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 |
|---|---|---|---|---|---|
| 2005/12/30 | 68,800 | 69,000 | 67,400 | 67,800 | 1,304 |
| 2005/12/29 | 68,500 | 69,600 | 68,300 | 68,600 | 2,488 |
| 2005/12/28 | 67,000 | 68,000 | 66,000 | 68,000 | 1,949 |
| 2005/12/27 | 68,000 | 68,000 | 66,900 | 67,000 | 1,635 |
| 2005/12/26 | 68,000 | 68,400 | 67,700 | 67,900 | 1,704 |
| 2005/12/22 | 67,600 | 68,200 | 67,200 | 67,500 | 1,691 |
| 2005/12/21 | 68,700 | 69,100 | 67,200 | 67,500 | 2,398 |
| 2005/12/20 | 66,600 | 68,900 | 66,600 | 68,400 | 2,310 |
| 2005/12/19 | 66,000 | 66,900 | 65,000 | 66,900 | 2,718 |
| 2005/12/16 | 68,800 | 68,900 | 66,500 | 66,700 | 2,871 |
| 2005/12/15 | 68,900 | 69,400 | 68,800 | 68,800 | 930 |
| 2005/12/14 | 70,000 | 70,000 | 68,600 | 69,100 | 1,698 |
| 2005/12/13 | 70,300 | 70,400 | 69,200 | 69,500 | 2,234 |
| 2005/12/12 | 69,400 | 70,000 | 68,500 | 69,800 | 2,524 |
| 2005/12/09 | 69,000 | 69,000 | 67,500 | 68,200 | 2,184 |
| 2005/12/08 | 68,900 | 69,800 | 67,500 | 68,200 | 2,514 |
| 2005/12/07 | 70,100 | 70,300 | 68,500 | 68,800 | 3,168 |
| 2005/12/06 | 71,000 | 71,400 | 70,000 | 70,000 | 2,130 |
| 2005/12/05 | 70,800 | 71,600 | 70,400 | 70,700 | 2,691 |
| 2005/12/02 | 70,500 | 71,300 | 69,900 | 70,300 | 2,379 |
| 2005/12/01 | 71,500 | 71,500 | 69,800 | 70,300 | 3,680 |
| 2005/11/30 | 76,100 | 76,700 | 69,700 | 71,500 | 8,460 |
| 2005/11/29 | 73,800 | 75,600 | 73,600 | 74,700 | 4,316 |
| 2005/11/28 | 76,800 | 76,800 | 73,300 | 74,300 | 5,263 |
| 2005/11/25 | 75,700 | 77,900 | 73,300 | 76,000 | 17,982 |
| 2005/11/24 | 71,700 | 74,700 | 71,500 | 74,700 | 15,155 |
| 2005/11/22 | 68,600 | 69,700 | 67,700 | 69,700 | 3,112 |
| 2005/11/21 | 67,700 | 68,800 | 66,800 | 67,700 | 3,516 |
| 2005/11/18 | 67,500 | 68,000 | 66,400 | 66,800 | 1,310 |
| 2005/11/17 | 67,900 | 68,200 | 66,400 | 67,000 | 1,683 |
| 2005/11/16 | 68,400 | 68,400 | 66,000 | 67,800 | 2,895 |
| 2005/11/15 | 68,800 | 69,000 | 67,500 | 67,800 | 2,074 |
| 2005/11/14 | 67,800 | 69,500 | 67,200 | 68,300 | 3,751 |
| 2005/11/11 | 66,700 | 66,800 | 65,600 | 66,300 | 2,292 |
| 2005/11/10 | 70,300 | 70,300 | 65,000 | 65,200 | 12,198 |
| 2005/11/09 | 66,300 | 66,300 | 66,300 | 66,300 | 819 |
| 2005/11/08 | 61,000 | 61,600 | 61,000 | 61,300 | 1,007 |
| 2005/11/07 | 61,300 | 62,000 | 61,000 | 61,400 | 1,714 |
| 2005/11/04 | 62,600 | 62,900 | 61,500 | 61,800 | 1,633 |
| 2005/11/02 | 63,100 | 63,600 | 61,900 | 62,500 | 1,896 |
| 2005/11/01 | 63,600 | 63,800 | 62,900 | 63,300 | 594 |
| 2005/10/31 | 63,700 | 63,900 | 63,300 | 63,600 | 969 |
| 2005/10/28 | 64,100 | 64,400 | 62,300 | 63,100 | 2,151 |
| 2005/10/27 | 63,600 | 65,000 | 63,500 | 64,000 | 2,422 |
| 2005/10/26 | 61,600 | 63,900 | 61,200 | 62,800 | 1,971 |
| 2005/10/25 | 61,100 | 61,800 | 60,800 | 61,100 | 1,088 |
| 2005/10/24 | 61,300 | 62,000 | 60,400 | 61,200 | 1,282 |
| 2005/10/21 | 60,500 | 61,500 | 60,100 | 61,300 | 1,020 |
| 2005/10/20 | 61,700 | 62,000 | 60,400 | 60,900 | 1,812 |
| 2005/10/19 | 61,400 | 61,500 | 60,200 | 60,700 | 1,547 |
| 2005/10/18 | 62,100 | 62,700 | 61,100 | 61,500 | 2,436 |
| 2005/10/17 | 63,200 | 63,600 | 62,400 | 62,500 | 1,843 |
| 2005/10/14 | 63,600 | 64,300 | 63,200 | 63,300 | 1,678 |
| 2005/10/13 | 64,000 | 64,700 | 63,200 | 64,400 | 1,843 |
| 2005/10/12 | 65,700 | 66,300 | 64,000 | 64,800 | 2,309 |
| 2005/10/11 | 65,500 | 67,000 | 65,500 | 65,900 | 1,105 |
| 2005/10/07 | 66,100 | 66,600 | 65,100 | 65,500 | 1,187 |
| 2005/10/06 | 69,500 | 69,500 | 66,100 | 66,600 | 2,677 |
| 2005/10/05 | 72,300 | 73,000 | 69,500 | 69,500 | 6,730 |
| 2005/10/04 | 68,800 | 69,300 | 67,800 | 69,300 | 3,249 |
| 2005/10/03 | 63,500 | 64,800 | 63,500 | 64,300 | 1,129 |
| 2005/09/30 | 64,300 | 66,000 | 62,800 | 65,000 | 2,563 |
| 2005/09/29 | 65,500 | 66,000 | 64,300 | 64,300 | 3,110 |
| 2005/09/28 | 69,000 | 69,300 | 67,100 | 67,500 | 1,748 |
| 2005/09/27 | 69,500 | 69,900 | 69,300 | 69,300 | 1,387 |
| 2005/09/26 | 71,000 | 71,000 | 69,100 | 70,000 | 1,674 |
| 2005/09/22 | 69,500 | 70,500 | 69,000 | 69,600 | 2,269 |
| 2005/09/21 | 72,100 | 72,300 | 69,800 | 69,800 | 2,454 |
| 2005/09/20 | 73,200 | 73,200 | 72,000 | 72,200 | 1,436 |
| 2005/09/16 | 73,300 | 73,300 | 71,700 | 72,500 | 2,006 |
| 2005/09/15 | 72,000 | 73,600 | 71,900 | 73,300 | 5,970 |
| 2005/09/14 | 69,400 | 72,300 | 69,100 | 71,700 | 3,834 |
| 2005/09/13 | 68,800 | 69,400 | 68,700 | 69,300 | 1,104 |
| 2005/09/12 | 69,700 | 69,700 | 68,600 | 68,800 | 1,738 |
| 2005/09/09 | 70,000 | 70,300 | 68,500 | 68,700 | 2,555 |
| 2005/09/08 | 68,500 | 70,500 | 68,200 | 69,600 | 3,030 |
| 2005/09/07 | 68,800 | 69,600 | 68,100 | 68,200 | 3,909 |
| 2005/09/06 | 69,500 | 69,800 | 68,200 | 68,700 | 2,543 |
| 2005/09/05 | 70,500 | 71,200 | 69,100 | 69,500 | 3,398 |
| 2005/09/02 | 71,300 | 71,900 | 70,500 | 70,500 | 2,588 |
| 2005/09/01 | 72,900 | 73,000 | 70,600 | 70,700 | 6,731 |
| 2005/08/31 | 70,700 | 73,000 | 70,400 | 71,900 | 4,812 |
| 2005/08/30 | 70,700 | 71,100 | 70,000 | 70,400 | 2,981 |
| 2005/08/29 | 71,500 | 72,600 | 71,000 | 71,100 | 3,287 |
| 2005/08/26 | 72,800 | 73,500 | 71,300 | 71,900 | 4,198 |
| 2005/08/25 | 72,600 | 75,600 | 72,500 | 72,800 | 4,909 |
| 2005/08/24 | 74,000 | 76,800 | 71,200 | 73,100 | 11,218 |
| 2005/08/23 | 77,200 | 77,400 | 75,700 | 75,700 | 2,729 |
| 2005/08/22 | 75,100 | 76,700 | 74,700 | 76,300 | 3,121 |
| 2005/08/19 | 75,100 | 79,500 | 74,600 | 76,000 | 4,894 |
| 2005/08/18 | 75,800 | 76,700 | 75,000 | 75,100 | 2,223 |
| 2005/08/17 | 75,800 | 77,600 | 75,100 | 75,400 | 2,725 |
| 2005/08/16 | 77,200 | 77,900 | 75,800 | 75,800 | 1,473 |
| 2005/08/15 | 77,000 | 78,800 | 76,800 | 77,000 | 1,004 |
| 2005/08/12 | 79,000 | 79,800 | 77,000 | 78,000 | 1,285 |
| 2005/08/11 | 78,900 | 80,300 | 78,700 | 79,000 | 937 |
| 2005/08/10 | 79,600 | 81,500 | 78,600 | 80,200 | 1,600 |
| 2005/08/09 | 79,000 | 80,400 | 77,800 | 78,000 | 1,655 |
| 2005/08/08 | 78,400 | 80,800 | 75,100 | 77,000 | 2,658 |
| 2005/08/05 | 80,100 | 82,900 | 78,500 | 78,800 | 3,013 |
| 2005/08/04 | 83,000 | 83,600 | 80,400 | 81,100 | 3,129 |
| 2005/08/03 | 85,600 | 86,700 | 83,500 | 83,600 | 3,310 |
| 2005/08/02 | 89,700 | 93,600 | 85,500 | 87,000 | 13,410 |
| 2005/08/01 | 86,700 | 86,700 | 83,100 | 83,700 | 2,267 |
| 2005/07/29 | 90,100 | 91,500 | 85,300 | 85,700 | 8,408 |
| 2005/07/28 | 79,500 | 89,200 | 79,500 | 89,200 | 16,633 |
| 2005/07/27 | 79,700 | 80,600 | 79,000 | 79,200 | 2,701 |
| 2005/07/26 | 82,500 | 83,800 | 80,600 | 80,600 | 2,126 |
| 2005/07/25 | 84,600 | 84,600 | 82,500 | 82,500 | 2,508 |
| 2005/07/22 | 85,400 | 85,400 | 81,300 | 82,900 | 2,586 |
| 2005/07/21 | 87,300 | 88,100 | 84,500 | 84,900 | 2,577 |
| 2005/07/20 | 89,800 | 89,800 | 86,800 | 87,100 | 4,835 |
| 2005/07/19 | 92,200 | 92,900 | 90,000 | 90,800 | 2,889 |
| 2005/07/15 | 93,900 | 94,500 | 92,500 | 92,600 | 2,899 |
| 2005/07/14 | 93,100 | 94,000 | 92,500 | 93,600 | 3,641 |
| 2005/07/13 | 94,600 | 94,600 | 92,600 | 93,200 | 2,532 |
| 2005/07/12 | 95,500 | 95,600 | 94,200 | 94,700 | 2,599 |
| 2005/07/11 | 94,500 | 96,000 | 92,800 | 94,200 | 4,039 |
| 2005/07/08 | 93,300 | 97,000 | 92,000 | 92,500 | 5,910 |
| 2005/07/07 | 96,500 | 97,700 | 92,000 | 93,300 | 7,548 |
| 2005/07/06 | 103,000 | 104,000 | 94,400 | 95,200 | 17,459 |
| 2005/07/05 | 103,000 | 115,000 | 101,000 | 103,000 | 22,479 |
| 2005/07/04 | 104,000 | 105,000 | 100,000 | 101,000 | 3,319 |
| 2005/07/01 | 107,000 | 109,000 | 99,900 | 104,000 | 8,230 |
| 2005/06/30 | 110,000 | 110,000 | 105,000 | 107,000 | 5,400 |
| 2005/06/29 | 124,000 | 130,000 | 109,000 | 111,000 | 26,703 |
| 2005/06/28 | 124,000 | 124,000 | 124,000 | 124,000 | 7,686 |
| 2005/06/27 | 104,000 | 104,000 | 104,000 | 104,000 | 285 |
| 2005/06/27 | 1 -> 3.00 分割 | ||||
| 2005/06/24 | 245,001 | 282,000 | 243,000 | 282,000 | 19,908 |
| 2005/06/23 | 237,999 | 243,000 | 234,999 | 242,001 | 4,210 |
| 2005/06/22 | 237,000 | 246,999 | 231,999 | 237,000 | 7,560 |
| 2005/06/21 | 213,999 | 252,000 | 213,999 | 234,999 | 28,685 |
| 2005/06/20 | 213,999 | 222,999 | 204,000 | 216,000 | 5,548 |
| 2005/06/17 | 222,999 | 225,000 | 207,000 | 210,999 | 4,409 |
| 2005/06/16 | 225,999 | 233,001 | 219,999 | 222,000 | 5,712 |
| 2005/06/15 | 234,000 | 245,001 | 219,999 | 224,001 | 13,703 |
| 2005/06/14 | 240,000 | 249,999 | 222,000 | 230,001 | 16,667 |
| 2005/06/13 | 309,999 | 318,000 | 252,999 | 255,999 | 26,811 |
| 2005/06/10 | 282,000 | 320,001 | 281,001 | 293,001 | 48,127 |
| 2005/06/09 | 243,999 | 279,999 | 234,999 | 279,999 | 60,125 |
| 2005/06/08 | 210,000 | 240,000 | 200,001 | 240,000 | 40,438 |
| 2005/06/07 | 222,000 | 225,999 | 198,000 | 201,999 | 30,936 |
| 2005/06/06 | 171,999 | 195,999 | 171,999 | 195,999 | 59,500 |
| 2005/06/03 | 158,001 | 182,001 | 150,999 | 165,999 | 57,828 |
| 2005/06/02 | 143,001 | 155,001 | 141,999 | 155,001 | 12,542 |
| 2005/06/01 | 132,000 | 137,001 | 131,001 | 135,000 | 1,518 |
| 2005/05/31 | 135,000 | 135,999 | 132,000 | 134,001 | 1,334 |
| 2005/05/30 | 140,001 | 141,000 | 132,999 | 137,001 | 4,915 |
| 2005/05/27 | 131,001 | 137,001 | 126,999 | 137,001 | 7,508 |
| 2005/05/26 | 116,001 | 117,999 | 116,001 | 117,000 | 190 |
| 2005/05/25 | 117,999 | 119,001 | 116,001 | 119,001 | 151 |
| 2005/05/24 | 117,999 | 119,001 | 116,001 | 117,000 | 111 |
| 2005/05/23 | 119,001 | 119,001 | 117,999 | 119,001 | 100 |
| 2005/05/20 | 120,000 | 120,000 | 119,001 | 119,001 | 190 |
| 2005/05/19 | 119,001 | 120,000 | 117,000 | 119,001 | 203 |
| 2005/05/18 | 116,001 | 120,000 | 116,001 | 119,001 | 271 |
| 2005/05/17 | 120,999 | 122,001 | 117,000 | 117,000 | 341 |
| 2005/05/16 | 126,000 | 128,001 | 117,999 | 120,000 | 571 |
| 2005/05/13 | 132,000 | 132,999 | 129,000 | 129,999 | 646 |
| 2005/05/12 | 128,001 | 132,000 | 126,999 | 129,999 | 445 |
| 2005/05/11 | 126,000 | 126,999 | 123,999 | 126,999 | 274 |
| 2005/05/10 | 135,000 | 135,999 | 126,999 | 126,999 | 1,457 |
| 2005/05/09 | 123,000 | 123,999 | 122,001 | 123,000 | 191 |
| 2005/05/06 | 122,001 | 123,000 | 120,999 | 122,001 | 118 |
| 2005/05/02 | 117,999 | 120,000 | 117,999 | 120,000 | 94 |
| 2005/04/28 | 117,000 | 117,999 | 116,001 | 116,001 | 82 |
| 2005/04/27 | 117,999 | 119,001 | 117,000 | 117,999 | 113 |
| 2005/04/26 | 120,000 | 120,000 | 117,000 | 117,999 | 121 |
| 2005/04/25 | 119,001 | 119,001 | 117,000 | 117,999 | 72 |
| 2005/04/22 | 117,000 | 120,000 | 117,000 | 119,001 | 295 |
| 2005/04/21 | 116,001 | 116,001 | 113,001 | 114,999 | 163 |
| 2005/04/20 | 117,000 | 119,001 | 116,001 | 117,000 | 114 |
| 2005/04/19 | 114,000 | 117,000 | 113,001 | 116,001 | 157 |
| 2005/04/18 | 114,000 | 114,999 | 111,999 | 111,999 | 270 |
| 2005/04/15 | 120,000 | 120,000 | 117,999 | 117,999 | 101 |
| 2005/04/14 | 120,999 | 122,001 | 119,001 | 120,000 | 248 |
| 2005/04/13 | 120,999 | 122,001 | 117,999 | 119,001 | 211 |
| 2005/04/12 | 122,001 | 123,000 | 120,999 | 120,999 | 90 |
| 2005/04/11 | 125,001 | 125,001 | 122,001 | 122,001 | 127 |
| 2005/04/08 | 123,000 | 123,999 | 122,001 | 123,999 | 216 |
| 2005/04/07 | 123,000 | 123,000 | 120,999 | 123,000 | 105 |
| 2005/04/06 | 122,001 | 123,000 | 120,999 | 123,000 | 202 |
| 2005/04/05 | 120,999 | 122,001 | 120,000 | 122,001 | 96 |
| 2005/04/04 | 120,999 | 120,999 | 120,000 | 120,999 | 54 |
| 2005/04/01 | 120,999 | 122,001 | 120,000 | 122,001 | 128 |
| 2005/03/31 | 119,001 | 120,999 | 119,001 | 120,999 | 142 |
| 2005/03/30 | 120,999 | 123,000 | 116,001 | 117,999 | 331 |
| 2005/03/29 | 125,001 | 125,001 | 122,001 | 122,001 | 138 |
| 2005/03/28 | 123,000 | 123,999 | 122,001 | 123,999 | 128 |
| 2005/03/25 | 120,999 | 123,000 | 120,999 | 123,000 | 217 |
| 2005/03/24 | 122,001 | 123,000 | 120,999 | 120,999 | 120 |
| 2005/03/23 | 123,000 | 123,000 | 120,999 | 123,000 | 131 |
| 2005/03/22 | 125,001 | 125,001 | 123,000 | 123,000 | 146 |
| 2005/03/18 | 120,999 | 125,001 | 120,999 | 123,000 | 179 |
| 2005/03/17 | 122,001 | 123,000 | 120,999 | 120,999 | 216 |
| 2005/03/16 | 123,999 | 123,999 | 120,999 | 123,000 | 156 |
| 2005/03/15 | 128,001 | 129,000 | 120,999 | 123,999 | 486 |
| 2005/03/14 | 126,999 | 129,999 | 126,000 | 126,999 | 324 |
| 2005/03/11 | 125,001 | 126,000 | 123,000 | 125,001 | 423 |
| 2005/03/10 | 122,001 | 126,000 | 120,999 | 123,999 | 273 |
| 2005/03/09 | 122,001 | 122,001 | 120,999 | 120,999 | 85 |
| 2005/03/08 | 123,000 | 123,000 | 120,999 | 120,999 | 147 |
| 2005/03/07 | 123,999 | 123,999 | 122,001 | 123,000 | 79 |
| 2005/03/04 | 122,001 | 123,999 | 120,999 | 123,000 | 187 |
| 2005/03/03 | 122,001 | 123,000 | 122,001 | 122,001 | 148 |
| 2005/03/02 | 123,000 | 123,999 | 122,001 | 123,000 | 151 |
| 2005/03/01 | 125,001 | 125,001 | 123,999 | 125,001 | 99 |
| 2005/02/28 | 123,999 | 128,001 | 123,999 | 126,000 | 304 |
| 2005/02/25 | 123,999 | 123,999 | 122,001 | 122,001 | 107 |
| 2005/02/24 | 126,000 | 126,000 | 123,000 | 123,999 | 118 |
| 2005/02/23 | 123,999 | 126,999 | 123,999 | 126,000 | 138 |
| 2005/02/22 | 123,000 | 128,001 | 122,001 | 125,001 | 238 |
| 2005/02/21 | 125,001 | 125,001 | 122,001 | 123,999 | 156 |
| 2005/02/18 | 125,001 | 126,000 | 125,001 | 125,001 | 82 |
| 2005/02/17 | 123,999 | 126,999 | 123,999 | 126,000 | 206 |
| 2005/02/16 | 126,000 | 126,000 | 125,001 | 126,000 | 205 |
| 2005/02/15 | 126,999 | 128,001 | 126,000 | 126,000 | 110 |
| 2005/02/14 | 129,000 | 129,000 | 125,001 | 126,999 | 209 |
| 2005/02/10 | 128,001 | 129,000 | 125,001 | 126,000 | 231 |
| 2005/02/09 | 129,999 | 131,001 | 128,001 | 129,000 | 122 |
| 2005/02/08 | 132,000 | 132,999 | 126,999 | 131,001 | 531 |
| 2005/02/07 | 140,001 | 140,001 | 129,000 | 131,001 | 2,075 |
| 2005/02/04 | 134,001 | 141,999 | 134,001 | 141,999 | 2,926 |
| 2005/02/03 | 122,001 | 122,001 | 119,001 | 122,001 | 65 |
| 2005/02/02 | 120,000 | 122,001 | 117,999 | 122,001 | 129 |
| 2005/02/01 | 119,001 | 119,001 | 117,000 | 117,999 | 111 |
| 2005/01/31 | 120,000 | 120,000 | 119,001 | 119,001 | 151 |
| 2005/01/28 | 122,001 | 122,001 | 119,001 | 120,000 | 94 |
| 2005/01/27 | 123,000 | 123,000 | 122,001 | 123,000 | 87 |
| 2005/01/26 | 122,001 | 123,999 | 122,001 | 122,001 | 143 |
| 2005/01/25 | 120,999 | 122,001 | 120,000 | 120,999 | 102 |
| 2005/01/24 | 120,000 | 122,001 | 119,001 | 120,999 | 114 |
| 2005/01/21 | 120,000 | 122,001 | 117,999 | 122,001 | 146 |
| 2005/01/20 | 120,000 | 123,000 | 120,000 | 120,999 | 163 |
| 2005/01/19 | 123,999 | 125,001 | 120,999 | 120,999 | 227 |
| 2005/01/18 | 120,000 | 125,001 | 120,000 | 123,999 | 467 |
| 2005/01/17 | 119,001 | 122,001 | 117,999 | 120,000 | 176 |
| 2005/01/14 | 117,000 | 117,999 | 114,999 | 117,000 | 186 |
| 2005/01/13 | 117,999 | 117,999 | 116,001 | 117,000 | 87 |
| 2005/01/12 | 116,001 | 117,999 | 116,001 | 117,000 | 140 |
| 2005/01/11 | 117,000 | 117,999 | 114,999 | 117,000 | 184 |
| 2005/01/07 | 119,001 | 120,000 | 116,001 | 117,000 | 276 |
| 2005/01/06 | 111,000 | 119,001 | 111,000 | 117,000 | 528 |
| 2005/01/05 | 111,000 | 111,000 | 110,001 | 110,001 | 66 |
| 2005/01/04 | 111,000 | 111,999 | 110,001 | 111,000 | 67 |