/06/24 | 170,600 | 170,600 | 170,100 | 170,100 | 8 |
| 2010/06/23 | 172,900 | 172,900 | 170,100 | 170,100 | 14 |
| 2010/06/22 | 172,000 | 172,000 | 171,100 | 171,100 | 15 |
| 2010/06/21 | 172,700 | 172,700 | 171,400 | 171,600 | 13 |
| 2010/06/18 | 172,700 | 172,800 | 172,700 | 172,700 | 4 |
| 2010/06/17 | 171,200 | 172,800 | 171,200 | 172,800 | 13 |
| 2010/06/16 | 174,000 | 175,000 | 174,000 | 175,000 | 25 |
| 2010/06/15 | 174,600 | 175,000 | 173,200 | 174,000 | 14 |
| 2010/06/14 | 173,100 | 174,600 | 173,100 | 174,600 | 23 |
| 2010/06/11 | 171,600 | 173,800 | 171,600 | 172,100 | 12 |
| 2010/06/10 | 172,700 | 172,700 | 172,600 | 172,700 | 23 |
| 2010/06/09 | 171,100 | 171,100 | 169,300 | 171,000 | 24 |
| 2010/06/08 | 171,700 | 171,800 | 170,800 | 171,100 | 9 |
| 2010/06/07 | 175,000 | 175,000 | 170,800 | 170,800 | 23 |
| 2010/06/04 | 176,100 | 176,500 | 176,100 | 176,500 | 3 |
| 2010/06/03 | 176,500 | 177,000 | 175,200 | 175,400 | 8 |
| 2010/06/02 | 173,100 | 175,300 | 173,100 | 174,000 | 9 |
| 2010/06/01 | 175,000 | 175,500 | 173,300 | 175,500 | 19 |
| 2010/05/31 | 173,000 | 175,800 | 173,000 | 175,700 | 9 |
| 2010/05/28 | 174,000 | 174,900 | 172,600 | 172,700 | 32 |
| 2010/05/27 | 169,600 | 170,500 | 169,000 | 170,000 | 18 |
| 2010/05/26 | 167,500 | 169,700 | 167,500 | 168,300 | 21 |
| 2010/05/25 | 167,000 | 168,000 | 164,000 | 166,000 | 134 |
| 2010/05/24 | 168,100 | 169,000 | 167,200 | 167,300 | 38 |
| 2010/05/21 | 166,600 | 169,900 | 164,000 | 169,900 | 71 |
| 2010/05/20 | 168,500 | 172,000 | 166,000 | 170,600 | 59 |
| 2010/05/19 | 178,000 | 178,800 | 163,100 | 171,100 | 194 |
| 2010/05/18 | 188,800 | 190,000 | 180,000 | 180,000 | 66 |
| 2010/05/17 | 183,000 | 189,000 | 182,500 | 188,900 | 55 |
| 2010/05/14 | 182,400 | 184,000 | 181,200 | 184,000 | 39 |
| 2010/05/13 | 183,000 | 184,000 | 181,600 | 181,600 | 32 |
| 2010/05/12 | 186,600 | 186,800 | 181,100 | 183,000 | 56 |
| 2010/05/11 | 188,800 | 189,800 | 180,000 | 184,700 | 94 |
| 2010/05/10 | 194,000 | 194,900 | 187,100 | 188,800 | 102 |
| 2010/05/07 | 188,000 | 195,000 | 186,100 | 194,900 | 113 |
| 2010/05/06 | 195,600 | 195,600 | 193,100 | 194,800 | 111 |
| 2010/04/30 | 196,000 | 197,900 | 195,100 | 197,900 | 58 |
| 2010/04/28 | 191,800 | 194,000 | 189,000 | 194,000 | 112 |
| 2010/04/27 | 195,500 | 195,500 | 192,300 | 193,000 | 59 |
| 2010/04/26 | 197,900 | 199,000 | 194,500 | 195,500 | 64 |
| 2010/04/23 | 197,000 | 197,700 | 195,000 | 196,900 | 58 |
| 2010/04/22 | 195,000 | 198,000 | 193,000 | 197,000 | 75 |
| 2010/04/21 | 193,500 | 199,500 | 191,200 | 192,000 | 156 |
| 2010/04/20 | 188,000 | 196,000 | 188,000 | 189,500 | 273 |
| 2010/04/19 | 182,800 | 188,000 | 182,800 | 188,000 | 231 |
| 2010/04/16 | 181,200 | 181,800 | 180,500 | 181,800 | 107 |
| 2010/04/15 | 176,000 | 180,000 | 176,000 | 180,000 | 99 |
| 2010/04/14 | 172,100 | 176,000 | 172,000 | 175,200 | 161 |
| 2010/04/13 | 177,500 | 177,500 | 176,100 | 176,100 | 35 |
| 2010/04/12 | 177,500 | 178,000 | 177,400 | 177,400 | 51 |
| 2010/04/09 | 177,500 | 177,500 | 176,300 | 177,000 | 30 |
| 2010/04/08 | 176,700 | 176,900 | 175,000 | 176,700 | 28 |
| 2010/04/07 | 176,000 | 177,800 | 175,100 | 177,100 | 38 |
| 2010/04/06 | 174,000 | 177,000 | 174,000 | 176,000 | 84 |
| 2010/04/05 | 170,700 | 175,000 | 170,700 | 173,800 | 62 |
| 2010/04/02 | 170,900 | 171,000 | 168,800 | 170,500 | 56 |
| 2010/04/01 | 172,000 | 172,000 | 170,500 | 171,900 | 59 |
| 2010/03/31 | 173,200 | 173,400 | 172,000 | 172,600 | 41 |
| 2010/03/30 | 174,300 | 174,300 | 173,100 | 173,100 | 35 |
| 2010/03/29 | 173,000 | 175,000 | 172,300 | 174,800 | 153 |
| 2010/03/26 | 181,500 | 182,000 | 180,600 | 182,000 | 155 |
| 2010/03/25 | 182,500 | 182,500 | 180,600 | 181,500 | 120 |
| 2010/03/24 | 182,700 | 182,700 | 181,100 | 182,500 | 60 |
| 2010/03/23 | 183,700 | 183,700 | 182,100 | 182,500 | 79 |
| 2010/03/19 | 184,000 | 184,000 | 182,000 | 183,100 | 85 |
| 2010/03/18 | 181,000 | 183,000 | 181,000 | 183,000 | 48 |
| 2010/03/17 | 181,400 | 181,800 | 180,700 | 181,500 | 56 |
| 2010/03/16 | 180,900 | 181,000 | 180,300 | 181,000 | 46 |
| 2010/03/15 | 181,400 | 181,400 | 179,800 | 180,100 | 61 |
| 2010/03/12 | 179,600 | 181,000 | 179,000 | 180,000 | 107 |
| 2010/03/11 | 179,400 | 179,700 | 178,800 | 178,900 | 22 |
| 2010/03/10 | 179,100 | 179,900 | 178,700 | 178,700 | 43 |
| 2010/03/09 | 179,900 | 179,900 | 178,200 | 179,000 | 23 |
| 2010/03/08 | 179,400 | 180,000 | 178,600 | 178,800 | 59 |
| 2010/03/05 | 177,000 | 178,400 | 176,600 | 178,300 | 34 |
| 2010/03/04 | 175,900 | 177,000 | 175,000 | 176,500 | 55 |
| 2010/03/03 | 173,500 | 175,700 | 173,500 | 175,700 | 57 |
| 2010/03/02 | 172,300 | 172,900 | 170,600 | 172,900 | 33 |
| 2010/03/01 | 169,900 | 172,000 | 169,800 | 171,900 | 32 |
| 2010/02/26 | 169,500 | 169,900 | 169,100 | 169,900 | 20 |
| 2010/02/25 | 169,900 | 170,000 | 169,500 | 169,500 | 8 |
| 2010/02/24 | 169,500 | 170,000 | 169,400 | 169,900 | 23 |
| 2010/02/23 | 170,100 | 170,400 | 169,600 | 169,600 | 28 |
| 2010/02/22 | 170,800 | 171,400 | 169,700 | 170,000 | 20 |
| 2010/02/19 | 170,500 | 170,500 | 169,500 | 170,000 | 17 |
| 2010/02/18 | 171,000 | 171,500 | 170,100 | 171,500 | 6 |
| 2010/02/17 | 169,600 | 171,000 | 169,600 | 171,000 | 3 |
| 2010/02/16 | 169,500 | 169,500 | 169,200 | 169,400 | 9 |
| 2010/02/15 | 170,000 | 170,000 | 168,000 | 170,000 | 22 |
| 2010/02/12 | 171,000 | 171,100 | 170,000 | 170,000 | 15 |
| 2010/02/10 | 172,200 | 172,200 | 170,000 | 170,100 | 58 |
| 2010/02/09 | 171,100 | 172,200 | 170,800 | 172,200 | 25 |
| 2010/02/08 | 171,000 | 171,400 | 170,200 | 171,300 | 32 |
| 2010/02/05 | 170,800 | 171,000 | 169,000 | 170,900 | 32 |
| 2010/02/04 | 172,400 | 173,400 | 172,300 | 172,500 | 23 |
| 2010/02/03 | 171,500 | 172,500 | 170,000 | 171,800 | 27 |
| 2010/02/02 | 170,300 | 171,500 | 168,000 | 170,100 | 20 |
| 2010/02/01 | 175,700 | 175,700 | 167,000 | 170,000 | 68 |
| 2010/01/29 | 174,700 | 175,800 | 173,100 | 175,800 | 78 |
| 2010/01/28 | 174,000 | 174,800 | 173,300 | 174,800 | 13 |
| 2010/01/27 | 174,100 | 175,000 | 173,000 | 173,000 | 23 |
| 2010/01/26 | 174,000 | 175,500 | 173,600 | 175,200 | 24 |
| 2010/01/25 | 172,700 | 174,000 | 172,700 | 173,000 | 12 |
| 2010/01/22 | 174,000 | 174,700 | 171,500 | 174,400 | 71 |
| 2010/01/21 | 174,500 | 174,500 | 171,500 | 174,100 | 32 |
| 2010/01/20 | 170,900 | 174,000 | 170,900 | 174,000 | 43 |
| 2010/01/19 | 168,900 | 170,000 | 168,800 | 170,000 | 52 |
| 2010/01/18 | 167,500 | 169,000 | 167,500 | 169,000 | 38 |
| 2010/01/15 | 167,900 | 168,000 | 167,100 | 168,000 | 40 |
| 2010/01/14 | 169,000 | 169,000 | 167,800 | 168,700 | 18 |
| 2010/01/13 | 169,500 | 169,500 | 168,900 | 169,300 | 16 |
| 2010/01/12 | 169,800 | 169,900 | 168,000 | 169,500 | 79 |
| 2010/01/08 | 169,600 | 169,600 | 166,200 | 169,100 | 53 |
| 2010/01/07 | 165,500 | 167,900 | 164,700 | 167,200 | 53 |
| 2010/01/06 | 166,500 | 167,900 | 165,000 | 165,000 | 50 |
| 2010/01/05 | 166,600 | 166,600 | 164,000 | 165,000 | 32 |
| 2010/01/04 | 161,900 | 166,000 | 160,000 | 163,100 | 53 |