日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2002/12/30 48,801 50,499 48,801 49,749 21
2002/12/27 48,099 49,449 48,000 48,750 118
2002/12/26 47,700 48,150 47,451 48,099 67
2002/12/25 47,700 48,150 47,649 47,649 51
2002/12/24 48,699 48,699 47,100 47,601 146
2002/12/20 49,149 50,001 49,101 50,001 96
2002/12/19 48,450 48,450 47,001 47,949 41
2002/12/18 48,099 48,849 47,901 48,450 53
2002/12/17 49,101 49,200 48,099 48,099 118
2002/12/16 48,999 49,200 48,999 49,101 46
2002/12/13 51,801 52,299 49,251 49,299 221
2002/12/12 51,000 51,699 50,700 51,699 32
2002/12/11 52,200 52,401 51,000 51,999 61
2002/12/10 52,899 53,001 49,899 52,200 41
2002/12/09 53,901 53,901 52,701 53,301 105
2002/12/06 51,999 51,999 51,201 51,399 47
2002/12/05 51,501 51,600 50,901 51,600 14
2002/12/04 51,099 51,801 50,100 51,801 64
2002/12/03 53,001 53,001 51,600 51,801 52
2002/12/02 53,400 54,399 52,299 53,199 43
2002/11/29 54,999 55,800 52,899 52,899 88
2002/11/28 54,099 55,200 53,001 54,501 65
2002/11/27 50,799 54,000 50,700 54,000 71
2002/11/26 53,001 54,300 52,500 53,199 100
2002/11/25 49,500 51,501 49,500 51,399 172
2002/11/22 50,001 51,399 48,849 49,500 112
2002/11/21 50,400 50,499 50,001 50,400 61
2002/11/20 50,001 50,499 48,399 50,499 85
2002/11/19 54,000 54,000 50,499 50,499 56
2002/11/18 57,999 58,299 54,300 54,999 59
2002/11/15 57,999 57,999 57,600 57,999 46
2002/11/14 58,200 58,800 57,999 58,101 47
2002/11/13 60,501 60,501 59,199 59,199 28
2002/11/12 60,900 60,900 60,300 60,600 11
2002/11/11 60,999 61,500 60,999 61,500 10
2002/11/08 62,901 62,901 60,501 62,001 49
2002/11/07 63,999 63,999 62,799 63,201 31
2002/11/06 65,199 65,601 63,999 64,101 54
2002/11/05 60,999 64,500 60,099 64,500 42
2002/11/01 62,400 62,400 60,501 60,801 19
2002/10/31 64,599 64,599 62,400 62,400 40
2002/10/30 64,800 65,700 63,999 64,101 110
2002/10/29 65,001 65,100 64,500 64,599 36
2002/10/28 67,800 67,800 65,001 65,001 54
2002/10/25 65,001 66,201 65,001 65,799 72
2002/10/24 66,999 66,999 65,001 65,001 18
2002/10/23 66,900 68,199 66,201 67,500 34
2002/10/22 69,999 69,999 68,700 68,700 39
2002/10/21 69,999 69,999 68,799 69,900 50
2002/10/18 67,599 69,099 67,599 68,901 35
2002/10/17 69,501 69,501 66,801 67,599 55
2002/10/16 68,499 69,201 68,301 68,601 73
2002/10/15 63,099 65,799 63,099 65,601 28
2002/10/11 60,099 62,901 60,099 62,901 32
2002/10/10 63,000 63,000 57,999 58,101 72
2002/10/09 66,099 66,099 62,700 63,000 77
2002/10/08 65,499 66,201 65,001 66,099 56
2002/10/07 68,499 69,501 68,499 68,499 37
2002/10/04 74,901 75,099 72,999 74,499 41
2002/10/03 78,999 78,999 76,899 76,899 61
2002/10/02 74,601 75,801 74,001 74,001 39
2002/10/01 75,399 75,399 74,001 74,100 48
2002/09/30 78,801 78,900 76,101 76,101 33
2002/09/27 79,800 80,001 79,101 80,001 62
2002/09/26 73,200 77,499 73,200 76,800 40
2002/09/25 75,999 77,001 73,101 73,101 26
2002/09/24 79,800 79,800 77,100 78,600 80
2002/09/20 73,899 76,500 73,800 75,099 53
2002/09/19 75,300 77,700 74,301 75,399 43
2002/09/18 75,300 75,300 72,099 72,201 40
2002/09/17 71,301 75,201 71,001 75,201 67
2002/09/13 68,700 72,300 68,700 72,300 232
2002/09/12 73,500 73,500 72,099 72,201 46
2002/09/11 72,999 73,800 71,301 72,900 30
2002/09/10 74,001 74,001 71,199 72,999 60
2002/09/09 70,899 72,000 70,899 71,001 36
2002/09/06 71,499 71,700 70,800 70,800 34
2002/09/05 70,500 73,800 70,500 72,900 80
2002/09/04 76,599 76,599 72,399 72,501 89
2002/09/03 78,099 78,201 75,501 75,600 70
2002/09/02 78,399 80,499 78,000 78,099 47
2002/08/30 79,500 80,100 78,201 78,300 44
2002/08/29 79,701 80,601 78,300 79,401 63
2002/08/28 81,999 82,101 78,801 79,701 51
2002/08/27 81,699 81,999 79,101 81,501 33
2002/08/26 80,901 81,801 80,400 81,801 73
2002/08/23 81,900 81,900 78,201 78,201 31
2002/08/22 77,199 81,501 77,199 81,300 73
2002/08/21 81,000 81,399 77,199 77,199 70
2002/08/20 80,001 81,000 78,201 81,000 39
2002/08/19 81,399 81,399 77,499 78,201 55
2002/08/16 81,501 81,501 79,401 80,799 51
2002/08/15 80,001 81,501 78,999 80,799 47
2002/08/14 78,999 80,499 78,801 80,001 43
2002/08/13 78,600 80,601 78,600 78,801 69
2002/08/12 79,500 80,700 79,401 80,700 36
2002/08/09 79,800 79,800 77,301 79,500 66
2002/08/08 77,499 78,801 77,499 78,501 13
2002/08/07 78,801 79,401 77,001 77,001 23
2002/08/06 79,800 79,800 78,000 78,801 36
2002/08/05 78,000 79,701 78,000 79,701 40
2002/08/02 81,201 81,201 77,100 77,901 96
2002/08/01 81,099 81,099 78,999 79,200 26
2002/07/31 81,501 81,501 81,000 81,099 49
2002/07/30 82,500 82,500 81,000 81,399 15
2002/07/29 82,299 82,299 80,001 80,001 39
2002/07/26 88,899 88,899 82,500 82,500 38
2002/07/25 85,899 88,101 84,999 85,101 63
2002/07/24 85,800 89,001 84,399 87,999 87
2002/07/23 84,399 87,000 81,399 85,899 71
2002/07/22 83,799 84,801 80,001 84,699 111
2002/07/19 81,501 81,501 79,500 79,800 37
2002/07/18 81,501 82,200 80,400 81,501 65
2002/07/17 81,501 82,500 78,000 79,500 83
2002/07/16 87,201 87,201 81,300 81,300 78
2002/07/15 87,300 87,399 85,500 87,300 27
2002/07/12 88,599 89,100 87,300 87,300 33
2002/07/11 90,501 90,501 87,501 88,200 58
2002/07/10 90,000 90,900 87,300 90,501 67
2002/07/09 87,000 90,000 87,000 90,000 35
2002/07/08 89,901 93,501 87,699 87,699 91
2002/07/05 87,999 89,001 87,999 88,599 51
2002/07/04 87,999 88,800 87,900 87,900 53
2002/07/03 83,700 90,000 83,601 90,000 76
2002/07/02 83,100 83,100 81,501 81,999 68
2002/07/01 81,999 83,199 81,999 83,199 53
2002/06/28 82,899 83,499 81,099 81,501 98
2002/06/27 83,799 84,099 83,199 83,199 45
2002/06/26 89,799 89,799 83,301 83,499 91
2002/06/25 87,000 87,900 87,000 87,099 31
2002/06/24 84,999 86,700 84,501 86,700 41
2002/06/21 86,700 87,000 85,500 85,500 27
2002/06/20 84,999 87,000 84,999 86,601 34
2002/06/19 87,999 88,101 85,101 85,101 84
2002/06/18 87,999 88,401 87,501 87,999 47
2002/06/17 91,599 91,599 87,999 87,999 71
2002/06/14 93,501 93,501 91,500 91,599 274
2002/06/13 90,999 92,799 90,999 91,500 18
2002/06/12 92,499 92,901 90,699 90,900 49
2002/06/11 94,101 94,599 92,601 92,601 13
2002/06/10 98,301 98,301 92,100 95,499 55
2002/06/07 93,000 94,299 93,000 93,300 40
2002/06/06 95,199 95,301 93,000 93,000 59
2002/06/05 95,301 96,801 95,301 96,000 51
2002/06/04 96,201 97,899 96,000 96,099 49
2002/06/03 99,000 99,000 96,000 96,699 26
2002/05/31 99,501 99,801 97,500 97,500 90
2002/05/30 97,200 98,601 97,200 98,301 67
2002/05/29 96,000 98,901 95,901 97,200 54
2002/05/28 99,900 99,900 95,901 96,000 75
2002/05/27 99,900 99,900 98,100 99,000 90
2002/05/24 99,999 99,999 96,000 97,899 129
2002/05/23 92,799 97,401 92,400 97,401 92
2002/05/22 91,899 92,499 91,800 92,199 72
2002/05/21 90,900 92,100 90,699 91,899 50
2002/05/20 89,700 91,899 89,700 90,501 47
2002/05/17 92,199 93,501 90,000 92,799 51
2002/05/16 92,199 92,199 89,100 92,199 53
2002/05/15 93,600 93,600 89,100 89,199 60
2002/05/14 89,001 91,500 89,001 90,600 40
2002/05/13 89,001 90,000 87,801 89,001 126
2002/05/10 92,199 92,199 89,001 89,499 111
2002/05/09 91,101 93,201 90,099 93,201 56
2002/05/08 92,001 92,001 90,000 90,300 68
2002/05/07 94,200 94,299 92,001 92,001 56
2002/05/02 95,499 95,499 94,500 94,500 67
2002/05/01 95,499 96,099 95,499 95,499 36
2002/04/30 96,201 96,201 95,499 95,601 35
2002/04/26 98,001 98,001 96,000 96,201 86
2002/04/25 96,999 97,500 96,600 96,801 52
2002/04/24 97,299 97,500 96,501 96,900 83
2002/04/23 98,700 98,700 97,200 97,401 42
2002/04/22 99,201 99,600 98,001 98,700 44
2002/04/19 97,299 99,501 97,299 99,501 31
2002/04/18 96,000 99,999 96,000 99,999 53
2002/04/17 99,099 99,999 96,999 98,499 51
2002/04/16 98,001 98,499 96,999 98,499 60
2002/04/15 98,700 98,799 98,001 98,199 33
2002/04/12 98,499 99,999 98,001 98,799 72
2002/04/11 102,000 102,000 99,999 99,999 46
2002/04/10 99,999 102,999 99,999 102,000 44
2002/04/09 102,999 102,999 99,999 99,999 39
2002/04/08 104,001 104,001 101,001 102,000 55
2002/04/05 102,999 105,999 102,000 105,999 48
2002/04/04 102,000 104,001 99,999 102,999 62
2002/04/03 99,999 102,999 99,900 99,900 69
2002/04/02 99,999 102,000 99,900 99,900 66
2002/04/01 105,999 105,999 99,699 99,999 91
2002/03/29 101,001 102,999 101,001 102,000 57
2002/03/28 104,001 104,001 102,000 102,000 49
2002/03/27 101,001 105,999 101,001 104,001 44
2002/03/26 105,999 105,999 99,999 99,999 62
2002/03/25 114,000 114,000 107,001 107,001 60
2002/03/22 110,001 110,001 105,999 108,000 93
2002/03/20 117,999 117,999 114,000 116,001 76
2002/03/19 114,000 117,000 114,000 116,001 72
2002/03/18 117,000 117,000 114,000 114,000 61
2002/03/15 119,001 120,000 111,999 113,001 100
2002/03/14 119,001 120,000 108,999 111,999 251
2002/03/13 119,001 135,000 117,000 120,999 458
2002/03/12 128,001 129,000 123,000 129,000 781
2002/03/11 108,999 108,999 105,999 108,999 218
2002/03/08 94,500 105,000 94,200 99,000 457
2002/03/07 95,499 96,501 94,101 96,501 106
2002/03/06 96,999 99,000 95,001 96,000 87
2002/03/05 99,501 99,801 96,000 96,999 120
2002/03/04 95,100 96,999 94,599 95,100 82
2002/03/01 99,000 99,000 93,000 94,101 68
2002/02/28 99,000 99,501 98,700 99,000 66
2002/02/27 98,001 99,000 96,900 99,000 79
2002/02/26 99,000 99,000 95,100 96,600 58
2002/02/25 95,499 98,001 95,499 96,600 29
2002/02/22 98,001 98,001 95,499 95,499 41
2002/02/21 96,399 98,400 96,000 96,000 44
2002/02/20 93,501 98,499 93,501 96,501 20
2002/02/19 96,999 97,101 93,999 95,799 35
2002/02/18 99,000 99,000 96,000 96,999 20
2002/02/15 97,299 99,999 96,999 99,099 40
2002/02/14 101,001 101,001 99,300 99,300 35
2002/02/13 99,000 102,000 99,000 101,001 60
2002/02/12 98,001 99,000 96,000 99,000 37
2002/02/08 91,899 93,600 91,899 93,000 116
2002/02/07 89,100 92,601 89,100 91,899 46
2002/02/06 87,999 89,001 87,399 89,001 52
2002/02/05 87,999 87,999 84,999 85,401 64
2002/02/04 94,899 94,899 90,000 90,000 80
2002/02/01 99,300 99,999 95,499 95,499 112
2002/01/31 99,999 101,001 99,900 101,001 57
2002/01/30 101,001 102,000 99,999 101,001 55
2002/01/29 102,999 104,001 101,001 102,000 28
2002/01/28 105,000 105,000 101,001 104,001 79
2002/01/25 102,999 102,999 101,001 101,001 43
2002/01/24 102,000 105,000 101,001 102,999 32
2002/01/23 99,999 105,999 99,999 105,000 65
2002/01/22 108,000 108,000 102,000 104,001 56
2002/01/21 108,000 108,000 105,000 108,000 99
2002/01/18 105,000 107,001 102,999 107,001 47
2002/01/17 105,000 105,000 102,000 102,999 46
2002/01/16 101,001 108,000 99,000 108,000 176
2002/01/15 104,001 105,000 99,999 102,999 94
2002/01/11 108,999 108,999 105,000 105,999 107
2002/01/10 108,000 108,999 105,999 108,999 50
2002/01/09 108,000 110,001 107,001 110,001 53
2002/01/08 114,999 114,999 108,000 110,001 124
2002/01/07 111,000 114,999 108,000 114,999 132
2002/01/04 114,000 114,000 111,999 113,001 32

このページの先頭へ