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 |
|---|---|---|---|---|---|
| 2000/12/29 | 367,999 | 375,001 | 365,000 | 367,999 | 29 |
| 2000/12/28 | 367,999 | 367,999 | 352,998 | 367,999 | 57 |
| 2000/12/27 | 340,999 | 367,999 | 339,998 | 367,999 | 93 |
| 2000/12/26 | 374,000 | 374,000 | 340,999 | 340,999 | 153 |
| 2000/12/25 | 375,001 | 376,999 | 361,001 | 369,000 | 71 |
| 2000/12/22 | 325,001 | 339,998 | 324,000 | 338,000 | 115 |
| 2000/12/21 | 329,000 | 340,999 | 321,998 | 322,999 | 184 |
| 2000/12/20 | 384,998 | 389,999 | 360,000 | 367,999 | 136 |
| 2000/12/19 | 401,000 | 401,000 | 389,999 | 389,999 | 131 |
| 2000/12/18 | 400,000 | 405,000 | 400,000 | 403,999 | 71 |
| 2000/12/15 | 410,000 | 410,000 | 396,000 | 400,000 | 200 |
| 2000/12/14 | 411,998 | 420,001 | 410,000 | 411,001 | 76 |
| 2000/12/13 | 434,999 | 434,999 | 406,998 | 424,998 | 149 |
| 2000/12/12 | 450,000 | 450,000 | 437,998 | 439,999 | 83 |
| 2000/12/11 | 454,000 | 454,000 | 442,998 | 445,000 | 82 |
| 2000/12/08 | 469,001 | 469,001 | 442,998 | 443,999 | 228 |
| 2000/12/07 | 459,000 | 459,000 | 443,999 | 448,999 | 73 |
| 2000/12/06 | 469,001 | 469,001 | 454,000 | 456,998 | 142 |
| 2000/12/05 | 451,001 | 454,000 | 445,000 | 454,000 | 90 |
| 2000/12/04 | 464,000 | 468,000 | 446,000 | 461,999 | 73 |
| 2000/12/01 | 439,999 | 477,000 | 439,999 | 469,001 | 182 |
| 2000/11/30 | 469,998 | 469,998 | 439,999 | 442,998 | 205 |
| 2000/11/29 | 472,000 | 478,001 | 460,998 | 469,998 | 105 |
| 2000/11/28 | 500,998 | 500,998 | 470,999 | 472,000 | 106 |
| 2000/11/27 | 481,000 | 510,998 | 481,000 | 500,000 | 154 |
| 2000/11/24 | 482,998 | 497,999 | 469,998 | 478,001 | 135 |
| 2000/11/22 | 536,000 | 550,001 | 487,001 | 508,000 | 120 |
| 2000/11/21 | 473,000 | 527,000 | 434,999 | 526,000 | 219 |
| 2000/11/20 | 540,000 | 541,998 | 478,001 | 478,001 | 162 |
| 2000/11/17 | 550,001 | 559,998 | 540,000 | 550,001 | 105 |
| 2000/11/16 | 569,999 | 580,000 | 550,001 | 580,000 | 161 |
| 2000/11/15 | 625,000 | 625,000 | 581,000 | 581,000 | 174 |
| 2000/11/14 | 583,999 | 595,001 | 580,000 | 586,998 | 96 |
| 2000/11/13 | 605,999 | 609,998 | 578,999 | 585,000 | 333 |
| 2000/11/10 | 625,000 | 635,998 | 622,998 | 626,000 | 158 |
| 2000/11/09 | 616,000 | 654,998 | 612,000 | 635,000 | 373 |
| 2000/11/08 | 658,998 | 658,998 | 604,998 | 626,000 | 608 |
| 2000/11/07 | 659,999 | 689,998 | 649,998 | 653,998 | 998 |
| 2000/11/06 | 626,000 | 700,999 | 609,998 | 649,998 | 2,795 |
| 2000/11/02 | 537,998 | 627,998 | 500,000 | 604,998 | 1,434 |
| 2000/11/01 | 513,000 | 547,999 | 509,000 | 547,999 | 630 |
| 2000/10/31 | 509,998 | 523,001 | 486,000 | 497,999 | 358 |
| 2000/10/30 | 455,000 | 495,000 | 452,999 | 492,998 | 290 |
| 2000/10/27 | 438,998 | 459,000 | 424,998 | 451,001 | 237 |
| 2000/10/26 | 429,998 | 445,000 | 394,999 | 420,998 | 223 |
| 2000/10/25 | 445,000 | 484,999 | 429,998 | 429,998 | 454 |
| 2000/10/24 | 434,999 | 445,000 | 391,000 | 429,998 | 495 |
| 2000/10/23 | 500,000 | 509,998 | 434,999 | 439,999 | 224 |
| 2000/10/20 | 540,000 | 547,999 | 491,000 | 500,000 | 349 |
| 2000/10/19 | 491,000 | 529,999 | 491,000 | 509,998 | 326 |
| 2000/10/18 | 520,999 | 520,999 | 491,000 | 500,000 | 317 |
| 2000/10/17 | 509,000 | 538,999 | 484,999 | 531,000 | 804 |
| 2000/10/16 | 639,000 | 646,999 | 549,000 | 549,000 | 476 |
| 2000/10/13 | 604,998 | 623,999 | 591,998 | 617,998 | 811 |
| 2000/10/12 | 649,998 | 729,997 | 640,001 | 654,998 | 2,328 |
| 2000/10/11 | 680,000 | 689,998 | 649,998 | 649,998 | 1,253 |
| 2000/10/10 | 760,000 | 799,999 | 749,999 | 749,999 | 2,133 |
| 2000/10/06 | 999,997 | 1,009,998 | 850,000 | 850,000 | 17,488 |