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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,424 | 1,474 | 1,424 | 1,451 | 80,500 |
| 2016/12/29 | 1,457 | 1,466 | 1,423 | 1,436 | 128,700 |
| 2016/12/28 | 1,457 | 1,480 | 1,457 | 1,480 | 86,800 |
| 2016/12/27 | 1,485 | 1,485 | 1,450 | 1,457 | 94,500 |
| 2016/12/26 | 1,482 | 1,494 | 1,466 | 1,479 | 106,700 |
| 2016/12/22 | 1,490 | 1,491 | 1,457 | 1,471 | 129,700 |
| 2016/12/21 | 1,481 | 1,490 | 1,457 | 1,471 | 135,100 |
| 2016/12/20 | 1,485 | 1,517 | 1,467 | 1,507 | 103,500 |
| 2016/12/19 | 1,510 | 1,510 | 1,479 | 1,500 | 68,900 |
| 2016/12/16 | 1,500 | 1,500 | 1,482 | 1,499 | 106,300 |
| 2016/12/15 | 1,490 | 1,509 | 1,458 | 1,472 | 232,600 |
| 2016/12/14 | 1,550 | 1,550 | 1,488 | 1,494 | 133,600 |
| 2016/12/13 | 1,497 | 1,548 | 1,495 | 1,545 | 136,100 |
| 2016/12/12 | 1,495 | 1,497 | 1,475 | 1,494 | 104,900 |
| 2016/12/09 | 1,484 | 1,495 | 1,467 | 1,486 | 198,600 |
| 2016/12/08 | 1,459 | 1,480 | 1,447 | 1,462 | 304,100 |
| 2016/12/07 | 1,464 | 1,471 | 1,455 | 1,463 | 135,100 |
| 2016/12/06 | 1,443 | 1,460 | 1,436 | 1,453 | 109,000 |
| 2016/12/05 | 1,438 | 1,440 | 1,415 | 1,425 | 69,200 |
| 2016/12/02 | 1,421 | 1,438 | 1,414 | 1,426 | 75,700 |
| 2016/12/01 | 1,433 | 1,465 | 1,419 | 1,445 | 128,600 |
| 2016/11/30 | 1,397 | 1,435 | 1,391 | 1,427 | 119,700 |
| 2016/11/29 | 1,420 | 1,422 | 1,376 | 1,383 | 129,500 |
| 2016/11/28 | 1,380 | 1,420 | 1,371 | 1,417 | 141,900 |
| 2016/11/25 | 1,381 | 1,385 | 1,350 | 1,380 | 160,900 |
| 2016/11/24 | 1,358 | 1,385 | 1,346 | 1,381 | 185,300 |
| 2016/11/22 | 1,358 | 1,358 | 1,342 | 1,355 | 72,000 |
| 2016/11/21 | 1,349 | 1,363 | 1,335 | 1,349 | 130,800 |
| 2016/11/18 | 1,330 | 1,335 | 1,319 | 1,335 | 145,800 |
| 2016/11/17 | 1,288 | 1,320 | 1,276 | 1,315 | 87,600 |
| 2016/11/16 | 1,299 | 1,303 | 1,283 | 1,290 | 130,900 |
| 2016/11/15 | 1,261 | 1,289 | 1,261 | 1,289 | 98,600 |
| 2016/11/14 | 1,235 | 1,279 | 1,235 | 1,273 | 199,500 |
| 2016/11/11 | 1,235 | 1,247 | 1,211 | 1,217 | 207,000 |
| 2016/11/10 | 1,210 | 1,239 | 1,205 | 1,234 | 209,100 |
| 2016/11/09 | 1,210 | 1,219 | 1,151 | 1,175 | 352,200 |
| 2016/11/08 | 1,230 | 1,230 | 1,197 | 1,214 | 140,000 |
| 2016/11/07 | 1,200 | 1,217 | 1,154 | 1,212 | 314,100 |
| 2016/11/04 | 1,200 | 1,202 | 1,176 | 1,198 | 121,500 |
| 2016/11/02 | 1,210 | 1,214 | 1,205 | 1,210 | 240,200 |
| 2016/11/01 | 1,210 | 1,220 | 1,206 | 1,220 | 312,800 |
| 2016/10/31 | 1,212 | 1,221 | 1,206 | 1,210 | 307,500 |
| 2016/10/28 | 1,229 | 1,239 | 1,209 | 1,212 | 496,400 |
| 2016/10/27 | 1,210 | 1,214 | 1,202 | 1,212 | 79,700 |
| 2016/10/26 | 1,190 | 1,209 | 1,145 | 1,209 | 129,800 |
| 2016/10/25 | 1,191 | 1,208 | 1,186 | 1,187 | 141,100 |
| 2016/10/24 | 1,162 | 1,184 | 1,162 | 1,180 | 92,800 |
| 2016/10/21 | 1,170 | 1,178 | 1,163 | 1,166 | 70,600 |
| 2016/10/20 | 1,151 | 1,178 | 1,148 | 1,170 | 111,900 |
| 2016/10/19 | 1,149 | 1,154 | 1,140 | 1,150 | 93,500 |
| 2016/10/18 | 1,135 | 1,147 | 1,134 | 1,143 | 125,400 |
| 2016/10/17 | 1,120 | 1,135 | 1,120 | 1,131 | 89,100 |
| 2016/10/14 | 1,113 | 1,129 | 1,110 | 1,122 | 116,600 |
| 2016/10/13 | 1,123 | 1,124 | 1,101 | 1,113 | 127,800 |
| 2016/10/12 | 1,105 | 1,124 | 1,100 | 1,119 | 138,300 |
| 2016/10/11 | 1,111 | 1,127 | 1,109 | 1,112 | 105,400 |
| 2016/10/07 | 1,110 | 1,112 | 1,105 | 1,110 | 122,500 |
| 2016/10/06 | 1,110 | 1,113 | 1,097 | 1,109 | 160,700 |
| 2016/10/05 | 1,116 | 1,117 | 1,105 | 1,110 | 102,700 |
| 2016/10/04 | 1,111 | 1,123 | 1,109 | 1,116 | 114,100 |
| 2016/10/03 | 1,123 | 1,123 | 1,100 | 1,110 | 174,800 |
| 2016/09/30 | 1,106 | 1,119 | 1,078 | 1,117 | 104,200 |
| 2016/09/29 | 1,122 | 1,125 | 1,109 | 1,111 | 140,100 |
| 2016/09/28 | 1,099 | 1,126 | 1,099 | 1,118 | 91,200 |
| 2016/09/28 | 1 -> 4.00 分割 | ||||
| 2016/09/27 | 4,385 | 4,480 | 4,345 | 4,480 | 38,300 |
| 2016/09/26 | 4,355 | 4,470 | 4,345 | 4,440 | 52,500 |
| 2016/09/23 | 4,260 | 4,355 | 4,250 | 4,340 | 39,800 |
| 2016/09/21 | 4,230 | 4,290 | 4,120 | 4,290 | 38,500 |
| 2016/09/20 | 4,150 | 4,250 | 4,150 | 4,230 | 32,900 |
| 2016/09/16 | 4,165 | 4,175 | 4,040 | 4,160 | 46,900 |
| 2016/09/15 | 4,220 | 4,260 | 4,125 | 4,165 | 42,900 |
| 2016/09/14 | 4,240 | 4,300 | 4,215 | 4,260 | 31,200 |
| 2016/09/13 | 4,215 | 4,275 | 4,180 | 4,265 | 85,500 |
| 2016/09/12 | 4,250 | 4,290 | 4,175 | 4,200 | 103,400 |
| 2016/09/09 | 4,505 | 4,545 | 4,295 | 4,335 | 138,800 |
| 2016/09/08 | 4,415 | 4,465 | 4,320 | 4,435 | 50,200 |
| 2016/09/07 | 4,355 | 4,440 | 4,340 | 4,435 | 37,400 |
| 2016/09/06 | 4,290 | 4,380 | 4,280 | 4,365 | 24,500 |
| 2016/09/05 | 4,280 | 4,315 | 4,245 | 4,295 | 23,300 |
| 2016/09/02 | 4,340 | 4,400 | 4,275 | 4,320 | 43,500 |
| 2016/09/01 | 4,455 | 4,470 | 4,315 | 4,365 | 37,000 |
| 2016/08/31 | 4,250 | 4,285 | 4,180 | 4,260 | 42,100 |
| 2016/08/30 | 4,260 | 4,290 | 4,205 | 4,240 | 20,700 |
| 2016/08/29 | 4,350 | 4,350 | 4,205 | 4,255 | 43,200 |
| 2016/08/26 | 4,410 | 4,410 | 4,260 | 4,310 | 59,400 |
| 2016/08/25 | 4,270 | 4,285 | 4,205 | 4,250 | 13,400 |
| 2016/08/24 | 4,235 | 4,295 | 4,235 | 4,270 | 12,500 |
| 2016/08/23 | 4,180 | 4,250 | 4,180 | 4,210 | 31,000 |
| 2016/08/22 | 4,230 | 4,260 | 4,165 | 4,205 | 40,400 |
| 2016/08/19 | 4,380 | 4,450 | 4,220 | 4,275 | 67,900 |
| 2016/08/18 | 4,490 | 4,505 | 4,435 | 4,450 | 35,500 |
| 2016/08/17 | 4,480 | 4,540 | 4,440 | 4,470 | 55,200 |
| 2016/08/16 | 4,605 | 4,605 | 4,520 | 4,520 | 31,800 |
| 2016/08/15 | 4,465 | 4,655 | 4,455 | 4,640 | 40,400 |
| 2016/08/12 | 4,525 | 4,530 | 4,465 | 4,495 | 46,700 |
| 2016/08/10 | 4,425 | 4,560 | 4,410 | 4,495 | 37,600 |
| 2016/08/09 | 4,530 | 4,530 | 4,400 | 4,490 | 27,700 |
| 2016/08/08 | 4,340 | 4,575 | 4,340 | 4,550 | 88,700 |
| 2016/08/05 | 4,150 | 4,420 | 4,150 | 4,315 | 94,500 |
| 2016/08/04 | 4,110 | 4,160 | 4,080 | 4,135 | 42,400 |
| 2016/08/03 | 4,200 | 4,240 | 4,100 | 4,145 | 44,200 |
| 2016/08/02 | 4,360 | 4,435 | 4,275 | 4,290 | 60,500 |
| 2016/08/01 | 4,525 | 4,550 | 4,415 | 4,425 | 27,200 |
| 2016/07/29 | 4,690 | 4,690 | 4,380 | 4,595 | 58,400 |
| 2016/07/28 | 4,600 | 4,705 | 4,585 | 4,690 | 120,800 |
| 2016/07/27 | 4,430 | 4,580 | 4,420 | 4,520 | 75,900 |
| 2016/07/26 | 4,300 | 4,470 | 4,250 | 4,430 | 98,400 |
| 2016/07/25 | 4,150 | 4,240 | 4,145 | 4,230 | 30,500 |
| 2016/07/22 | 4,135 | 4,230 | 4,130 | 4,150 | 27,500 |
| 2016/07/21 | 4,200 | 4,250 | 4,170 | 4,195 | 35,700 |
| 2016/07/20 | 4,070 | 4,200 | 4,050 | 4,185 | 47,000 |
| 2016/07/19 | 3,970 | 4,080 | 3,965 | 4,070 | 41,800 |
| 2016/07/15 | 4,020 | 4,055 | 3,960 | 3,970 | 57,100 |
| 2016/07/14 | 4,100 | 4,155 | 3,945 | 3,950 | 69,700 |
| 2016/07/13 | 4,160 | 4,185 | 4,090 | 4,165 | 51,200 |
| 2016/07/12 | 4,115 | 4,170 | 4,010 | 4,045 | 95,600 |
| 2016/07/11 | 3,885 | 3,925 | 3,850 | 3,880 | 29,300 |
| 2016/07/08 | 3,935 | 3,980 | 3,840 | 3,860 | 34,100 |
| 2016/07/07 | 3,895 | 3,920 | 3,860 | 3,890 | 27,600 |
| 2016/07/06 | 3,890 | 3,965 | 3,850 | 3,955 | 30,700 |
| 2016/07/05 | 4,065 | 4,065 | 3,925 | 3,950 | 22,200 |
| 2016/07/04 | 4,030 | 4,095 | 3,995 | 4,075 | 32,600 |
| 2016/07/01 | 3,900 | 4,050 | 3,865 | 4,030 | 66,500 |
| 2016/06/30 | 3,845 | 3,895 | 3,845 | 3,860 | 15,000 |
| 2016/06/29 | 3,690 | 3,840 | 3,655 | 3,810 | 40,400 |
| 2016/06/28 | 3,600 | 3,700 | 3,560 | 3,620 | 92,600 |
| 2016/06/27 | 3,660 | 3,710 | 3,630 | 3,645 | 41,200 |
| 2016/06/24 | 3,855 | 3,870 | 3,575 | 3,675 | 59,200 |
| 2016/06/23 | 3,855 | 3,855 | 3,785 | 3,825 | 9,600 |
| 2016/06/22 | 3,855 | 3,855 | 3,760 | 3,785 | 22,000 |
| 2016/06/21 | 3,730 | 3,860 | 3,730 | 3,855 | 20,000 |
| 2016/06/20 | 3,670 | 3,760 | 3,670 | 3,730 | 7,100 |
| 2016/06/17 | 3,760 | 3,760 | 3,650 | 3,665 | 25,700 |
| 2016/06/16 | 3,770 | 3,800 | 3,630 | 3,650 | 51,200 |
| 2016/06/15 | 3,745 | 3,890 | 3,745 | 3,830 | 48,000 |
| 2016/06/14 | 3,845 | 3,860 | 3,730 | 3,750 | 45,900 |
| 2016/06/13 | 3,985 | 3,985 | 3,850 | 3,875 | 39,500 |
| 2016/06/10 | 4,095 | 4,100 | 3,990 | 4,005 | 34,600 |
| 2016/06/09 | 4,050 | 4,070 | 3,980 | 4,065 | 26,700 |
| 2016/06/08 | 4,045 | 4,085 | 3,985 | 4,005 | 28,800 |
| 2016/06/07 | 3,940 | 4,080 | 3,935 | 4,065 | 42,200 |
| 2016/06/06 | 3,820 | 3,870 | 3,815 | 3,870 | 25,800 |
| 2016/06/03 | 3,900 | 3,930 | 3,830 | 3,875 | 30,200 |
| 2016/06/02 | 3,920 | 3,945 | 3,860 | 3,925 | 40,700 |
| 2016/06/01 | 3,985 | 4,015 | 3,925 | 3,955 | 15,500 |
| 2016/05/31 | 3,985 | 4,025 | 3,945 | 4,025 | 20,700 |
| 2016/05/30 | 3,950 | 4,000 | 3,905 | 3,965 | 25,900 |
| 2016/05/27 | 3,945 | 4,020 | 3,935 | 3,975 | 13,600 |
| 2016/05/26 | 4,055 | 4,055 | 3,955 | 3,970 | 9,700 |
| 2016/05/25 | 4,060 | 4,085 | 3,980 | 3,990 | 19,300 |
| 2016/05/24 | 4,055 | 4,080 | 4,055 | 4,060 | 17,000 |
| 2016/05/23 | 4,070 | 4,085 | 4,015 | 4,075 | 20,500 |
| 2016/05/20 | 3,945 | 4,050 | 3,940 | 4,035 | 32,400 |
| 2016/05/19 | 3,890 | 3,960 | 3,890 | 3,955 | 19,300 |
| 2016/05/18 | 3,845 | 3,920 | 3,835 | 3,890 | 24,000 |
| 2016/05/17 | 3,810 | 3,850 | 3,785 | 3,835 | 26,500 |
| 2016/05/16 | 3,920 | 3,945 | 3,765 | 3,780 | 35,800 |
| 2016/05/13 | 3,950 | 3,950 | 3,865 | 3,920 | 12,100 |
| 2016/05/12 | 3,880 | 3,945 | 3,860 | 3,935 | 17,300 |
| 2016/05/11 | 4,060 | 4,080 | 3,865 | 3,880 | 60,500 |
| 2016/05/10 | 3,950 | 4,035 | 3,900 | 4,035 | 35,500 |
| 2016/05/09 | 3,850 | 3,895 | 3,820 | 3,885 | 54,100 |
| 2016/05/06 | 3,740 | 3,800 | 3,700 | 3,800 | 39,000 |
| 2016/05/02 | 3,745 | 3,805 | 3,670 | 3,710 | 41,700 |
| 2016/04/28 | 4,110 | 4,140 | 3,860 | 3,865 | 44,100 |
| 2016/04/27 | 4,015 | 4,085 | 4,015 | 4,070 | 12,200 |
| 2016/04/26 | 4,160 | 4,160 | 3,985 | 4,010 | 18,300 |
| 2016/04/25 | 4,070 | 4,170 | 4,020 | 4,170 | 42,800 |
| 2016/04/22 | 4,020 | 4,070 | 3,965 | 4,070 | 27,500 |
| 2016/04/21 | 3,985 | 4,040 | 3,960 | 4,000 | 21,900 |
| 2016/04/20 | 3,905 | 4,000 | 3,905 | 3,960 | 18,500 |
| 2016/04/19 | 3,915 | 3,945 | 3,885 | 3,905 | 22,800 |
| 2016/04/18 | 3,920 | 3,920 | 3,865 | 3,880 | 24,800 |
| 2016/04/15 | 4,080 | 4,080 | 3,970 | 3,980 | 24,800 |
| 2016/04/14 | 3,990 | 4,100 | 3,975 | 4,090 | 40,200 |
| 2016/04/13 | 3,910 | 3,985 | 3,910 | 3,945 | 39,300 |
| 2016/04/12 | 3,900 | 3,945 | 3,865 | 3,890 | 30,100 |
| 2016/04/11 | 3,890 | 3,920 | 3,825 | 3,915 | 27,100 |
| 2016/04/08 | 3,940 | 3,950 | 3,825 | 3,905 | 64,400 |
| 2016/04/07 | 4,140 | 4,140 | 4,000 | 4,010 | 46,700 |
| 2016/04/06 | 4,175 | 4,215 | 4,030 | 4,170 | 50,500 |
| 2016/04/05 | 4,340 | 4,360 | 4,180 | 4,195 | 58,200 |
| 2016/04/04 | 4,275 | 4,420 | 4,240 | 4,320 | 73,400 |
| 2016/04/01 | 4,315 | 4,385 | 4,185 | 4,275 | 131,900 |
| 2016/03/31 | 4,300 | 4,345 | 4,210 | 4,310 | 102,900 |
| 2016/03/30 | 4,085 | 4,315 | 4,085 | 4,205 | 75,800 |
| 2016/03/29 | 4,010 | 4,065 | 3,985 | 4,055 | 40,900 |
| 2016/03/28 | 4,100 | 4,140 | 4,085 | 4,140 | 23,900 |
| 2016/03/25 | 4,145 | 4,145 | 4,030 | 4,085 | 24,900 |
| 2016/03/24 | 4,170 | 4,170 | 4,110 | 4,115 | 27,600 |
| 2016/03/23 | 4,180 | 4,220 | 4,160 | 4,170 | 21,200 |
| 2016/03/22 | 4,190 | 4,210 | 4,120 | 4,180 | 33,500 |
| 2016/03/18 | 4,100 | 4,125 | 4,055 | 4,120 | 20,100 |
| 2016/03/17 | 4,140 | 4,205 | 4,070 | 4,105 | 28,800 |
| 2016/03/16 | 4,150 | 4,155 | 4,100 | 4,115 | 40,600 |
| 2016/03/15 | 4,060 | 4,160 | 4,050 | 4,145 | 61,600 |
| 2016/03/14 | 3,945 | 4,055 | 3,945 | 4,030 | 51,300 |
| 2016/03/11 | 3,840 | 3,935 | 3,810 | 3,915 | 36,900 |
| 2016/03/10 | 3,940 | 3,940 | 3,850 | 3,870 | 22,100 |
| 2016/03/09 | 3,860 | 3,915 | 3,835 | 3,890 | 46,500 |
| 2016/03/08 | 3,810 | 3,890 | 3,760 | 3,880 | 41,600 |
| 2016/03/07 | 3,820 | 3,845 | 3,770 | 3,810 | 29,200 |
| 2016/03/04 | 3,720 | 3,795 | 3,690 | 3,745 | 47,000 |
| 2016/03/03 | 3,735 | 3,735 | 3,660 | 3,675 | 23,700 |
| 2016/03/02 | 3,650 | 3,725 | 3,650 | 3,710 | 34,000 |
| 2016/03/01 | 3,550 | 3,590 | 3,505 | 3,555 | 19,600 |
| 2016/02/29 | 3,620 | 3,650 | 3,550 | 3,550 | 29,000 |
| 2016/02/26 | 3,630 | 3,675 | 3,510 | 3,550 | 50,200 |
| 2016/02/25 | 3,435 | 3,635 | 3,435 | 3,625 | 45,700 |
| 2016/02/24 | 3,405 | 3,510 | 3,380 | 3,435 | 28,200 |
| 2016/02/23 | 3,555 | 3,570 | 3,410 | 3,430 | 40,800 |
| 2016/02/22 | 3,410 | 3,555 | 3,405 | 3,545 | 43,300 |
| 2016/02/19 | 3,390 | 3,465 | 3,390 | 3,465 | 36,200 |
| 2016/02/18 | 3,465 | 3,470 | 3,375 | 3,425 | 38,500 |
| 2016/02/17 | 3,350 | 3,430 | 3,340 | 3,395 | 58,400 |
| 2016/02/16 | 3,355 | 3,455 | 3,275 | 3,375 | 120,100 |
| 2016/02/15 | 3,300 | 3,410 | 3,270 | 3,410 | 89,300 |
| 2016/02/12 | 3,100 | 3,175 | 3,020 | 3,115 | 163,800 |
| 2016/02/10 | 3,420 | 3,430 | 3,270 | 3,295 | 120,700 |
| 2016/02/09 | 3,475 | 3,475 | 3,340 | 3,395 | 79,000 |
| 2016/02/08 | 3,495 | 3,640 | 3,485 | 3,605 | 54,700 |
| 2016/02/05 | 3,590 | 3,625 | 3,465 | 3,525 | 88,600 |
| 2016/02/04 | 3,840 | 3,840 | 3,655 | 3,690 | 70,300 |
| 2016/02/03 | 3,845 | 3,860 | 3,795 | 3,850 | 46,800 |
| 2016/02/02 | 4,015 | 4,060 | 3,910 | 3,915 | 39,000 |
| 2016/02/01 | 3,990 | 4,090 | 3,980 | 4,075 | 81,400 |
| 2016/01/29 | 3,675 | 3,885 | 3,625 | 3,885 | 116,900 |
| 2016/01/28 | 3,690 | 3,730 | 3,650 | 3,675 | 44,600 |
| 2016/01/27 | 3,695 | 3,775 | 3,675 | 3,725 | 49,100 |
| 2016/01/26 | 3,670 | 3,700 | 3,630 | 3,630 | 33,700 |
| 2016/01/25 | 3,685 | 3,755 | 3,620 | 3,735 | 43,700 |
| 2016/01/22 | 3,610 | 3,655 | 3,550 | 3,640 | 62,100 |
| 2016/01/21 | 3,490 | 3,610 | 3,485 | 3,550 | 145,200 |
| 2016/01/20 | 3,600 | 3,605 | 3,510 | 3,555 | 122,300 |
| 2016/01/19 | 3,600 | 3,660 | 3,560 | 3,615 | 35,500 |
| 2016/01/18 | 3,575 | 3,655 | 3,540 | 3,635 | 44,700 |
| 2016/01/15 | 3,770 | 3,770 | 3,630 | 3,650 | 28,300 |
| 2016/01/14 | 3,620 | 3,735 | 3,595 | 3,720 | 43,500 |
| 2016/01/13 | 3,655 | 3,760 | 3,630 | 3,755 | 48,000 |
| 2016/01/12 | 3,790 | 3,840 | 3,580 | 3,585 | 93,100 |
| 2016/01/08 | 3,820 | 3,860 | 3,755 | 3,805 | 74,300 |
| 2016/01/07 | 3,885 | 3,905 | 3,820 | 3,855 | 41,400 |
| 2016/01/06 | 3,940 | 3,965 | 3,885 | 3,900 | 23,800 |
| 2016/01/05 | 3,985 | 4,000 | 3,930 | 3,940 | 33,000 |
| 2016/01/04 | 4,015 | 4,055 | 3,985 | 3,995 | 39,400 |