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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,075 | 3,100 | 3,070 | 3,085 | 64,700 |
| 2013/12/27 | 2,980 | 3,035 | 2,977 | 3,025 | 67,400 |
| 2013/12/26 | 2,895 | 2,963 | 2,888 | 2,961 | 66,400 |
| 2013/12/25 | 2,835 | 2,869 | 2,835 | 2,858 | 63,100 |
| 2013/12/24 | 2,835 | 2,858 | 2,828 | 2,835 | 85,800 |
| 2013/12/20 | 2,835 | 2,880 | 2,825 | 2,877 | 73,800 |
| 2013/12/19 | 2,877 | 2,885 | 2,830 | 2,837 | 62,800 |
| 2013/12/18 | 2,802 | 2,843 | 2,800 | 2,840 | 58,400 |
| 2013/12/17 | 2,844 | 2,860 | 2,814 | 2,822 | 50,100 |
| 2013/12/16 | 2,856 | 2,882 | 2,838 | 2,840 | 44,800 |
| 2013/12/13 | 2,905 | 2,910 | 2,854 | 2,855 | 51,900 |
| 2013/12/12 | 2,880 | 2,889 | 2,852 | 2,874 | 65,400 |
| 2013/12/11 | 2,912 | 2,913 | 2,881 | 2,893 | 67,800 |
| 2013/12/10 | 2,952 | 2,952 | 2,890 | 2,912 | 61,900 |
| 2013/12/09 | 2,964 | 2,971 | 2,917 | 2,930 | 34,300 |
| 2013/12/06 | 2,930 | 2,950 | 2,896 | 2,938 | 64,200 |
| 2013/12/05 | 2,973 | 2,992 | 2,930 | 2,937 | 56,500 |
| 2013/12/04 | 3,000 | 3,005 | 2,945 | 2,973 | 57,700 |
| 2013/12/03 | 3,020 | 3,025 | 2,985 | 3,000 | 64,000 |
| 2013/12/02 | 3,010 | 3,045 | 3,000 | 3,030 | 45,600 |
| 2013/11/29 | 3,015 | 3,090 | 2,973 | 2,999 | 134,000 |
| 2013/11/28 | 2,950 | 3,065 | 2,950 | 3,015 | 277,800 |
| 2013/11/27 | 3,005 | 3,010 | 2,944 | 2,944 | 82,700 |
| 2013/11/26 | 2,969 | 3,040 | 2,965 | 3,020 | 51,800 |
| 2013/11/25 | 2,969 | 2,996 | 2,944 | 2,971 | 59,800 |
| 2013/11/22 | 3,050 | 3,055 | 2,933 | 2,940 | 91,100 |
| 2013/11/21 | 2,995 | 3,020 | 2,982 | 2,997 | 39,600 |
| 2013/11/20 | 3,035 | 3,060 | 2,957 | 2,973 | 64,400 |
| 2013/11/19 | 3,075 | 3,075 | 3,015 | 3,030 | 22,000 |
| 2013/11/18 | 3,100 | 3,100 | 3,040 | 3,040 | 32,400 |
| 2013/11/15 | 3,065 | 3,090 | 3,055 | 3,060 | 36,700 |
| 2013/11/14 | 3,040 | 3,125 | 3,030 | 3,045 | 73,800 |
| 2013/11/13 | 2,930 | 3,070 | 2,930 | 3,065 | 87,700 |
| 2013/11/12 | 2,925 | 2,950 | 2,915 | 2,915 | 96,600 |
| 2013/11/11 | 2,989 | 3,000 | 2,945 | 2,945 | 65,200 |
| 2013/11/08 | 3,000 | 3,010 | 2,961 | 2,989 | 58,800 |
| 2013/11/07 | 3,030 | 3,070 | 3,005 | 3,020 | 76,700 |
| 2013/11/06 | 3,045 | 3,075 | 3,015 | 3,025 | 80,000 |
| 2013/11/05 | 3,065 | 3,175 | 3,065 | 3,135 | 70,600 |
| 2013/11/01 | 3,135 | 3,160 | 3,010 | 3,065 | 57,100 |
| 2013/10/31 | 3,170 | 3,185 | 3,130 | 3,135 | 65,700 |
| 2013/10/30 | 3,220 | 3,230 | 3,150 | 3,205 | 109,300 |
| 2013/10/29 | 3,185 | 3,230 | 3,160 | 3,230 | 182,000 |
| 2013/10/28 | 3,290 | 3,290 | 3,185 | 3,190 | 91,200 |
| 2013/10/25 | 3,350 | 3,350 | 3,280 | 3,325 | 51,500 |
| 2013/10/24 | 3,370 | 3,440 | 3,285 | 3,375 | 90,500 |
| 2013/10/23 | 3,380 | 3,530 | 3,360 | 3,500 | 71,100 |
| 2013/10/22 | 3,280 | 3,430 | 3,280 | 3,385 | 37,600 |
| 2013/10/21 | 3,265 | 3,330 | 3,250 | 3,265 | 23,000 |
| 2013/10/18 | 3,245 | 3,295 | 3,210 | 3,275 | 23,000 |
| 2013/10/17 | 3,250 | 3,320 | 3,210 | 3,225 | 31,700 |
| 2013/10/16 | 3,210 | 3,250 | 3,200 | 3,220 | 64,100 |
| 2013/10/15 | 3,165 | 3,360 | 3,165 | 3,265 | 49,200 |
| 2013/10/11 | 3,200 | 3,220 | 3,150 | 3,160 | 22,800 |
| 2013/10/10 | 3,140 | 3,210 | 3,105 | 3,195 | 22,900 |
| 2013/10/09 | 3,055 | 3,160 | 3,040 | 3,150 | 15,600 |
| 2013/10/08 | 3,070 | 3,125 | 3,010 | 3,055 | 44,300 |
| 2013/10/07 | 3,235 | 3,335 | 3,110 | 3,135 | 86,400 |
| 2013/10/04 | 3,075 | 3,175 | 3,040 | 3,095 | 25,300 |
| 2013/10/03 | 3,010 | 3,125 | 3,010 | 3,080 | 20,400 |
| 2013/10/02 | 3,060 | 3,080 | 3,000 | 3,060 | 20,900 |
| 2013/10/01 | 3,035 | 3,115 | 3,035 | 3,085 | 28,600 |
| 2013/09/30 | 3,070 | 3,070 | 3,025 | 3,035 | 9,500 |
| 2013/09/27 | 3,080 | 3,105 | 3,070 | 3,080 | 8,400 |
| 2013/09/26 | 3,035 | 3,105 | 3,010 | 3,105 | 16,300 |
| 2013/09/25 | 3,135 | 3,135 | 3,035 | 3,060 | 20,300 |
| 2013/09/24 | 3,100 | 3,145 | 3,060 | 3,145 | 31,200 |
| 2013/09/20 | 3,140 | 3,180 | 3,110 | 3,130 | 23,000 |
| 2013/09/19 | 3,110 | 3,190 | 3,110 | 3,140 | 16,800 |
| 2013/09/18 | 3,080 | 3,175 | 3,080 | 3,110 | 48,900 |
| 2013/09/17 | 3,050 | 3,050 | 2,970 | 3,050 | 38,500 |
| 2013/09/13 | 2,925 | 3,020 | 2,920 | 3,000 | 49,500 |
| 2013/09/12 | 2,899 | 2,900 | 2,870 | 2,875 | 23,100 |
| 2013/09/11 | 2,866 | 2,900 | 2,859 | 2,884 | 26,200 |
| 2013/09/10 | 2,890 | 2,915 | 2,845 | 2,851 | 28,300 |
| 2013/09/09 | 2,953 | 2,956 | 2,850 | 2,883 | 36,900 |
| 2013/09/06 | 2,849 | 2,850 | 2,801 | 2,803 | 16,400 |
| 2013/09/05 | 2,920 | 2,925 | 2,812 | 2,849 | 18,600 |
| 2013/09/04 | 2,877 | 2,918 | 2,851 | 2,918 | 13,600 |
| 2013/09/03 | 2,844 | 2,900 | 2,837 | 2,890 | 28,700 |
| 2013/09/02 | 2,712 | 2,849 | 2,712 | 2,849 | 13,400 |
| 2013/08/30 | 2,775 | 2,785 | 2,721 | 2,721 | 14,500 |
| 2013/08/29 | 2,781 | 2,832 | 2,765 | 2,771 | 15,100 |
| 2013/08/28 | 2,880 | 2,880 | 2,780 | 2,785 | 28,700 |
| 2013/08/27 | 2,960 | 2,960 | 2,915 | 2,928 | 8,100 |
| 2013/08/26 | 2,921 | 2,975 | 2,921 | 2,964 | 6,600 |
| 2013/08/23 | 2,940 | 2,958 | 2,891 | 2,901 | 17,300 |
| 2013/08/22 | 2,977 | 2,977 | 2,890 | 2,890 | 29,100 |
| 2013/08/21 | 3,010 | 3,020 | 2,959 | 2,978 | 26,300 |
| 2013/08/20 | 3,055 | 3,060 | 3,020 | 3,020 | 10,900 |
| 2013/08/19 | 3,050 | 3,090 | 3,030 | 3,065 | 4,700 |
| 2013/08/16 | 3,080 | 3,100 | 3,025 | 3,065 | 17,600 |
| 2013/08/15 | 3,135 | 3,190 | 3,055 | 3,110 | 13,200 |
| 2013/08/14 | 3,080 | 3,160 | 3,040 | 3,135 | 21,300 |
| 2013/08/13 | 3,015 | 3,075 | 3,000 | 3,030 | 30,000 |
| 2013/08/12 | 3,160 | 3,180 | 2,990 | 2,996 | 56,700 |
| 2013/08/09 | 3,400 | 3,450 | 3,245 | 3,245 | 34,400 |
| 2013/08/08 | 3,410 | 3,435 | 3,340 | 3,390 | 30,000 |
| 2013/08/07 | 3,500 | 3,500 | 3,400 | 3,480 | 47,200 |
| 2013/08/06 | 3,680 | 3,710 | 3,525 | 3,665 | 49,900 |
| 2013/08/05 | 3,385 | 3,700 | 3,380 | 3,610 | 114,500 |
| 2013/08/02 | 3,310 | 3,380 | 3,265 | 3,380 | 11,700 |
| 2013/08/01 | 3,210 | 3,320 | 3,205 | 3,310 | 13,300 |
| 2013/07/31 | 3,230 | 3,300 | 3,210 | 3,235 | 8,200 |
| 2013/07/30 | 3,195 | 3,265 | 3,195 | 3,265 | 10,800 |
| 2013/07/29 | 3,250 | 3,265 | 3,130 | 3,190 | 11,800 |
| 2013/07/26 | 3,350 | 3,350 | 3,260 | 3,305 | 12,500 |
| 2013/07/25 | 3,370 | 3,370 | 3,350 | 3,350 | 8,200 |
| 2013/07/24 | 3,305 | 3,360 | 3,305 | 3,350 | 6,600 |
| 2013/07/23 | 3,320 | 3,335 | 3,265 | 3,300 | 9,400 |
| 2013/07/22 | 3,345 | 3,345 | 3,260 | 3,315 | 11,500 |
| 2013/07/19 | 3,340 | 3,340 | 3,200 | 3,240 | 21,400 |
| 2013/07/18 | 3,330 | 3,385 | 3,330 | 3,340 | 10,800 |
| 2013/07/17 | 3,400 | 3,405 | 3,320 | 3,385 | 17,900 |
| 2013/07/16 | 3,255 | 3,370 | 3,225 | 3,350 | 28,300 |
| 2013/07/12 | 3,295 | 3,295 | 3,170 | 3,250 | 4,900 |
| 2013/07/11 | 3,230 | 3,235 | 3,170 | 3,235 | 14,200 |
| 2013/07/10 | 3,250 | 3,260 | 3,210 | 3,240 | 17,700 |
| 2013/07/09 | 3,235 | 3,320 | 3,235 | 3,280 | 17,200 |
| 2013/07/08 | 3,325 | 3,360 | 3,200 | 3,220 | 22,500 |
| 2013/07/05 | 3,300 | 3,420 | 3,195 | 3,265 | 49,600 |
| 2013/07/04 | 3,175 | 3,280 | 3,130 | 3,280 | 32,800 |
| 2013/07/03 | 3,100 | 3,145 | 3,060 | 3,145 | 15,600 |
| 2013/07/02 | 3,025 | 3,080 | 3,010 | 3,055 | 21,900 |
| 2013/07/01 | 2,861 | 3,000 | 2,861 | 2,948 | 22,000 |
| 2013/06/28 | 2,765 | 2,901 | 2,765 | 2,901 | 42,600 |
| 2013/06/27 | 2,650 | 2,759 | 2,546 | 2,750 | 41,400 |
| 2013/06/26 | 2,801 | 2,819 | 2,620 | 2,700 | 15,900 |
| 2013/06/25 | 2,803 | 2,814 | 2,755 | 2,800 | 17,900 |
| 2013/06/24 | 2,920 | 2,948 | 2,850 | 2,853 | 25,800 |
| 2013/06/21 | 2,970 | 2,970 | 2,792 | 2,917 | 42,000 |
| 2013/06/20 | 3,000 | 3,050 | 2,980 | 3,015 | 16,200 |
| 2013/06/19 | 3,100 | 3,100 | 2,955 | 3,000 | 18,300 |
| 2013/06/18 | 2,892 | 3,020 | 2,892 | 3,000 | 29,200 |
| 2013/06/17 | 2,906 | 2,906 | 2,819 | 2,866 | 24,700 |
| 2013/06/14 | 3,030 | 3,040 | 2,895 | 2,906 | 24,200 |
| 2013/06/13 | 3,030 | 3,030 | 2,810 | 2,906 | 41,200 |
| 2013/06/12 | 2,970 | 3,095 | 2,970 | 3,095 | 23,900 |
| 2013/06/11 | 3,045 | 3,195 | 3,040 | 3,110 | 24,700 |
| 2013/06/10 | 3,200 | 3,240 | 3,020 | 3,115 | 45,500 |
| 2013/06/07 | 3,000 | 3,080 | 2,818 | 2,969 | 86,100 |
| 2013/06/06 | 3,205 | 3,320 | 3,020 | 3,135 | 49,900 |
| 2013/06/05 | 3,400 | 3,485 | 3,280 | 3,365 | 46,400 |
| 2013/06/04 | 3,160 | 3,325 | 3,090 | 3,325 | 37,500 |
| 2013/06/03 | 3,310 | 3,330 | 3,155 | 3,230 | 24,900 |
| 2013/05/31 | 3,360 | 3,450 | 3,300 | 3,380 | 98,300 |
| 2013/05/30 | 3,400 | 3,405 | 3,315 | 3,405 | 38,600 |
| 2013/05/29 | 3,395 | 3,515 | 3,385 | 3,460 | 26,100 |
| 2013/05/28 | 3,300 | 3,385 | 3,280 | 3,350 | 16,900 |
| 2013/05/27 | 3,310 | 3,460 | 3,190 | 3,425 | 46,400 |
| 2013/05/24 | 3,450 | 3,515 | 3,185 | 3,320 | 56,700 |
| 2013/05/23 | 3,770 | 3,770 | 3,385 | 3,415 | 80,800 |
| 2013/05/22 | 3,810 | 3,875 | 3,710 | 3,810 | 51,000 |
| 2013/05/21 | 4,000 | 4,000 | 3,840 | 3,860 | 25,000 |
| 2013/05/20 | 4,000 | 4,035 | 3,940 | 4,030 | 25,300 |
| 2013/05/17 | 3,850 | 3,960 | 3,820 | 3,940 | 31,900 |
| 2013/05/16 | 3,805 | 3,980 | 3,570 | 3,780 | 71,800 |
| 2013/05/15 | 4,080 | 4,095 | 3,785 | 3,840 | 77,700 |
| 2013/05/14 | 4,170 | 4,180 | 4,045 | 4,130 | 40,800 |
| 2013/05/13 | 4,100 | 4,280 | 4,080 | 4,240 | 69,300 |
| 2013/05/10 | 4,100 | 4,150 | 4,050 | 4,095 | 53,200 |
| 2013/05/09 | 3,970 | 4,090 | 3,890 | 4,060 | 142,400 |
| 2013/05/08 | 4,340 | 4,460 | 3,500 | 3,970 | 174,300 |
| 2013/05/07 | 4,120 | 4,255 | 4,115 | 4,200 | 69,400 |
| 2013/05/02 | 4,130 | 4,170 | 4,050 | 4,145 | 49,500 |
| 2013/05/01 | 4,120 | 4,260 | 4,105 | 4,200 | 105,400 |
| 2013/04/30 | 3,980 | 4,125 | 3,915 | 4,125 | 41,200 |
| 2013/04/26 | 4,070 | 4,115 | 3,985 | 4,000 | 37,400 |
| 2013/04/25 | 4,120 | 4,165 | 4,040 | 4,065 | 34,100 |
| 2013/04/24 | 4,150 | 4,160 | 4,030 | 4,120 | 54,800 |
| 2013/04/23 | 4,200 | 4,200 | 4,100 | 4,110 | 37,700 |
| 2013/04/22 | 4,165 | 4,400 | 4,150 | 4,230 | 68,400 |
| 2013/04/19 | 4,090 | 4,095 | 4,000 | 4,075 | 44,000 |
| 2013/04/18 | 3,990 | 4,045 | 3,890 | 3,995 | 38,300 |
| 2013/04/17 | 3,800 | 3,970 | 3,800 | 3,970 | 49,500 |
| 2013/04/16 | 3,675 | 3,840 | 3,670 | 3,780 | 38,800 |
| 2013/04/15 | 3,740 | 3,840 | 3,715 | 3,785 | 26,300 |
| 2013/04/12 | 3,700 | 3,845 | 3,650 | 3,810 | 47,200 |
| 2013/04/11 | 3,860 | 3,880 | 3,560 | 3,770 | 97,900 |
| 2013/04/10 | 3,840 | 3,935 | 3,685 | 3,735 | 78,100 |
| 2013/04/09 | 4,175 | 4,175 | 3,730 | 3,945 | 137,700 |
| 2013/04/08 | 4,005 | 4,220 | 3,845 | 4,175 | 178,700 |
| 2013/04/05 | 3,500 | 3,685 | 3,495 | 3,655 | 212,300 |
| 2013/04/04 | 3,225 | 3,320 | 3,185 | 3,320 | 52,000 |
| 2013/04/03 | 3,165 | 3,310 | 3,100 | 3,285 | 51,600 |
| 2013/04/02 | 2,800 | 3,140 | 2,800 | 3,110 | 40,100 |
| 2013/04/01 | 3,300 | 3,310 | 3,010 | 3,030 | 52,500 |
| 2013/03/29 | 3,315 | 3,325 | 3,180 | 3,270 | 34,000 |
| 2013/03/28 | 3,310 | 3,340 | 3,120 | 3,260 | 36,800 |
| 2013/03/27 | 3,100 | 3,295 | 3,095 | 3,240 | 58,200 |
| 2013/03/26 | 3,235 | 3,235 | 3,130 | 3,165 | 46,400 |
| 2013/03/25 | 3,400 | 3,430 | 3,150 | 3,300 | 49,900 |
| 2013/03/22 | 3,400 | 3,475 | 3,370 | 3,410 | 50,300 |
| 2013/03/21 | 3,420 | 3,440 | 3,400 | 3,410 | 43,400 |
| 2013/03/19 | 3,365 | 3,420 | 3,350 | 3,405 | 72,000 |
| 2013/03/18 | 3,295 | 3,335 | 3,245 | 3,275 | 65,400 |
| 2013/03/15 | 3,155 | 3,225 | 3,110 | 3,225 | 100,900 |
| 2013/03/14 | 2,842 | 3,040 | 2,842 | 2,998 | 95,600 |
| 2013/03/13 | 2,775 | 2,838 | 2,765 | 2,833 | 20,700 |
| 2013/03/12 | 2,838 | 2,838 | 2,760 | 2,764 | 37,700 |
| 2013/03/11 | 2,868 | 2,875 | 2,801 | 2,838 | 24,900 |
| 2013/03/08 | 2,840 | 2,880 | 2,810 | 2,853 | 43,800 |
| 2013/03/07 | 2,850 | 2,859 | 2,792 | 2,841 | 40,300 |
| 2013/03/06 | 2,784 | 2,831 | 2,784 | 2,812 | 16,400 |
| 2013/03/05 | 2,830 | 2,858 | 2,772 | 2,787 | 32,700 |
| 2013/03/04 | 2,830 | 2,870 | 2,830 | 2,830 | 42,600 |
| 2013/03/01 | 2,714 | 2,809 | 2,714 | 2,795 | 35,300 |
| 2013/02/28 | 2,702 | 2,748 | 2,700 | 2,714 | 20,600 |
| 2013/02/27 | 2,736 | 2,741 | 2,702 | 2,704 | 18,200 |
| 2013/02/26 | 2,691 | 2,767 | 2,689 | 2,737 | 31,100 |
| 2013/02/25 | 2,830 | 2,830 | 2,769 | 2,791 | 22,700 |
| 2013/02/22 | 2,800 | 2,809 | 2,720 | 2,799 | 32,700 |
| 2013/02/21 | 2,750 | 2,800 | 2,719 | 2,800 | 38,600 |
| 2013/02/20 | 2,635 | 2,740 | 2,617 | 2,738 | 40,600 |
| 2013/02/19 | 2,550 | 2,619 | 2,543 | 2,580 | 20,400 |
| 2013/02/18 | 2,441 | 2,590 | 2,436 | 2,544 | 36,200 |
| 2013/02/15 | 2,500 | 2,500 | 2,350 | 2,447 | 79,700 |
| 2013/02/14 | 2,606 | 2,620 | 2,463 | 2,550 | 71,700 |
| 2013/02/13 | 2,650 | 2,750 | 2,591 | 2,623 | 79,000 |
| 2013/02/12 | 2,680 | 2,689 | 2,606 | 2,637 | 30,300 |
| 2013/02/08 | 2,600 | 2,688 | 2,600 | 2,622 | 51,300 |
| 2013/02/07 | 2,650 | 2,680 | 2,500 | 2,594 | 127,000 |
| 2013/02/06 | 2,766 | 2,809 | 2,555 | 2,690 | 84,400 |
| 2013/02/05 | 2,840 | 2,848 | 2,721 | 2,770 | 84,800 |
| 2013/02/04 | 2,836 | 2,974 | 2,836 | 2,902 | 109,300 |
| 2013/02/01 | 2,835 | 2,840 | 2,780 | 2,825 | 38,900 |
| 2013/01/31 | 2,850 | 2,870 | 2,835 | 2,845 | 26,800 |
| 2013/01/30 | 2,876 | 2,895 | 2,831 | 2,870 | 56,500 |
| 2013/01/29 | 2,750 | 2,840 | 2,725 | 2,796 | 58,400 |
| 2013/01/28 | 2,600 | 2,696 | 2,600 | 2,685 | 41,000 |
| 2013/01/25 | 2,541 | 2,589 | 2,536 | 2,559 | 33,600 |
| 2013/01/24 | 2,464 | 2,515 | 2,453 | 2,508 | 21,600 |
| 2013/01/23 | 2,451 | 2,540 | 2,350 | 2,503 | 55,300 |
| 2013/01/22 | 2,520 | 2,540 | 2,483 | 2,483 | 17,000 |
| 2013/01/21 | 2,551 | 2,576 | 2,500 | 2,520 | 45,000 |
| 2013/01/18 | 2,555 | 2,570 | 2,515 | 2,521 | 23,200 |
| 2013/01/17 | 2,550 | 2,558 | 2,444 | 2,530 | 70,200 |
| 2013/01/16 | 2,520 | 2,550 | 2,423 | 2,530 | 58,100 |
| 2013/01/15 | 2,426 | 2,520 | 2,426 | 2,481 | 71,500 |
| 2013/01/11 | 2,455 | 2,500 | 2,380 | 2,380 | 50,600 |
| 2013/01/10 | 2,330 | 2,428 | 2,301 | 2,405 | 61,500 |
| 2013/01/09 | 2,169 | 2,315 | 2,130 | 2,290 | 62,900 |
| 2013/01/08 | 2,215 | 2,245 | 2,170 | 2,170 | 36,900 |
| 2013/01/07 | 2,295 | 2,330 | 2,170 | 2,241 | 68,000 |
| 2013/01/04 | 2,233 | 2,322 | 2,226 | 2,302 | 77,900 |