インプレスホールディングス(9479)の株価時系列情報
インプレスホールディングス(9479)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 113,001 | 114,999 | 110,001 | 110,001 | 50 |
| 2001/12/27 | 114,000 | 114,000 | 107,001 | 114,000 | 95 |
| 2001/12/26 | 111,999 | 114,999 | 108,000 | 114,000 | 130 |
| 2001/12/25 | 111,000 | 111,000 | 105,000 | 105,999 | 57 |
| 2001/12/21 | 102,999 | 110,001 | 101,001 | 110,001 | 177 |
| 2001/12/20 | 102,999 | 105,999 | 102,000 | 102,999 | 102 |
| 2001/12/19 | 105,999 | 108,999 | 102,000 | 105,000 | 83 |
| 2001/12/18 | 111,000 | 111,999 | 105,999 | 105,999 | 164 |
| 2001/12/17 | 114,000 | 114,000 | 111,000 | 111,000 | 52 |
| 2001/12/14 | 119,001 | 119,001 | 114,000 | 116,001 | 207 |
| 2001/12/13 | 120,000 | 120,000 | 116,001 | 117,000 | 31 |
| 2001/12/12 | 114,000 | 120,000 | 111,999 | 119,001 | 92 |
| 2001/12/11 | 110,001 | 114,000 | 110,001 | 111,000 | 50 |
| 2001/12/10 | 122,001 | 122,001 | 110,001 | 114,000 | 73 |
| 2001/12/07 | 117,000 | 117,000 | 114,999 | 114,999 | 46 |
| 2001/12/06 | 114,000 | 117,000 | 111,999 | 114,999 | 85 |
| 2001/12/05 | 116,001 | 116,001 | 110,001 | 110,001 | 79 |
| 2001/12/04 | 114,999 | 114,999 | 113,001 | 114,999 | 65 |
| 2001/12/03 | 120,000 | 120,000 | 114,000 | 114,000 | 34 |
| 2001/11/30 | 123,999 | 123,999 | 119,001 | 119,001 | 65 |
| 2001/11/29 | 122,001 | 123,000 | 119,001 | 123,000 | 66 |
| 2001/11/28 | 120,999 | 125,001 | 120,999 | 123,999 | 60 |
| 2001/11/27 | 128,001 | 128,001 | 123,999 | 126,999 | 46 |
| 2001/11/26 | 123,999 | 125,001 | 122,001 | 123,999 | 101 |
| 2001/11/22 | 117,999 | 122,001 | 117,000 | 120,000 | 78 |
| 2001/11/21 | 120,000 | 123,000 | 119,001 | 122,001 | 51 |
| 2001/11/20 | 135,000 | 135,000 | 125,001 | 125,001 | 115 |
| 2001/11/19 | 126,000 | 129,999 | 125,001 | 129,000 | 84 |
| 2001/11/16 | 120,999 | 126,999 | 120,000 | 125,001 | 194 |
| 2001/11/15 | 123,999 | 123,999 | 117,999 | 120,999 | 110 |
| 2001/11/14 | 120,999 | 125,001 | 119,001 | 120,000 | 109 |
| 2001/11/13 | 110,001 | 120,999 | 108,000 | 120,000 | 125 |
| 2001/11/12 | 114,999 | 117,000 | 111,999 | 114,000 | 61 |
| 2001/11/09 | 117,000 | 117,000 | 111,000 | 114,999 | 164 |
| 2001/11/08 | 125,001 | 125,001 | 117,000 | 120,000 | 134 |
| 2001/11/07 | 129,000 | 129,000 | 123,999 | 126,000 | 143 |
| 2001/11/06 | 120,999 | 126,999 | 120,999 | 126,999 | 139 |
| 2001/11/05 | 125,001 | 125,001 | 120,000 | 123,000 | 62 |
| 2001/11/02 | 129,000 | 129,999 | 125,001 | 125,001 | 123 |
| 2001/11/01 | 129,000 | 134,001 | 126,000 | 126,000 | 133 |
| 2001/10/31 | 131,001 | 132,999 | 128,001 | 129,999 | 140 |
| 2001/10/30 | 135,000 | 135,000 | 132,000 | 135,000 | 72 |
| 2001/10/29 | 140,001 | 141,000 | 135,999 | 140,001 | 167 |
| 2001/10/26 | 150,000 | 150,000 | 143,001 | 144,999 | 132 |
| 2001/10/25 | 143,001 | 146,001 | 140,001 | 144,000 | 211 |
| 2001/10/24 | 143,001 | 146,001 | 140,001 | 140,001 | 119 |
| 2001/10/23 | 150,000 | 152,001 | 137,001 | 144,999 | 225 |
| 2001/10/22 | 144,999 | 147,999 | 141,999 | 146,001 | 322 |
| 2001/10/19 | 125,001 | 140,001 | 125,001 | 138,999 | 316 |
| 2001/10/18 | 132,000 | 132,999 | 122,001 | 128,001 | 266 |
| 2001/10/17 | 119,001 | 135,999 | 117,000 | 135,999 | 489 |
| 2001/10/16 | 117,000 | 119,001 | 114,999 | 116,001 | 154 |
| 2001/10/15 | 111,000 | 119,001 | 111,000 | 119,001 | 70 |
| 2001/10/12 | 120,999 | 120,999 | 113,001 | 119,001 | 147 |
| 2001/10/11 | 111,000 | 113,001 | 107,001 | 113,001 | 144 |
| 2001/10/10 | 110,001 | 110,001 | 107,001 | 110,001 | 123 |
| 2001/10/09 | 120,000 | 120,000 | 111,999 | 111,999 | 95 |
| 2001/10/05 | 119,001 | 123,000 | 117,000 | 120,000 | 77 |
| 2001/10/04 | 122,001 | 123,000 | 117,000 | 122,001 | 226 |
| 2001/10/03 | 123,999 | 125,001 | 116,001 | 117,000 | 289 |
| 2001/10/02 | 104,001 | 114,000 | 104,001 | 114,000 | 149 |
| 2001/10/01 | 102,999 | 105,000 | 101,001 | 102,999 | 98 |
| 2001/09/28 | 102,999 | 104,001 | 99,999 | 101,001 | 115 |
| 2001/09/27 | 101,001 | 102,999 | 101,001 | 102,999 | 58 |
| 2001/09/26 | 104,001 | 105,000 | 99,999 | 104,001 | 107 |
| 2001/09/25 | 104,001 | 105,999 | 102,000 | 102,999 | 230 |
| 2001/09/21 | 110,001 | 110,001 | 99,999 | 101,001 | 219 |
| 2001/09/20 | 114,000 | 122,001 | 110,001 | 114,000 | 284 |
| 2001/09/19 | 99,000 | 108,000 | 99,000 | 108,000 | 140 |
| 2001/09/18 | 92,601 | 99,000 | 92,499 | 98,001 | 164 |
| 2001/09/17 | 104,001 | 105,000 | 89,901 | 90,099 | 408 |
| 2001/09/14 | 105,999 | 110,001 | 102,000 | 107,001 | 364 |
| 2001/09/13 | 105,999 | 114,000 | 102,999 | 110,001 | 402 |
| 2001/09/12 | 111,999 | 114,999 | 111,999 | 111,999 | 226 |
| 2001/09/11 | 125,001 | 126,999 | 114,999 | 122,001 | 450 |
| 2001/09/10 | 132,000 | 134,001 | 126,000 | 126,999 | 264 |
| 2001/09/07 | 137,001 | 143,001 | 137,001 | 140,001 | 92 |
| 2001/09/06 | 135,999 | 149,001 | 135,999 | 147,999 | 91 |
| 2001/09/05 | 135,000 | 140,001 | 134,001 | 135,000 | 75 |
| 2001/09/04 | 129,999 | 140,001 | 129,999 | 140,001 | 158 |
| 2001/09/03 | 149,001 | 149,001 | 135,000 | 135,000 | 218 |
| 2001/08/31 | 155,001 | 156,000 | 150,999 | 153,000 | 126 |
| 2001/08/30 | 165,999 | 165,999 | 155,001 | 161,001 | 163 |
| 2001/08/29 | 167,001 | 170,001 | 167,001 | 168,000 | 31 |
| 2001/08/28 | 167,001 | 170,001 | 167,001 | 170,001 | 45 |
| 2001/08/27 | 182,001 | 182,001 | 167,001 | 168,999 | 226 |
| 2001/08/24 | 176,001 | 179,001 | 176,001 | 179,001 | 124 |
| 2001/08/23 | 180,999 | 186,000 | 177,999 | 179,001 | 142 |
| 2001/08/22 | 177,999 | 183,999 | 177,999 | 183,999 | 58 |
| 2001/08/21 | 179,001 | 183,999 | 174,999 | 182,001 | 140 |
| 2001/08/20 | 177,000 | 185,001 | 177,000 | 185,001 | 53 |
| 2001/08/17 | 180,999 | 183,000 | 179,001 | 183,000 | 65 |
| 2001/08/16 | 174,999 | 180,999 | 174,999 | 180,000 | 36 |
| 2001/08/15 | 177,999 | 180,000 | 176,001 | 177,999 | 105 |
| 2001/08/14 | 180,000 | 186,999 | 180,000 | 182,001 | 57 |
| 2001/08/13 | 183,000 | 183,999 | 177,999 | 179,001 | 155 |
| 2001/08/10 | 189,000 | 191,001 | 186,000 | 186,000 | 86 |
| 2001/08/09 | 192,999 | 194,001 | 189,000 | 189,000 | 59 |
| 2001/08/08 | 198,000 | 198,000 | 192,999 | 195,000 | 53 |
| 2001/08/07 | 189,000 | 204,000 | 189,000 | 198,000 | 88 |
| 2001/08/06 | 195,000 | 195,999 | 188,001 | 192,999 | 66 |
| 2001/08/03 | 201,000 | 203,001 | 191,001 | 194,001 | 121 |
| 2001/08/02 | 195,999 | 203,001 | 195,999 | 200,001 | 145 |
| 2001/08/01 | 183,000 | 194,001 | 182,001 | 194,001 | 191 |
| 2001/07/31 | 171,999 | 182,001 | 171,000 | 177,000 | 146 |
| 2001/07/30 | 186,000 | 186,000 | 165,000 | 165,000 | 211 |
| 2001/07/27 | 207,999 | 209,001 | 188,001 | 188,001 | 155 |
| 2001/07/26 | 195,000 | 204,000 | 192,000 | 204,000 | 111 |
| 2001/07/25 | 176,001 | 191,001 | 176,001 | 186,000 | 73 |
| 2001/07/24 | 168,000 | 176,001 | 165,000 | 176,001 | 127 |
| 2001/07/23 | 180,000 | 180,999 | 168,000 | 171,999 | 173 |
| 2001/07/19 | 194,001 | 195,000 | 185,001 | 191,001 | 104 |
| 2001/07/18 | 198,000 | 201,999 | 195,000 | 195,000 | 91 |
| 2001/07/17 | 200,001 | 204,999 | 198,999 | 198,999 | 118 |
| 2001/07/16 | 213,999 | 213,999 | 207,999 | 207,999 | 30 |
| 2001/07/13 | 221,001 | 221,001 | 210,999 | 215,001 | 62 |
| 2001/07/12 | 212,001 | 216,999 | 210,000 | 216,999 | 64 |
| 2001/07/11 | 215,001 | 215,001 | 206,001 | 210,000 | 81 |
| 2001/07/10 | 243,000 | 243,000 | 207,999 | 215,001 | 258 |
| 2001/07/09 | 210,000 | 213,000 | 201,000 | 207,000 | 173 |
| 2001/07/06 | 234,999 | 236,001 | 225,000 | 225,000 | 111 |
| 2001/07/05 | 242,001 | 243,000 | 237,999 | 240,000 | 104 |
| 2001/07/04 | 243,999 | 243,999 | 240,999 | 243,999 | 53 |
| 2001/07/03 | 248,001 | 249,999 | 242,001 | 245,001 | 103 |
| 2001/07/02 | 266,001 | 266,001 | 243,999 | 249,999 | 196 |
| 2001/06/29 | 269,001 | 270,000 | 260,001 | 267,000 | 95 |
| 2001/06/28 | 276,999 | 276,999 | 264,999 | 267,999 | 121 |
| 2001/06/27 | 270,000 | 279,999 | 270,000 | 273,999 | 112 |
| 2001/06/26 | 272,001 | 272,001 | 264,000 | 270,000 | 295 |
| 2001/06/26 | 1 -> 1.20 分割 | ||||
| 2001/06/25 | 339,998 | 340,999 | 316,998 | 322,999 | 247 |
| 2001/06/22 | 325,001 | 338,000 | 313,999 | 338,000 | 130 |
| 2001/06/21 | 316,998 | 320,000 | 312,001 | 320,000 | 98 |
| 2001/06/20 | 319,000 | 319,000 | 310,000 | 312,001 | 92 |
| 2001/06/19 | 317,999 | 321,001 | 311,000 | 316,001 | 75 |
| 2001/06/18 | 311,000 | 316,998 | 307,001 | 316,998 | 70 |
| 2001/06/15 | 311,000 | 319,000 | 310,000 | 313,999 | 105 |
| 2001/06/14 | 321,001 | 321,001 | 311,000 | 321,001 | 72 |
| 2001/06/13 | 311,000 | 330,001 | 310,000 | 321,001 | 119 |
| 2001/06/12 | 330,001 | 330,998 | 317,999 | 321,001 | 169 |
| 2001/06/11 | 348,998 | 348,998 | 333,000 | 333,000 | 105 |
| 2001/06/08 | 339,001 | 339,001 | 333,000 | 335,999 | 389 |
| 2001/06/07 | 344,999 | 346,000 | 339,001 | 339,001 | 168 |
| 2001/06/06 | 346,000 | 348,001 | 340,999 | 342,000 | 138 |
| 2001/06/05 | 356,000 | 356,000 | 342,000 | 348,001 | 121 |
| 2001/06/04 | 357,998 | 358,999 | 348,001 | 356,000 | 96 |
| 2001/06/01 | 351,000 | 351,000 | 340,999 | 340,999 | 179 |
| 2001/05/31 | 351,000 | 351,000 | 346,000 | 346,000 | 210 |
| 2001/05/30 | 361,001 | 366,001 | 352,998 | 356,000 | 292 |
| 2001/05/29 | 396,000 | 397,001 | 370,001 | 375,998 | 365 |
| 2001/05/28 | 384,998 | 398,999 | 382,000 | 393,998 | 473 |
| 2001/05/25 | 358,999 | 370,001 | 356,000 | 370,001 | 100 |
| 2001/05/24 | 358,999 | 360,000 | 355,000 | 356,000 | 88 |
| 2001/05/23 | 366,001 | 370,001 | 358,999 | 358,999 | 103 |
| 2001/05/22 | 379,001 | 379,001 | 365,000 | 365,000 | 122 |
| 2001/05/21 | 370,001 | 375,001 | 365,000 | 369,000 | 57 |
| 2001/05/18 | 371,999 | 375,001 | 369,000 | 370,001 | 102 |
| 2001/05/17 | 379,998 | 379,998 | 370,001 | 370,001 | 69 |
| 2001/05/16 | 384,001 | 384,998 | 370,998 | 373,000 | 68 |
| 2001/05/15 | 379,001 | 384,001 | 370,998 | 380,999 | 43 |
| 2001/05/14 | 389,999 | 389,999 | 379,998 | 379,998 | 76 |
| 2001/05/11 | 388,998 | 394,999 | 379,001 | 388,998 | 122 |
| 2001/05/10 | 385,999 | 396,000 | 383,000 | 388,001 | 161 |
| 2001/05/09 | 412,999 | 412,999 | 380,999 | 380,999 | 376 |
| 2001/05/08 | 410,000 | 418,000 | 403,999 | 414,000 | 841 |
| 2001/05/07 | 379,001 | 418,000 | 375,001 | 402,998 | 666 |
| 2001/05/02 | 374,000 | 375,001 | 361,998 | 370,001 | 170 |
| 2001/05/01 | 353,999 | 370,998 | 352,998 | 370,998 | 189 |
| 2001/04/27 | 356,000 | 361,001 | 349,999 | 353,999 | 163 |
| 2001/04/26 | 366,998 | 366,998 | 356,000 | 357,001 | 89 |
| 2001/04/25 | 352,998 | 365,000 | 351,000 | 360,000 | 135 |
| 2001/04/24 | 358,999 | 358,999 | 352,998 | 357,001 | 117 |
| 2001/04/23 | 370,998 | 376,999 | 360,000 | 360,000 | 101 |
| 2001/04/20 | 370,001 | 370,001 | 365,000 | 367,999 | 90 |
| 2001/04/19 | 384,001 | 384,998 | 364,000 | 369,000 | 279 |
| 2001/04/18 | 357,998 | 369,000 | 357,998 | 369,000 | 225 |
| 2001/04/17 | 373,000 | 373,000 | 357,001 | 358,999 | 173 |
| 2001/04/16 | 370,001 | 384,001 | 361,001 | 373,000 | 382 |
| 2001/04/13 | 351,000 | 373,000 | 351,000 | 370,001 | 358 |
| 2001/04/12 | 357,001 | 357,998 | 349,999 | 355,000 | 282 |
| 2001/04/11 | 343,998 | 360,000 | 342,000 | 358,999 | 372 |
| 2001/04/10 | 352,998 | 352,998 | 338,000 | 339,998 | 408 |
| 2001/04/09 | 370,001 | 370,001 | 349,999 | 352,998 | 512 |
| 2001/04/06 | 400,000 | 405,000 | 376,999 | 379,998 | 703 |
| 2001/04/05 | 389,999 | 400,000 | 385,999 | 398,999 | 304 |
| 2001/04/04 | 400,000 | 401,000 | 394,999 | 394,999 | 212 |
| 2001/04/03 | 403,999 | 410,000 | 400,000 | 410,000 | 174 |
| 2001/04/02 | 410,000 | 415,001 | 400,000 | 414,000 | 276 |
| 2001/03/30 | 424,998 | 425,999 | 405,000 | 405,000 | 178 |
| 2001/03/29 | 410,000 | 424,998 | 402,001 | 420,001 | 331 |
| 2001/03/28 | 439,999 | 439,999 | 416,999 | 419,000 | 781 |
| 2001/03/27 | 473,000 | 477,000 | 445,000 | 447,998 | 242 |
| 2001/03/26 | 473,000 | 484,999 | 450,000 | 478,001 | 538 |
| 2001/03/23 | 461,999 | 461,999 | 446,998 | 457,999 | 144 |
| 2001/03/22 | 461,999 | 461,999 | 439,999 | 446,998 | 129 |
| 2001/03/21 | 448,999 | 461,999 | 430,999 | 460,998 | 185 |
| 2001/03/19 | 452,999 | 464,998 | 445,000 | 459,000 | 164 |
| 2001/03/16 | 424,998 | 469,998 | 424,998 | 452,999 | 235 |
| 2001/03/15 | 400,000 | 437,998 | 391,000 | 429,998 | 219 |
| 2001/03/14 | 420,998 | 430,999 | 407,999 | 415,001 | 270 |
| 2001/03/13 | 388,001 | 407,999 | 388,001 | 391,000 | 488 |
| 2001/03/12 | 441,000 | 448,999 | 430,999 | 437,998 | 205 |
| 2001/03/09 | 460,998 | 478,998 | 460,998 | 478,998 | 186 |
| 2001/03/08 | 484,999 | 496,001 | 455,998 | 490,000 | 158 |
| 2001/03/07 | 510,998 | 510,998 | 469,998 | 479,999 | 285 |
| 2001/03/06 | 434,999 | 474,998 | 429,998 | 470,999 | 473 |
| 2001/03/05 | 442,998 | 443,999 | 412,999 | 424,998 | 335 |
| 2001/03/02 | 496,998 | 496,998 | 455,000 | 463,000 | 186 |
| 2001/03/01 | 511,999 | 511,999 | 495,000 | 500,000 | 187 |
| 2001/02/28 | 509,998 | 518,998 | 505,001 | 510,998 | 219 |
| 2001/02/27 | 540,000 | 544,000 | 519,998 | 529,999 | 163 |
| 2001/02/26 | 523,001 | 540,000 | 510,998 | 524,999 | 190 |
| 2001/02/23 | 519,998 | 541,998 | 511,999 | 540,000 | 274 |
| 2001/02/22 | 510,998 | 529,999 | 500,000 | 527,998 | 331 |
| 2001/02/21 | 547,999 | 549,000 | 526,000 | 535,000 | 264 |
| 2001/02/20 | 554,998 | 564,998 | 547,999 | 558,000 | 322 |
| 2001/02/19 | 567,000 | 580,000 | 537,998 | 545,000 | 342 |
| 2001/02/16 | 627,998 | 627,998 | 574,999 | 596,999 | 823 |
| 2001/02/15 | 574,999 | 630,000 | 574,999 | 630,000 | 1,944 |
| 2001/02/14 | 540,000 | 573,998 | 527,998 | 564,998 | 530 |
| 2001/02/13 | 538,999 | 545,000 | 526,000 | 538,999 | 255 |
| 2001/02/09 | 524,999 | 544,000 | 524,999 | 538,999 | 308 |
| 2001/02/08 | 559,001 | 559,001 | 519,998 | 540,000 | 379 |
| 2001/02/07 | 549,000 | 578,999 | 532,998 | 550,001 | 724 |
| 2001/02/06 | 511,999 | 545,000 | 495,000 | 544,000 | 626 |
| 2001/02/05 | 524,999 | 536,000 | 491,998 | 514,998 | 653 |
| 2001/02/02 | 589,000 | 604,998 | 553,000 | 564,998 | 1,770 |
| 2001/02/01 | 519,998 | 587,999 | 509,998 | 568,998 | 2,057 |
| 2001/01/31 | 469,998 | 509,998 | 469,001 | 509,998 | 551 |
| 2001/01/30 | 473,000 | 473,000 | 452,999 | 460,001 | 344 |
| 2001/01/29 | 442,001 | 474,998 | 439,999 | 463,000 | 381 |
| 2001/01/26 | 450,000 | 490,000 | 429,998 | 451,998 | 939 |
| 2001/01/25 | 420,001 | 445,000 | 415,001 | 445,000 | 443 |
| 2001/01/24 | 398,999 | 403,999 | 384,998 | 394,999 | 350 |
| 2001/01/23 | 410,000 | 410,000 | 379,998 | 391,000 | 318 |
| 2001/01/22 | 428,998 | 428,998 | 380,999 | 415,001 | 467 |
| 2001/01/19 | 415,001 | 428,998 | 391,000 | 428,998 | 1,091 |
| 2001/01/18 | 374,000 | 379,001 | 361,998 | 379,001 | 477 |
| 2001/01/17 | 293,000 | 329,000 | 286,999 | 329,000 | 312 |
| 2001/01/16 | 298,998 | 298,998 | 275,000 | 289,001 | 143 |
| 2001/01/15 | 279,000 | 299,999 | 277,999 | 290,999 | 236 |
| 2001/01/12 | 267,998 | 279,000 | 265,000 | 274,000 | 171 |
| 2001/01/11 | 284,000 | 284,000 | 258,998 | 263,999 | 163 |
| 2001/01/10 | 304,999 | 304,999 | 270,000 | 276,001 | 224 |
| 2001/01/09 | 330,001 | 330,001 | 304,999 | 315,000 | 75 |
| 2001/01/05 | 338,000 | 339,998 | 330,998 | 333,000 | 95 |
| 2001/01/04 | 375,998 | 379,998 | 339,001 | 339,998 | 53 |