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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,830 | 3,830 | 3,755 | 3,760 | 18,700 |
| 2014/12/29 | 3,745 | 3,825 | 3,720 | 3,825 | 25,700 |
| 2014/12/26 | 3,760 | 3,790 | 3,720 | 3,740 | 15,400 |
| 2014/12/25 | 3,835 | 3,840 | 3,730 | 3,755 | 15,800 |
| 2014/12/24 | 3,730 | 3,860 | 3,730 | 3,820 | 46,000 |
| 2014/12/22 | 3,760 | 3,760 | 3,675 | 3,725 | 38,300 |
| 2014/12/19 | 3,790 | 3,790 | 3,715 | 3,745 | 32,800 |
| 2014/12/18 | 3,600 | 3,740 | 3,550 | 3,700 | 50,100 |
| 2014/12/17 | 3,595 | 3,620 | 3,520 | 3,530 | 40,300 |
| 2014/12/16 | 3,710 | 3,725 | 3,580 | 3,625 | 48,200 |
| 2014/12/15 | 3,730 | 3,760 | 3,700 | 3,710 | 14,300 |
| 2014/12/12 | 3,835 | 3,845 | 3,770 | 3,800 | 47,400 |
| 2014/12/11 | 3,665 | 3,825 | 3,665 | 3,805 | 54,600 |
| 2014/12/10 | 3,705 | 3,745 | 3,550 | 3,735 | 63,700 |
| 2014/12/09 | 3,830 | 3,875 | 3,780 | 3,820 | 30,900 |
| 2014/12/08 | 3,920 | 3,930 | 3,840 | 3,865 | 25,900 |
| 2014/12/05 | 3,800 | 3,890 | 3,800 | 3,890 | 25,000 |
| 2014/12/04 | 3,920 | 3,920 | 3,835 | 3,855 | 39,300 |
| 2014/12/03 | 3,775 | 3,925 | 3,760 | 3,895 | 100,500 |
| 2014/12/02 | 3,775 | 3,775 | 3,700 | 3,730 | 35,900 |
| 2014/12/01 | 3,655 | 3,755 | 3,655 | 3,755 | 45,100 |
| 2014/11/28 | 3,600 | 3,640 | 3,600 | 3,635 | 21,800 |
| 2014/11/27 | 3,580 | 3,680 | 3,580 | 3,600 | 47,200 |
| 2014/11/26 | 3,580 | 3,585 | 3,545 | 3,565 | 28,500 |
| 2014/11/25 | 3,685 | 3,695 | 3,540 | 3,550 | 82,500 |
| 2014/11/21 | 3,475 | 3,625 | 3,430 | 3,615 | 127,100 |
| 2014/11/20 | 3,495 | 3,495 | 3,425 | 3,425 | 38,100 |
| 2014/11/19 | 3,470 | 3,495 | 3,415 | 3,480 | 52,600 |
| 2014/11/18 | 3,355 | 3,460 | 3,350 | 3,460 | 79,000 |
| 2014/11/17 | 3,400 | 3,410 | 3,295 | 3,335 | 55,100 |
| 2014/11/14 | 3,350 | 3,400 | 3,305 | 3,400 | 64,600 |
| 2014/11/13 | 3,290 | 3,350 | 3,260 | 3,335 | 51,200 |
| 2014/11/12 | 3,250 | 3,315 | 3,245 | 3,290 | 83,600 |
| 2014/11/11 | 3,230 | 3,250 | 3,200 | 3,250 | 51,500 |
| 2014/11/10 | 3,200 | 3,230 | 3,165 | 3,220 | 44,700 |
| 2014/11/07 | 3,180 | 3,200 | 3,160 | 3,200 | 40,900 |
| 2014/11/06 | 3,245 | 3,250 | 3,130 | 3,170 | 85,100 |
| 2014/11/05 | 3,150 | 3,245 | 3,140 | 3,230 | 82,600 |
| 2014/11/04 | 3,280 | 3,280 | 3,145 | 3,160 | 87,500 |
| 2014/10/31 | 3,045 | 3,140 | 3,030 | 3,140 | 73,700 |
| 2014/10/30 | 3,035 | 3,090 | 2,962 | 3,090 | 159,200 |
| 2014/10/29 | 3,040 | 3,040 | 2,951 | 3,030 | 37,800 |
| 2014/10/28 | 3,010 | 3,010 | 2,928 | 2,993 | 30,100 |
| 2014/10/27 | 2,980 | 2,980 | 2,917 | 2,937 | 13,400 |
| 2014/10/24 | 3,075 | 3,075 | 2,929 | 2,930 | 37,200 |
| 2014/10/23 | 2,923 | 3,060 | 2,923 | 3,030 | 60,400 |
| 2014/10/22 | 2,889 | 2,962 | 2,885 | 2,962 | 45,700 |
| 2014/10/21 | 2,820 | 2,838 | 2,783 | 2,827 | 21,400 |
| 2014/10/20 | 2,801 | 2,847 | 2,782 | 2,825 | 23,100 |
| 2014/10/17 | 2,811 | 2,827 | 2,731 | 2,751 | 55,200 |
| 2014/10/16 | 2,804 | 2,858 | 2,804 | 2,823 | 26,100 |
| 2014/10/15 | 2,813 | 2,880 | 2,813 | 2,852 | 22,400 |
| 2014/10/14 | 2,849 | 2,872 | 2,807 | 2,808 | 23,000 |
| 2014/10/10 | 2,902 | 2,918 | 2,880 | 2,888 | 25,400 |
| 2014/10/09 | 2,965 | 2,999 | 2,940 | 2,940 | 23,800 |
| 2014/10/08 | 2,931 | 3,030 | 2,909 | 2,984 | 50,100 |
| 2014/10/07 | 2,986 | 2,992 | 2,962 | 2,970 | 24,300 |
| 2014/10/06 | 2,975 | 2,999 | 2,970 | 2,986 | 12,000 |
| 2014/10/03 | 2,940 | 2,948 | 2,913 | 2,943 | 17,400 |
| 2014/10/02 | 3,040 | 3,060 | 2,894 | 2,916 | 39,600 |
| 2014/10/01 | 3,065 | 3,100 | 3,050 | 3,080 | 18,600 |
| 2014/09/30 | 3,095 | 3,095 | 3,060 | 3,060 | 13,600 |
| 2014/09/29 | 3,075 | 3,115 | 3,070 | 3,100 | 21,700 |
| 2014/09/26 | 3,045 | 3,090 | 3,030 | 3,080 | 22,900 |
| 2014/09/25 | 3,010 | 3,060 | 3,010 | 3,060 | 31,300 |
| 2014/09/24 | 3,010 | 3,015 | 2,990 | 3,005 | 16,800 |
| 2014/09/22 | 2,967 | 3,020 | 2,966 | 3,015 | 33,700 |
| 2014/09/19 | 2,910 | 2,980 | 2,910 | 2,980 | 25,200 |
| 2014/09/18 | 2,899 | 2,960 | 2,882 | 2,958 | 34,900 |
| 2014/09/17 | 2,896 | 2,909 | 2,883 | 2,889 | 11,300 |
| 2014/09/16 | 2,901 | 2,920 | 2,891 | 2,905 | 25,500 |
| 2014/09/12 | 2,913 | 2,928 | 2,893 | 2,920 | 21,900 |
| 2014/09/11 | 2,950 | 2,950 | 2,922 | 2,922 | 8,600 |
| 2014/09/10 | 2,939 | 2,950 | 2,922 | 2,936 | 12,200 |
| 2014/09/09 | 2,955 | 2,955 | 2,929 | 2,939 | 11,300 |
| 2014/09/08 | 2,946 | 2,960 | 2,929 | 2,956 | 7,200 |
| 2014/09/05 | 2,924 | 2,950 | 2,924 | 2,937 | 8,100 |
| 2014/09/04 | 2,980 | 2,980 | 2,928 | 2,935 | 9,500 |
| 2014/09/03 | 2,960 | 2,984 | 2,955 | 2,978 | 11,100 |
| 2014/09/02 | 2,925 | 2,982 | 2,925 | 2,970 | 15,200 |
| 2014/09/01 | 2,930 | 2,940 | 2,908 | 2,936 | 7,000 |
| 2014/08/29 | 2,940 | 2,960 | 2,922 | 2,949 | 12,900 |
| 2014/08/28 | 2,960 | 2,978 | 2,942 | 2,954 | 9,900 |
| 2014/08/27 | 2,895 | 2,980 | 2,895 | 2,964 | 26,400 |
| 2014/08/26 | 2,860 | 2,908 | 2,849 | 2,895 | 24,100 |
| 2014/08/25 | 2,833 | 2,876 | 2,830 | 2,836 | 35,500 |
| 2014/08/22 | 2,863 | 2,870 | 2,825 | 2,830 | 15,500 |
| 2014/08/21 | 2,870 | 2,884 | 2,840 | 2,863 | 22,500 |
| 2014/08/20 | 2,841 | 2,875 | 2,841 | 2,870 | 31,700 |
| 2014/08/19 | 2,840 | 2,852 | 2,821 | 2,849 | 21,300 |
| 2014/08/18 | 2,824 | 2,844 | 2,821 | 2,823 | 13,100 |
| 2014/08/15 | 2,836 | 2,860 | 2,816 | 2,821 | 15,600 |
| 2014/08/14 | 2,890 | 2,890 | 2,836 | 2,854 | 23,200 |
| 2014/08/13 | 2,885 | 2,909 | 2,861 | 2,898 | 9,400 |
| 2014/08/12 | 2,906 | 2,920 | 2,857 | 2,885 | 20,900 |
| 2014/08/11 | 2,801 | 2,927 | 2,801 | 2,906 | 27,100 |
| 2014/08/08 | 2,884 | 2,884 | 2,796 | 2,799 | 10,600 |
| 2014/08/07 | 2,900 | 2,900 | 2,801 | 2,834 | 19,400 |
| 2014/08/06 | 2,940 | 2,944 | 2,847 | 2,861 | 27,300 |
| 2014/08/05 | 2,952 | 2,991 | 2,952 | 2,957 | 9,700 |
| 2014/08/04 | 2,998 | 2,998 | 2,969 | 2,970 | 5,700 |
| 2014/08/01 | 3,010 | 3,025 | 2,986 | 2,989 | 7,500 |
| 2014/07/31 | 3,050 | 3,050 | 3,025 | 3,035 | 4,700 |
| 2014/07/30 | 3,020 | 3,050 | 3,020 | 3,045 | 8,000 |
| 2014/07/29 | 3,030 | 3,045 | 3,010 | 3,040 | 11,000 |
| 2014/07/28 | 2,965 | 3,045 | 2,965 | 3,045 | 14,800 |
| 2014/07/25 | 2,997 | 2,997 | 2,970 | 2,991 | 6,500 |
| 2014/07/24 | 2,985 | 2,985 | 2,947 | 2,965 | 11,200 |
| 2014/07/23 | 2,990 | 2,997 | 2,970 | 2,978 | 5,300 |
| 2014/07/22 | 2,949 | 2,997 | 2,948 | 2,994 | 12,900 |
| 2014/07/18 | 2,945 | 2,945 | 2,926 | 2,936 | 10,200 |
| 2014/07/17 | 2,980 | 2,995 | 2,950 | 2,955 | 10,800 |
| 2014/07/16 | 2,960 | 2,999 | 2,959 | 2,980 | 14,600 |
| 2014/07/15 | 2,940 | 2,975 | 2,939 | 2,952 | 9,400 |
| 2014/07/14 | 2,943 | 2,951 | 2,912 | 2,932 | 6,500 |
| 2014/07/11 | 2,930 | 2,959 | 2,898 | 2,945 | 17,700 |
| 2014/07/10 | 3,050 | 3,050 | 2,965 | 2,967 | 23,600 |
| 2014/07/09 | 3,025 | 3,025 | 3,000 | 3,015 | 9,900 |
| 2014/07/08 | 3,015 | 3,035 | 3,010 | 3,035 | 19,100 |
| 2014/07/07 | 3,050 | 3,050 | 3,020 | 3,020 | 8,000 |
| 2014/07/04 | 3,045 | 3,070 | 3,045 | 3,055 | 9,100 |
| 2014/07/03 | 3,060 | 3,070 | 3,050 | 3,055 | 11,300 |
| 2014/07/02 | 3,060 | 3,095 | 3,060 | 3,070 | 24,800 |
| 2014/07/01 | 3,015 | 3,055 | 3,015 | 3,050 | 40,700 |
| 2014/06/30 | 2,999 | 3,020 | 2,973 | 3,005 | 22,400 |
| 2014/06/27 | 3,005 | 3,015 | 2,971 | 2,973 | 19,800 |
| 2014/06/26 | 3,005 | 3,005 | 2,980 | 3,000 | 19,900 |
| 2014/06/25 | 2,981 | 3,020 | 2,981 | 2,987 | 11,200 |
| 2014/06/24 | 2,998 | 3,015 | 2,980 | 3,015 | 20,500 |
| 2014/06/23 | 3,005 | 3,030 | 2,988 | 3,020 | 26,400 |
| 2014/06/20 | 3,005 | 3,020 | 3,000 | 3,020 | 31,000 |
| 2014/06/19 | 3,010 | 3,010 | 2,979 | 3,005 | 19,100 |
| 2014/06/18 | 3,005 | 3,015 | 2,960 | 2,997 | 34,000 |
| 2014/06/17 | 2,947 | 2,996 | 2,934 | 2,994 | 27,500 |
| 2014/06/16 | 2,990 | 3,010 | 2,939 | 2,947 | 23,200 |
| 2014/06/13 | 3,020 | 3,025 | 2,955 | 3,015 | 36,100 |
| 2014/06/12 | 3,015 | 3,025 | 2,955 | 3,005 | 32,100 |
| 2014/06/11 | 2,950 | 3,020 | 2,949 | 3,010 | 44,200 |
| 2014/06/10 | 2,950 | 2,984 | 2,910 | 2,949 | 41,100 |
| 2014/06/09 | 2,950 | 2,960 | 2,917 | 2,953 | 26,900 |
| 2014/06/06 | 2,916 | 2,948 | 2,915 | 2,944 | 37,300 |
| 2014/06/05 | 2,870 | 2,922 | 2,856 | 2,916 | 43,900 |
| 2014/06/04 | 2,888 | 2,918 | 2,870 | 2,892 | 32,800 |
| 2014/06/03 | 2,897 | 2,900 | 2,886 | 2,889 | 24,500 |
| 2014/06/02 | 2,860 | 2,898 | 2,858 | 2,880 | 25,200 |
| 2014/05/30 | 2,825 | 2,874 | 2,812 | 2,850 | 39,800 |
| 2014/05/29 | 2,831 | 2,840 | 2,802 | 2,812 | 15,800 |
| 2014/05/28 | 2,742 | 2,847 | 2,741 | 2,837 | 56,700 |
| 2014/05/27 | 2,746 | 2,779 | 2,716 | 2,741 | 17,400 |
| 2014/05/26 | 2,769 | 2,785 | 2,725 | 2,761 | 19,100 |
| 2014/05/23 | 2,749 | 2,797 | 2,740 | 2,772 | 43,000 |
| 2014/05/22 | 2,651 | 2,760 | 2,651 | 2,749 | 42,500 |
| 2014/05/21 | 2,630 | 2,695 | 2,630 | 2,651 | 15,200 |
| 2014/05/20 | 2,633 | 2,703 | 2,633 | 2,676 | 27,500 |
| 2014/05/19 | 2,705 | 2,705 | 2,628 | 2,636 | 20,400 |
| 2014/05/16 | 2,740 | 2,740 | 2,663 | 2,705 | 30,100 |
| 2014/05/15 | 2,745 | 2,750 | 2,712 | 2,750 | 20,900 |
| 2014/05/14 | 2,710 | 2,760 | 2,710 | 2,729 | 25,700 |
| 2014/05/13 | 2,685 | 2,740 | 2,685 | 2,710 | 25,000 |
| 2014/05/12 | 2,695 | 2,710 | 2,670 | 2,676 | 39,100 |
| 2014/05/09 | 2,650 | 2,748 | 2,650 | 2,672 | 83,700 |
| 2014/05/08 | 2,603 | 2,686 | 2,601 | 2,684 | 33,300 |
| 2014/05/07 | 2,590 | 2,643 | 2,590 | 2,596 | 18,500 |
| 2014/05/02 | 2,620 | 2,641 | 2,590 | 2,640 | 16,100 |
| 2014/05/01 | 2,585 | 2,649 | 2,570 | 2,624 | 45,900 |
| 2014/04/30 | 2,486 | 2,568 | 2,486 | 2,535 | 49,000 |
| 2014/04/28 | 2,499 | 2,515 | 2,479 | 2,485 | 79,200 |
| 2014/04/25 | 2,555 | 2,565 | 2,512 | 2,549 | 38,100 |
| 2014/04/24 | 2,560 | 2,619 | 2,554 | 2,570 | 20,900 |
| 2014/04/23 | 2,542 | 2,589 | 2,540 | 2,563 | 18,900 |
| 2014/04/22 | 2,538 | 2,594 | 2,538 | 2,555 | 29,000 |
| 2014/04/21 | 2,555 | 2,576 | 2,531 | 2,538 | 24,600 |
| 2014/04/18 | 2,620 | 2,620 | 2,560 | 2,572 | 13,200 |
| 2014/04/17 | 2,580 | 2,629 | 2,574 | 2,580 | 31,800 |
| 2014/04/16 | 2,533 | 2,579 | 2,400 | 2,576 | 78,900 |
| 2014/04/15 | 2,561 | 2,599 | 2,532 | 2,542 | 20,800 |
| 2014/04/14 | 2,531 | 2,599 | 2,531 | 2,558 | 22,800 |
| 2014/04/11 | 2,551 | 2,568 | 2,526 | 2,533 | 39,300 |
| 2014/04/10 | 2,620 | 2,623 | 2,565 | 2,568 | 44,800 |
| 2014/04/09 | 2,611 | 2,643 | 2,566 | 2,583 | 70,500 |
| 2014/04/08 | 2,740 | 2,740 | 2,644 | 2,652 | 28,500 |
| 2014/04/07 | 2,774 | 2,776 | 2,704 | 2,707 | 28,900 |
| 2014/04/04 | 2,775 | 2,808 | 2,775 | 2,796 | 31,100 |
| 2014/04/03 | 2,743 | 2,800 | 2,735 | 2,780 | 81,300 |
| 2014/04/02 | 2,748 | 2,776 | 2,738 | 2,745 | 29,300 |
| 2014/04/01 | 2,697 | 2,750 | 2,689 | 2,732 | 56,200 |
| 2014/03/31 | 2,630 | 2,688 | 2,612 | 2,676 | 38,500 |
| 2014/03/28 | 2,610 | 2,635 | 2,600 | 2,620 | 108,700 |
| 2014/03/27 | 2,600 | 2,636 | 2,580 | 2,626 | 91,000 |
| 2014/03/26 | 2,755 | 2,760 | 2,695 | 2,703 | 51,200 |
| 2014/03/25 | 2,774 | 2,789 | 2,727 | 2,765 | 31,800 |
| 2014/03/24 | 2,620 | 2,789 | 2,620 | 2,775 | 124,400 |
| 2014/03/20 | 2,650 | 2,650 | 2,601 | 2,610 | 77,700 |
| 2014/03/19 | 2,623 | 2,673 | 2,610 | 2,645 | 52,300 |
| 2014/03/18 | 2,626 | 2,646 | 2,612 | 2,623 | 53,500 |
| 2014/03/17 | 2,602 | 2,637 | 2,602 | 2,621 | 74,600 |
| 2014/03/14 | 2,706 | 2,710 | 2,569 | 2,601 | 131,800 |
| 2014/03/13 | 2,741 | 2,771 | 2,728 | 2,728 | 79,000 |
| 2014/03/12 | 2,740 | 2,750 | 2,731 | 2,740 | 62,500 |
| 2014/03/11 | 2,741 | 2,764 | 2,736 | 2,740 | 62,100 |
| 2014/03/10 | 2,741 | 2,767 | 2,737 | 2,742 | 35,300 |
| 2014/03/07 | 2,745 | 2,775 | 2,731 | 2,747 | 52,100 |
| 2014/03/06 | 2,770 | 2,782 | 2,746 | 2,754 | 48,900 |
| 2014/03/05 | 2,785 | 2,820 | 2,785 | 2,787 | 32,700 |
| 2014/03/04 | 2,740 | 2,775 | 2,725 | 2,774 | 57,700 |
| 2014/03/03 | 2,737 | 2,767 | 2,730 | 2,756 | 32,700 |
| 2014/02/28 | 2,745 | 2,762 | 2,735 | 2,756 | 34,400 |
| 2014/02/27 | 2,762 | 2,780 | 2,731 | 2,740 | 44,100 |
| 2014/02/26 | 2,760 | 2,807 | 2,760 | 2,770 | 18,800 |
| 2014/02/25 | 2,775 | 2,798 | 2,759 | 2,797 | 28,900 |
| 2014/02/24 | 2,770 | 2,822 | 2,746 | 2,766 | 35,400 |
| 2014/02/21 | 2,746 | 2,776 | 2,736 | 2,766 | 44,200 |
| 2014/02/20 | 2,750 | 2,766 | 2,721 | 2,755 | 78,300 |
| 2014/02/19 | 2,773 | 2,808 | 2,751 | 2,752 | 35,400 |
| 2014/02/18 | 2,743 | 2,824 | 2,741 | 2,820 | 28,600 |
| 2014/02/17 | 2,788 | 2,788 | 2,739 | 2,764 | 45,800 |
| 2014/02/14 | 2,839 | 2,842 | 2,737 | 2,772 | 42,400 |
| 2014/02/13 | 2,902 | 2,912 | 2,835 | 2,838 | 30,400 |
| 2014/02/12 | 2,905 | 2,941 | 2,900 | 2,912 | 29,000 |
| 2014/02/10 | 2,882 | 2,904 | 2,836 | 2,865 | 29,500 |
| 2014/02/07 | 2,817 | 2,847 | 2,796 | 2,840 | 24,700 |
| 2014/02/06 | 2,760 | 2,822 | 2,740 | 2,775 | 49,100 |
| 2014/02/05 | 2,740 | 2,786 | 2,733 | 2,741 | 133,000 |
| 2014/02/04 | 2,723 | 2,833 | 2,565 | 2,787 | 192,700 |
| 2014/02/03 | 2,843 | 2,855 | 2,760 | 2,769 | 213,200 |
| 2014/01/31 | 2,870 | 2,920 | 2,832 | 2,858 | 43,300 |
| 2014/01/30 | 2,900 | 2,900 | 2,830 | 2,848 | 45,600 |
| 2014/01/29 | 2,885 | 2,932 | 2,868 | 2,925 | 17,000 |
| 2014/01/28 | 2,895 | 2,895 | 2,846 | 2,846 | 28,300 |
| 2014/01/27 | 2,939 | 2,939 | 2,827 | 2,846 | 82,300 |
| 2014/01/24 | 3,005 | 3,025 | 2,951 | 2,964 | 61,300 |
| 2014/01/23 | 3,025 | 3,070 | 3,005 | 3,045 | 89,800 |
| 2014/01/22 | 3,010 | 3,020 | 2,980 | 3,020 | 41,200 |
| 2014/01/21 | 3,015 | 3,050 | 2,998 | 3,010 | 62,500 |
| 2014/01/20 | 3,020 | 3,025 | 2,990 | 3,020 | 31,500 |
| 2014/01/17 | 2,946 | 3,020 | 2,946 | 3,010 | 39,400 |
| 2014/01/16 | 2,950 | 2,974 | 2,941 | 2,946 | 54,300 |
| 2014/01/15 | 2,965 | 2,972 | 2,930 | 2,950 | 32,300 |
| 2014/01/14 | 2,959 | 2,974 | 2,913 | 2,923 | 80,500 |
| 2014/01/10 | 3,020 | 3,030 | 2,991 | 3,005 | 30,600 |
| 2014/01/09 | 3,060 | 3,065 | 3,005 | 3,020 | 42,700 |
| 2014/01/08 | 3,060 | 3,075 | 3,025 | 3,065 | 35,800 |
| 2014/01/07 | 3,080 | 3,080 | 3,035 | 3,055 | 36,800 |
| 2014/01/06 | 3,095 | 3,115 | 3,060 | 3,085 | 66,000 |