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 |
|---|---|---|---|---|---|
| 2003/12/30 | 114,000 | 114,000 | 108,999 | 110,001 | 85 |
| 2003/12/29 | 110,001 | 114,999 | 105,999 | 111,000 | 161 |
| 2003/12/26 | 117,000 | 119,001 | 105,000 | 108,999 | 354 |
| 2003/12/25 | 95,901 | 108,000 | 95,001 | 108,000 | 277 |
| 2003/12/24 | 90,900 | 98,601 | 90,000 | 97,899 | 536 |
| 2003/12/22 | 99,999 | 99,999 | 95,001 | 96,900 | 397 |
| 2003/12/19 | 105,000 | 105,999 | 101,001 | 101,001 | 220 |
| 2003/12/18 | 108,000 | 110,001 | 105,999 | 107,001 | 89 |
| 2003/12/17 | 114,000 | 114,000 | 105,999 | 108,999 | 171 |
| 2003/12/16 | 110,001 | 116,001 | 108,000 | 111,000 | 206 |
| 2003/12/15 | 111,000 | 123,000 | 108,000 | 120,000 | 247 |
| 2003/12/12 | 108,999 | 113,001 | 105,000 | 105,000 | 333 |
| 2003/12/11 | 113,001 | 113,001 | 102,000 | 107,001 | 289 |
| 2003/12/10 | 117,999 | 119,001 | 111,000 | 114,000 | 252 |
| 2003/12/09 | 120,000 | 123,000 | 117,999 | 122,001 | 90 |
| 2003/12/08 | 122,001 | 122,001 | 120,000 | 120,000 | 135 |
| 2003/12/05 | 125,001 | 126,000 | 122,001 | 123,000 | 150 |
| 2003/12/04 | 123,999 | 126,000 | 123,999 | 125,001 | 103 |
| 2003/12/03 | 126,999 | 129,000 | 125,001 | 126,999 | 325 |
| 2003/12/02 | 126,000 | 135,999 | 125,001 | 126,999 | 611 |
| 2003/12/01 | 120,000 | 128,001 | 120,000 | 125,001 | 294 |
| 2003/11/28 | 128,001 | 129,000 | 125,001 | 129,000 | 375 |
| 2003/11/27 | 135,000 | 135,000 | 129,000 | 129,999 | 249 |
| 2003/11/26 | 129,999 | 134,001 | 125,001 | 131,001 | 481 |
| 2003/11/25 | 140,001 | 147,999 | 132,000 | 132,000 | 514 |
| 2003/11/21 | 129,000 | 131,001 | 126,000 | 129,000 | 271 |
| 2003/11/20 | 129,999 | 135,999 | 125,001 | 129,000 | 454 |
| 2003/11/19 | 131,001 | 131,001 | 120,999 | 126,000 | 513 |
| 2003/11/18 | 134,001 | 140,001 | 128,001 | 135,000 | 873 |
| 2003/11/17 | 141,000 | 147,999 | 129,000 | 132,000 | 1,852 |
| 2003/11/14 | 153,000 | 158,001 | 147,999 | 158,001 | 1,909 |
| 2003/11/13 | 125,001 | 138,000 | 122,001 | 138,000 | 757 |
| 2003/11/12 | 119,001 | 125,001 | 114,999 | 117,999 | 327 |
| 2003/11/11 | 129,999 | 129,999 | 117,000 | 120,999 | 510 |
| 2003/11/10 | 144,000 | 144,000 | 137,001 | 137,001 | 248 |
| 2003/11/07 | 141,000 | 147,999 | 141,000 | 146,001 | 305 |
| 2003/11/06 | 155,001 | 155,001 | 141,999 | 141,999 | 456 |
| 2003/11/05 | 152,001 | 156,000 | 150,999 | 153,000 | 185 |
| 2003/11/04 | 155,001 | 164,001 | 152,001 | 153,999 | 466 |
| 2003/10/31 | 159,000 | 161,001 | 155,001 | 158,001 | 401 |
| 2003/10/30 | 170,001 | 171,000 | 161,001 | 162,000 | 304 |
| 2003/10/29 | 180,000 | 180,999 | 170,001 | 173,001 | 390 |
| 2003/10/28 | 182,001 | 188,001 | 171,000 | 173,001 | 729 |
| 2003/10/27 | 165,000 | 195,999 | 161,001 | 182,001 | 1,290 |
| 2003/10/24 | 156,999 | 183,999 | 150,000 | 168,000 | 1,154 |
| 2003/10/23 | 174,999 | 176,001 | 159,999 | 159,999 | 960 |
| 2003/10/22 | 183,000 | 192,000 | 164,001 | 186,999 | 2,159 |
| 2003/10/21 | 216,999 | 237,000 | 180,999 | 183,000 | 5,213 |
| 2003/10/20 | 221,001 | 221,001 | 221,001 | 221,001 | 282 |
| 2003/10/17 | 191,001 | 191,001 | 191,001 | 191,001 | 96 |
| 2003/10/16 | 161,001 | 161,001 | 161,001 | 161,001 | 175 |
| 2003/10/15 | 141,000 | 141,000 | 141,000 | 141,000 | 149 |
| 2003/10/14 | 120,999 | 120,999 | 120,999 | 120,999 | 93 |
| 2003/10/10 | 101,001 | 101,001 | 101,001 | 101,001 | 180 |
| 2003/10/09 | 80,400 | 90,300 | 79,101 | 90,300 | 418 |
| 2003/10/08 | 79,299 | 80,301 | 77,301 | 80,301 | 109 |
| 2003/10/07 | 75,999 | 78,000 | 75,999 | 77,301 | 110 |
| 2003/10/06 | 75,900 | 78,000 | 73,401 | 78,000 | 175 |
| 2003/10/03 | 76,500 | 76,500 | 74,499 | 75,999 | 82 |
| 2003/10/02 | 74,001 | 77,901 | 72,501 | 76,500 | 176 |
| 2003/10/01 | 73,899 | 74,901 | 72,399 | 72,801 | 124 |
| 2003/09/30 | 72,999 | 78,000 | 71,499 | 72,801 | 185 |
| 2003/09/29 | 66,501 | 71,001 | 66,501 | 71,001 | 88 |
| 2003/09/26 | 65,001 | 66,300 | 64,299 | 66,000 | 92 |
| 2003/09/25 | 69,999 | 72,000 | 66,999 | 66,999 | 181 |
| 2003/09/24 | 72,999 | 74,601 | 70,101 | 72,000 | 193 |
| 2003/09/22 | 77,700 | 77,700 | 73,200 | 74,499 | 182 |
| 2003/09/19 | 75,999 | 79,101 | 75,999 | 77,901 | 254 |
| 2003/09/18 | 81,900 | 81,900 | 74,901 | 76,899 | 398 |
| 2003/09/17 | 83,400 | 83,400 | 78,000 | 81,600 | 685 |
| 2003/09/12 | 64,899 | 68,400 | 64,899 | 68,400 | 681 |
| 2003/09/11 | 63,000 | 63,399 | 62,400 | 63,399 | 96 |
| 2003/09/10 | 62,001 | 62,499 | 61,800 | 62,499 | 120 |
| 2003/09/09 | 62,499 | 62,499 | 61,800 | 62,001 | 79 |
| 2003/09/08 | 62,001 | 62,601 | 60,999 | 62,499 | 104 |
| 2003/09/05 | 62,301 | 62,301 | 61,200 | 62,001 | 63 |
| 2003/09/04 | 62,001 | 62,499 | 61,500 | 62,301 | 89 |
| 2003/09/03 | 60,801 | 61,500 | 60,000 | 61,500 | 72 |
| 2003/09/02 | 62,100 | 62,100 | 59,499 | 60,000 | 103 |
| 2003/09/01 | 61,599 | 62,601 | 60,501 | 62,100 | 79 |
| 2003/08/29 | 60,600 | 60,999 | 60,099 | 60,999 | 36 |
| 2003/08/28 | 62,499 | 63,000 | 60,099 | 60,600 | 106 |
| 2003/08/27 | 64,101 | 64,101 | 62,499 | 62,499 | 185 |
| 2003/08/26 | 63,000 | 63,501 | 62,601 | 63,099 | 227 |
| 2003/08/25 | 62,001 | 62,700 | 59,901 | 61,800 | 166 |
| 2003/08/22 | 62,001 | 62,799 | 61,701 | 61,800 | 140 |
| 2003/08/21 | 60,201 | 61,599 | 60,000 | 60,999 | 80 |
| 2003/08/20 | 57,600 | 59,499 | 57,501 | 58,701 | 81 |
| 2003/08/19 | 58,299 | 59,001 | 57,399 | 57,501 | 74 |
| 2003/08/18 | 56,001 | 57,900 | 56,001 | 57,801 | 64 |
| 2003/08/15 | 56,400 | 56,901 | 56,001 | 56,001 | 44 |
| 2003/08/14 | 56,001 | 56,901 | 55,500 | 56,499 | 40 |
| 2003/08/13 | 55,701 | 56,601 | 55,701 | 56,001 | 46 |
| 2003/08/12 | 54,699 | 55,200 | 54,600 | 55,200 | 42 |
| 2003/08/11 | 55,599 | 55,599 | 54,099 | 54,600 | 43 |
| 2003/08/08 | 56,001 | 56,199 | 54,801 | 55,500 | 63 |
| 2003/08/07 | 57,300 | 57,300 | 56,100 | 56,100 | 37 |
| 2003/08/06 | 57,501 | 57,501 | 57,000 | 57,300 | 21 |
| 2003/08/05 | 55,500 | 57,600 | 55,500 | 57,501 | 115 |
| 2003/08/04 | 57,399 | 57,999 | 56,499 | 56,499 | 81 |
| 2003/08/01 | 56,799 | 57,900 | 55,701 | 57,501 | 71 |
| 2003/07/31 | 57,600 | 58,200 | 56,601 | 56,799 | 72 |
| 2003/07/30 | 56,901 | 58,899 | 56,901 | 58,599 | 46 |
| 2003/07/29 | 57,099 | 59,100 | 57,099 | 58,800 | 71 |
| 2003/07/28 | 56,601 | 59,001 | 56,601 | 59,001 | 142 |
| 2003/07/25 | 56,001 | 56,700 | 55,599 | 56,499 | 61 |
| 2003/07/24 | 56,400 | 56,499 | 55,899 | 55,899 | 46 |
| 2003/07/23 | 56,499 | 57,000 | 56,100 | 56,901 | 63 |
| 2003/07/22 | 57,399 | 57,399 | 55,401 | 57,000 | 40 |
| 2003/07/18 | 56,199 | 57,699 | 56,199 | 57,399 | 69 |
| 2003/07/17 | 57,501 | 57,501 | 56,001 | 56,100 | 61 |
| 2003/07/16 | 57,999 | 57,999 | 57,000 | 57,699 | 54 |
| 2003/07/15 | 57,999 | 58,500 | 56,901 | 57,900 | 48 |
| 2003/07/14 | 57,999 | 57,999 | 56,100 | 56,199 | 79 |
| 2003/07/11 | 58,101 | 58,101 | 57,000 | 57,801 | 31 |
| 2003/07/10 | 59,601 | 60,000 | 58,599 | 58,599 | 82 |
| 2003/07/09 | 58,101 | 60,000 | 58,101 | 59,199 | 38 |
| 2003/07/08 | 60,300 | 60,399 | 59,400 | 59,601 | 125 |
| 2003/07/07 | 59,700 | 60,600 | 59,199 | 60,600 | 77 |
| 2003/07/04 | 60,600 | 60,801 | 58,701 | 60,699 | 50 |
| 2003/07/03 | 64,500 | 64,500 | 61,101 | 61,101 | 96 |
| 2003/07/02 | 62,001 | 63,000 | 60,699 | 63,000 | 107 |
| 2003/07/01 | 61,200 | 61,899 | 60,501 | 61,299 | 74 |
| 2003/06/30 | 62,100 | 62,100 | 60,501 | 61,200 | 77 |
| 2003/06/27 | 57,501 | 61,101 | 57,300 | 61,101 | 177 |
| 2003/06/26 | 58,701 | 58,701 | 57,300 | 57,300 | 80 |
| 2003/06/25 | 58,899 | 59,301 | 58,101 | 58,500 | 77 |
| 2003/06/24 | 59,901 | 60,000 | 58,500 | 59,901 | 38 |
| 2003/06/23 | 57,201 | 60,999 | 57,201 | 60,000 | 124 |
| 2003/06/20 | 58,500 | 58,899 | 57,000 | 58,500 | 93 |
| 2003/06/19 | 59,100 | 59,100 | 56,601 | 59,001 | 75 |
| 2003/06/18 | 60,099 | 60,201 | 59,100 | 59,100 | 90 |
| 2003/06/17 | 56,499 | 60,501 | 56,499 | 60,000 | 161 |
| 2003/06/16 | 57,300 | 57,300 | 55,401 | 57,000 | 52 |
| 2003/06/13 | 54,999 | 59,301 | 54,900 | 57,399 | 403 |
| 2003/06/12 | 57,501 | 57,501 | 53,001 | 54,900 | 198 |
| 2003/06/11 | 59,100 | 60,099 | 58,101 | 58,101 | 285 |
| 2003/06/10 | 51,600 | 55,599 | 51,501 | 55,599 | 236 |
| 2003/06/09 | 48,150 | 50,601 | 47,700 | 50,601 | 208 |
| 2003/06/06 | 46,101 | 46,851 | 43,149 | 46,599 | 93 |
| 2003/06/05 | 46,500 | 47,001 | 46,500 | 46,500 | 28 |
| 2003/06/04 | 48,351 | 48,351 | 46,500 | 46,500 | 24 |
| 2003/06/03 | 46,500 | 47,949 | 46,401 | 47,949 | 59 |
| 2003/06/02 | 46,500 | 46,500 | 45,450 | 46,401 | 34 |
| 2003/05/30 | 45,501 | 46,401 | 45,501 | 46,101 | 45 |
| 2003/05/29 | 45,399 | 45,450 | 44,499 | 45,450 | 71 |
| 2003/05/28 | 45,351 | 45,501 | 44,949 | 45,000 | 28 |
| 2003/05/27 | 46,149 | 46,149 | 43,950 | 43,950 | 26 |
| 2003/05/26 | 46,149 | 46,149 | 43,950 | 45,150 | 57 |
| 2003/05/23 | 44,199 | 45,699 | 44,199 | 45,351 | 29 |
| 2003/05/22 | 44,301 | 44,649 | 44,049 | 44,199 | 15 |
| 2003/05/21 | 44,001 | 44,949 | 44,001 | 44,301 | 33 |
| 2003/05/20 | 42,300 | 44,400 | 42,300 | 44,301 | 31 |
| 2003/05/19 | 45,150 | 45,150 | 43,050 | 44,499 | 53 |
| 2003/05/16 | 42,801 | 45,249 | 42,801 | 45,000 | 49 |
| 2003/05/15 | 42,999 | 43,251 | 42,801 | 43,251 | 80 |
| 2003/05/14 | 42,051 | 45,000 | 42,051 | 43,701 | 77 |
| 2003/05/13 | 42,000 | 42,849 | 42,000 | 42,051 | 129 |
| 2003/05/12 | 45,699 | 45,849 | 43,701 | 43,701 | 86 |
| 2003/05/09 | 45,999 | 46,899 | 45,300 | 45,300 | 158 |
| 2003/05/08 | 48,399 | 48,399 | 44,799 | 44,799 | 154 |
| 2003/05/07 | 49,200 | 49,200 | 47,901 | 48,801 | 18 |
| 2003/05/06 | 47,451 | 49,350 | 47,451 | 49,299 | 52 |
| 2003/05/02 | 48,951 | 48,951 | 48,351 | 48,651 | 19 |
| 2003/05/01 | 47,250 | 48,900 | 46,851 | 48,501 | 37 |
| 2003/04/30 | 48,000 | 48,000 | 47,001 | 47,250 | 28 |
| 2003/04/28 | 49,551 | 49,800 | 48,000 | 48,000 | 35 |
| 2003/04/25 | 47,799 | 48,399 | 47,001 | 48,351 | 68 |
| 2003/04/24 | 48,600 | 48,999 | 47,949 | 48,000 | 71 |
| 2003/04/23 | 48,201 | 49,599 | 48,201 | 48,999 | 83 |
| 2003/04/22 | 45,849 | 47,301 | 45,501 | 47,301 | 99 |
| 2003/04/21 | 43,401 | 45,699 | 43,401 | 45,651 | 95 |
| 2003/04/18 | 43,350 | 43,800 | 43,101 | 43,800 | 29 |
| 2003/04/17 | 44,250 | 44,301 | 43,299 | 43,299 | 19 |
| 2003/04/16 | 44,601 | 44,649 | 43,251 | 44,250 | 19 |
| 2003/04/15 | 42,999 | 44,451 | 42,651 | 44,451 | 83 |
| 2003/04/14 | 42,249 | 43,599 | 42,249 | 43,149 | 38 |
| 2003/04/11 | 44,100 | 44,100 | 43,299 | 43,449 | 71 |
| 2003/04/10 | 44,001 | 44,049 | 43,299 | 43,299 | 59 |
| 2003/04/09 | 43,200 | 44,100 | 43,149 | 43,800 | 19 |
| 2003/04/08 | 43,551 | 44,001 | 42,951 | 43,149 | 25 |
| 2003/04/07 | 42,399 | 43,551 | 42,399 | 43,551 | 14 |
| 2003/04/04 | 42,000 | 42,351 | 41,199 | 42,351 | 26 |
| 2003/04/03 | 41,550 | 43,500 | 41,550 | 42,000 | 44 |
| 2003/04/02 | 41,700 | 41,901 | 41,601 | 41,901 | 21 |
| 2003/04/01 | 41,700 | 41,751 | 41,700 | 41,700 | 16 |
| 2003/03/31 | 45,300 | 45,300 | 42,900 | 42,900 | 66 |
| 2003/03/28 | 44,949 | 45,501 | 44,850 | 45,300 | 89 |
| 2003/03/27 | 44,751 | 44,949 | 44,649 | 44,949 | 101 |
| 2003/03/26 | 42,300 | 44,100 | 42,300 | 44,100 | 61 |
| 2003/03/25 | 45,000 | 45,000 | 43,299 | 43,500 | 104 |
| 2003/03/24 | 43,701 | 44,400 | 43,701 | 44,199 | 83 |
| 2003/03/20 | 39,051 | 42,450 | 39,051 | 42,099 | 143 |
| 2003/03/19 | 40,851 | 40,851 | 39,051 | 39,450 | 76 |
| 2003/03/18 | 42,900 | 42,900 | 39,201 | 41,001 | 95 |
| 2003/03/17 | 42,999 | 42,999 | 41,751 | 42,501 | 27 |
| 2003/03/14 | 41,199 | 43,101 | 41,199 | 42,900 | 323 |
| 2003/03/13 | 42,699 | 42,699 | 41,250 | 41,250 | 52 |
| 2003/03/12 | 42,450 | 43,500 | 42,450 | 42,699 | 54 |
| 2003/03/11 | 44,001 | 44,001 | 42,849 | 42,849 | 94 |
| 2003/03/10 | 45,000 | 45,099 | 44,001 | 44,199 | 109 |
| 2003/03/07 | 46,950 | 46,950 | 45,000 | 45,000 | 39 |
| 2003/03/06 | 46,050 | 47,001 | 45,951 | 46,551 | 36 |
| 2003/03/05 | 46,800 | 46,800 | 45,651 | 46,050 | 46 |
| 2003/03/04 | 46,800 | 46,800 | 46,401 | 46,401 | 20 |
| 2003/03/03 | 45,051 | 45,999 | 45,051 | 45,999 | 119 |
| 2003/02/28 | 45,951 | 46,050 | 44,850 | 45,051 | 80 |
| 2003/02/27 | 46,551 | 46,551 | 45,249 | 45,549 | 29 |
| 2003/02/26 | 46,851 | 46,851 | 45,999 | 46,149 | 35 |
| 2003/02/25 | 45,099 | 45,951 | 45,000 | 45,651 | 69 |
| 2003/02/24 | 47,751 | 47,751 | 45,951 | 45,951 | 26 |
| 2003/02/21 | 47,949 | 47,949 | 47,001 | 47,751 | 45 |
| 2003/02/20 | 48,501 | 48,501 | 47,400 | 47,949 | 98 |
| 2003/02/19 | 48,900 | 48,900 | 47,199 | 48,501 | 38 |
| 2003/02/18 | 47,850 | 48,501 | 47,001 | 48,351 | 90 |
| 2003/02/17 | 49,500 | 49,500 | 47,799 | 47,799 | 52 |
| 2003/02/14 | 48,450 | 49,101 | 47,901 | 48,951 | 64 |
| 2003/02/13 | 48,900 | 49,050 | 48,351 | 48,450 | 37 |
| 2003/02/12 | 47,799 | 49,350 | 47,751 | 49,299 | 90 |
| 2003/02/10 | 46,500 | 47,799 | 46,500 | 47,550 | 22 |
| 2003/02/07 | 47,499 | 47,499 | 46,500 | 46,500 | 17 |
| 2003/02/06 | 49,401 | 49,401 | 47,649 | 47,649 | 67 |
| 2003/02/05 | 47,949 | 48,651 | 47,349 | 48,600 | 58 |
| 2003/02/04 | 48,099 | 48,501 | 47,550 | 47,949 | 45 |
| 2003/02/03 | 45,099 | 47,301 | 45,099 | 47,301 | 38 |
| 2003/01/31 | 45,999 | 46,149 | 45,600 | 45,600 | 151 |
| 2003/01/30 | 47,349 | 47,400 | 46,950 | 47,049 | 30 |
| 2003/01/29 | 48,951 | 48,951 | 47,349 | 47,451 | 74 |
| 2003/01/28 | 49,500 | 49,899 | 48,951 | 48,951 | 46 |
| 2003/01/27 | 50,499 | 50,601 | 49,500 | 49,500 | 82 |
| 2003/01/24 | 50,100 | 51,000 | 50,100 | 50,499 | 62 |
| 2003/01/23 | 50,400 | 51,000 | 49,899 | 50,100 | 63 |
| 2003/01/22 | 50,001 | 50,700 | 50,001 | 50,400 | 57 |
| 2003/01/21 | 51,000 | 51,399 | 50,901 | 50,901 | 68 |
| 2003/01/20 | 50,001 | 51,000 | 49,200 | 51,000 | 81 |
| 2003/01/17 | 49,701 | 50,199 | 49,599 | 49,599 | 77 |
| 2003/01/16 | 49,899 | 49,899 | 49,299 | 49,599 | 42 |
| 2003/01/15 | 49,950 | 50,301 | 48,399 | 49,950 | 78 |
| 2003/01/14 | 48,801 | 49,551 | 48,801 | 49,551 | 22 |
| 2003/01/10 | 48,099 | 48,801 | 48,099 | 48,750 | 62 |
| 2003/01/09 | 49,500 | 49,500 | 48,099 | 48,099 | 46 |
| 2003/01/08 | 50,499 | 50,499 | 49,500 | 49,500 | 39 |
| 2003/01/07 | 51,099 | 51,600 | 49,851 | 50,499 | 54 |
| 2003/01/06 | 50,001 | 51,999 | 50,001 | 51,000 | 31 |