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 |
|---|---|---|---|---|---|
| 2006/12/29 | 32,500 | 32,750 | 32,100 | 32,450 | 325 |
| 2006/12/28 | 31,750 | 33,300 | 31,600 | 32,500 | 879 |
| 2006/12/27 | 31,250 | 32,000 | 31,250 | 31,750 | 610 |
| 2006/12/26 | 32,000 | 32,050 | 31,300 | 31,550 | 912 |
| 2006/12/25 | 32,450 | 32,500 | 32,000 | 32,100 | 723 |
| 2006/12/22 | 32,500 | 32,750 | 32,400 | 32,550 | 567 |
| 2006/12/21 | 32,500 | 32,900 | 32,500 | 32,800 | 714 |
| 2006/12/20 | 32,700 | 33,200 | 32,700 | 33,000 | 566 |
| 2006/12/19 | 33,000 | 33,350 | 32,800 | 33,000 | 493 |
| 2006/12/18 | 33,300 | 33,500 | 33,050 | 33,300 | 444 |
| 2006/12/15 | 33,450 | 33,700 | 33,300 | 33,300 | 461 |
| 2006/12/14 | 33,650 | 33,850 | 33,350 | 33,600 | 562 |
| 2006/12/13 | 33,950 | 33,950 | 33,600 | 33,800 | 404 |
| 2006/12/12 | 33,800 | 34,000 | 33,500 | 33,650 | 445 |
| 2006/12/11 | 34,250 | 34,400 | 33,350 | 33,650 | 444 |
| 2006/12/08 | 34,900 | 34,900 | 34,250 | 34,250 | 509 |
| 2006/12/07 | 34,400 | 34,800 | 34,000 | 34,350 | 477 |
| 2006/12/06 | 34,200 | 34,800 | 34,200 | 34,550 | 410 |
| 2006/12/05 | 35,000 | 35,000 | 34,500 | 34,500 | 370 |
| 2006/12/04 | 34,500 | 35,100 | 34,500 | 35,050 | 343 |
| 2006/12/01 | 35,300 | 35,600 | 34,650 | 35,000 | 474 |
| 2006/11/30 | 34,200 | 35,500 | 34,200 | 35,150 | 682 |
| 2006/11/29 | 34,950 | 34,950 | 34,300 | 34,500 | 666 |
| 2006/11/28 | 33,650 | 34,350 | 33,300 | 34,150 | 353 |
| 2006/11/27 | 33,000 | 34,800 | 33,000 | 33,850 | 479 |
| 2006/11/24 | 32,450 | 33,250 | 32,350 | 32,900 | 677 |
| 2006/11/22 | 32,100 | 32,700 | 32,000 | 32,450 | 1,099 |
| 2006/11/21 | 32,100 | 32,850 | 32,100 | 32,200 | 501 |
| 2006/11/20 | 34,050 | 34,600 | 32,000 | 32,000 | 842 |
| 2006/11/17 | 34,600 | 35,000 | 34,100 | 34,500 | 421 |
| 2006/11/16 | 35,200 | 35,900 | 34,450 | 34,550 | 978 |
| 2006/11/15 | 36,400 | 36,650 | 35,950 | 36,000 | 234 |
| 2006/11/14 | 35,050 | 36,400 | 35,050 | 36,150 | 345 |
| 2006/11/13 | 36,050 | 36,100 | 35,000 | 35,650 | 609 |
| 2006/11/10 | 36,800 | 37,250 | 36,550 | 36,700 | 400 |
| 2006/11/09 | 37,500 | 37,900 | 36,850 | 37,250 | 374 |
| 2006/11/08 | 38,550 | 38,600 | 37,500 | 37,700 | 345 |
| 2006/11/07 | 38,800 | 39,500 | 37,850 | 38,500 | 510 |
| 2006/11/06 | 37,850 | 38,000 | 36,800 | 37,250 | 250 |
| 2006/11/02 | 38,000 | 38,250 | 37,850 | 38,050 | 296 |
| 2006/11/01 | 38,450 | 38,700 | 38,000 | 38,500 | 211 |
| 2006/10/31 | 38,700 | 39,150 | 38,550 | 38,600 | 387 |
| 2006/10/30 | 38,550 | 38,900 | 38,250 | 38,650 | 400 |
| 2006/10/27 | 39,000 | 39,250 | 38,700 | 38,850 | 321 |
| 2006/10/26 | 39,000 | 39,400 | 38,800 | 38,900 | 182 |
| 2006/10/25 | 39,200 | 39,300 | 38,850 | 39,100 | 196 |
| 2006/10/24 | 39,600 | 39,800 | 39,100 | 39,250 | 342 |
| 2006/10/23 | 39,000 | 39,500 | 38,450 | 39,500 | 315 |
| 2006/10/20 | 39,050 | 39,400 | 38,550 | 38,850 | 270 |
| 2006/10/19 | 39,200 | 39,500 | 39,050 | 39,150 | 474 |
| 2006/10/18 | 38,750 | 39,050 | 38,400 | 39,050 | 358 |
| 2006/10/17 | 39,200 | 39,250 | 37,850 | 38,550 | 419 |
| 2006/10/16 | 37,900 | 38,900 | 37,850 | 38,750 | 366 |
| 2006/10/13 | 37,850 | 38,400 | 36,600 | 37,500 | 863 |
| 2006/10/12 | 36,500 | 37,900 | 36,100 | 37,100 | 1,047 |
| 2006/10/11 | 38,500 | 38,500 | 36,050 | 36,400 | 1,260 |
| 2006/10/10 | 39,550 | 40,400 | 38,150 | 38,800 | 1,016 |
| 2006/10/06 | 40,550 | 41,050 | 40,300 | 40,800 | 359 |
| 2006/10/05 | 42,500 | 42,500 | 41,200 | 41,550 | 442 |
| 2006/10/04 | 42,300 | 42,650 | 41,750 | 41,750 | 391 |
| 2006/10/03 | 42,100 | 42,800 | 42,100 | 42,650 | 337 |
| 2006/10/02 | 41,150 | 42,850 | 41,000 | 42,050 | 772 |
| 2006/09/29 | 41,500 | 41,650 | 41,150 | 41,550 | 428 |
| 2006/09/28 | 41,000 | 41,400 | 40,750 | 41,150 | 402 |
| 2006/09/27 | 40,200 | 41,000 | 40,100 | 40,950 | 374 |
| 2006/09/26 | 40,150 | 40,800 | 38,500 | 40,000 | 615 |
| 2006/09/25 | 40,900 | 40,900 | 40,100 | 40,500 | 699 |
| 2006/09/22 | 40,550 | 40,800 | 39,200 | 40,550 | 582 |
| 2006/09/21 | 40,300 | 40,900 | 39,600 | 40,400 | 487 |
| 2006/09/20 | 40,100 | 40,450 | 39,800 | 40,300 | 318 |
| 2006/09/19 | 41,200 | 41,750 | 40,050 | 40,500 | 723 |
| 2006/09/15 | 41,000 | 41,300 | 40,450 | 40,850 | 515 |
| 2006/09/14 | 42,000 | 42,300 | 40,800 | 41,700 | 623 |
| 2006/09/13 | 42,600 | 43,100 | 42,300 | 42,300 | 951 |
| 2006/09/12 | 43,350 | 43,650 | 42,850 | 43,000 | 1,065 |
| 2006/09/11 | 43,250 | 43,850 | 43,050 | 43,400 | 534 |
| 2006/09/08 | 43,000 | 43,250 | 42,500 | 43,000 | 548 |
| 2006/09/07 | 42,500 | 43,350 | 42,500 | 43,300 | 501 |
| 2006/09/06 | 43,700 | 43,700 | 42,550 | 42,800 | 452 |
| 2006/09/05 | 43,550 | 43,550 | 42,850 | 43,300 | 653 |
| 2006/09/04 | 42,100 | 42,650 | 42,100 | 42,350 | 692 |
| 2006/09/01 | 41,850 | 42,250 | 41,750 | 42,000 | 568 |
| 2006/08/31 | 41,500 | 42,200 | 41,400 | 41,850 | 207 |
| 2006/08/30 | 42,300 | 42,300 | 41,300 | 41,500 | 391 |
| 2006/08/29 | 41,650 | 42,350 | 41,050 | 41,900 | 267 |
| 2006/08/28 | 42,200 | 42,600 | 41,250 | 41,250 | 1,034 |
| 2006/08/25 | 43,700 | 44,000 | 43,000 | 43,000 | 690 |
| 2006/08/24 | 44,650 | 44,650 | 42,800 | 43,600 | 971 |
| 2006/08/23 | 44,200 | 44,800 | 44,000 | 44,650 | 510 |
| 2006/08/22 | 43,200 | 44,750 | 42,500 | 44,150 | 859 |
| 2006/08/21 | 43,600 | 43,700 | 43,000 | 43,200 | 445 |
| 2006/08/18 | 43,500 | 43,600 | 42,000 | 43,600 | 842 |
| 2006/08/17 | 43,400 | 43,900 | 43,300 | 43,500 | 882 |
| 2006/08/16 | 42,300 | 43,500 | 42,300 | 43,200 | 1,057 |
| 2006/08/15 | 41,550 | 42,200 | 41,450 | 41,950 | 647 |
| 2006/08/14 | 40,850 | 41,650 | 40,650 | 41,350 | 688 |
| 2006/08/11 | 40,950 | 41,300 | 40,950 | 41,250 | 568 |
| 2006/08/10 | 40,700 | 41,300 | 40,150 | 40,950 | 923 |
| 2006/08/09 | 40,000 | 40,900 | 39,850 | 40,750 | 924 |
| 2006/08/08 | 38,700 | 40,150 | 38,100 | 40,000 | 802 |
| 2006/08/07 | 39,100 | 39,900 | 38,650 | 38,700 | 952 |
| 2006/08/04 | 41,300 | 41,300 | 40,000 | 40,300 | 1,282 |
| 2006/08/03 | 41,850 | 41,850 | 41,100 | 41,400 | 547 |
| 2006/08/02 | 40,450 | 42,000 | 40,300 | 41,950 | 1,042 |
| 2006/08/01 | 40,350 | 40,800 | 39,950 | 40,750 | 620 |
| 2006/07/31 | 39,650 | 40,850 | 39,500 | 40,050 | 859 |
| 2006/07/28 | 37,600 | 38,950 | 37,600 | 38,900 | 410 |
| 2006/07/27 | 37,000 | 38,000 | 37,000 | 37,600 | 473 |
| 2006/07/26 | 38,000 | 38,800 | 37,100 | 37,250 | 628 |
| 2006/07/25 | 38,000 | 38,000 | 37,000 | 37,250 | 484 |
| 2006/07/24 | 36,000 | 37,400 | 36,000 | 37,050 | 540 |
| 2006/07/21 | 37,000 | 37,800 | 36,300 | 37,150 | 688 |
| 2006/07/20 | 35,850 | 37,950 | 35,450 | 37,250 | 775 |
| 2006/07/19 | 34,500 | 35,500 | 34,050 | 34,250 | 787 |
| 2006/07/18 | 38,700 | 38,700 | 35,000 | 36,100 | 1,439 |
| 2006/07/14 | 37,500 | 39,000 | 37,050 | 38,100 | 773 |
| 2006/07/13 | 38,000 | 39,800 | 38,000 | 38,300 | 874 |
| 2006/07/12 | 40,150 | 40,600 | 39,150 | 39,300 | 894 |
| 2006/07/11 | 41,250 | 41,550 | 40,050 | 40,400 | 612 |
| 2006/07/10 | 40,000 | 41,600 | 39,500 | 41,600 | 820 |
| 2006/07/07 | 41,650 | 42,250 | 40,700 | 41,000 | 1,156 |
| 2006/07/06 | 42,850 | 42,850 | 41,800 | 42,050 | 870 |
| 2006/07/05 | 42,700 | 43,750 | 42,500 | 42,850 | 1,236 |
| 2006/07/04 | 44,300 | 44,300 | 43,600 | 43,900 | 1,271 |
| 2006/07/03 | 43,250 | 44,350 | 43,050 | 43,900 | 1,060 |
| 2006/06/30 | 43,400 | 44,000 | 43,350 | 43,550 | 1,499 |
| 2006/06/29 | 43,600 | 44,450 | 42,750 | 43,000 | 2,133 |
| 2006/06/28 | 43,800 | 44,400 | 43,250 | 43,500 | 2,272 |
| 2006/06/27 | 44,400 | 46,100 | 43,300 | 45,000 | 3,941 |
| 2006/06/26 | 42,000 | 42,450 | 41,450 | 42,400 | 1,150 |
| 2006/06/23 | 41,250 | 41,950 | 40,400 | 41,950 | 1,363 |
| 2006/06/22 | 42,000 | 42,000 | 40,900 | 41,350 | 1,142 |
| 2006/06/21 | 41,100 | 41,800 | 40,150 | 41,200 | 1,404 |
| 2006/06/20 | 42,250 | 42,300 | 40,300 | 40,550 | 1,971 |
| 2006/06/19 | 40,150 | 42,700 | 40,000 | 42,600 | 3,229 |
| 2006/06/16 | 40,950 | 40,950 | 39,750 | 39,800 | 2,066 |
| 2006/06/15 | 40,800 | 41,100 | 39,200 | 40,150 | 2,560 |
| 2006/06/14 | 38,950 | 40,800 | 37,850 | 39,200 | 4,600 |
| 2006/06/13 | 36,700 | 39,500 | 36,100 | 39,150 | 3,263 |
| 2006/06/12 | 34,350 | 37,000 | 34,000 | 37,000 | 1,795 |
| 2006/06/09 | 32,800 | 33,700 | 32,650 | 33,550 | 1,175 |
| 2006/06/08 | 34,000 | 34,100 | 32,000 | 32,650 | 1,450 |
| 2006/06/07 | 35,350 | 36,650 | 34,800 | 34,900 | 1,537 |
| 2006/06/06 | 36,600 | 36,900 | 35,800 | 35,800 | 1,532 |
| 2006/06/05 | 37,000 | 38,000 | 36,700 | 37,150 | 1,069 |
| 2006/06/02 | 36,000 | 37,400 | 35,500 | 37,400 | 1,882 |
| 2006/06/01 | 39,000 | 39,200 | 36,500 | 36,500 | 1,084 |
| 2006/05/31 | 38,700 | 39,000 | 38,000 | 38,000 | 1,223 |
| 2006/05/30 | 39,850 | 40,100 | 39,200 | 39,250 | 822 |
| 2006/05/29 | 41,150 | 41,600 | 39,400 | 39,850 | 1,534 |
| 2006/05/26 | 42,600 | 42,650 | 41,100 | 41,550 | 702 |
| 2006/05/25 | 41,500 | 42,400 | 41,100 | 41,800 | 732 |
| 2006/05/24 | 42,800 | 42,800 | 41,400 | 42,000 | 996 |
| 2006/05/23 | 41,650 | 42,800 | 40,650 | 41,200 | 923 |
| 2006/05/22 | 44,100 | 44,250 | 42,600 | 42,850 | 1,663 |
| 2006/05/19 | 41,250 | 43,350 | 41,100 | 43,300 | 1,807 |
| 2006/05/18 | 41,700 | 41,700 | 39,950 | 40,450 | 3,130 |
| 2006/05/17 | 43,000 | 43,000 | 40,100 | 41,700 | 2,234 |
| 2006/05/16 | 45,950 | 46,400 | 42,750 | 43,350 | 2,294 |
| 2006/05/15 | 47,500 | 47,500 | 46,250 | 46,750 | 1,464 |
| 2006/05/12 | 49,000 | 49,100 | 47,800 | 47,850 | 1,932 |
| 2006/05/11 | 50,000 | 50,600 | 49,000 | 49,200 | 1,404 |
| 2006/05/10 | 51,600 | 51,600 | 49,800 | 49,800 | 1,804 |
| 2006/05/09 | 51,000 | 52,000 | 51,000 | 51,100 | 613 |
| 2006/05/08 | 51,000 | 51,800 | 50,400 | 50,900 | 1,591 |
| 2006/05/02 | 51,400 | 51,400 | 50,400 | 50,500 | 1,094 |
| 2006/05/01 | 52,100 | 52,600 | 51,000 | 51,100 | 839 |
| 2006/04/28 | 52,000 | 52,200 | 51,000 | 51,600 | 1,054 |
| 2006/04/27 | 52,700 | 52,800 | 52,200 | 52,400 | 759 |
| 2006/04/26 | 52,800 | 53,700 | 52,200 | 52,600 | 915 |
| 2006/04/25 | 52,200 | 53,500 | 52,200 | 52,900 | 582 |
| 2006/04/24 | 53,200 | 53,800 | 50,800 | 52,100 | 1,060 |
| 2006/04/21 | 54,400 | 54,800 | 53,600 | 53,800 | 1,012 |
| 2006/04/20 | 55,700 | 56,100 | 54,000 | 54,200 | 955 |
| 2006/04/19 | 57,200 | 57,200 | 55,700 | 55,700 | 551 |
| 2006/04/18 | 54,100 | 56,100 | 54,000 | 56,000 | 1,138 |
| 2006/04/17 | 57,300 | 57,300 | 54,700 | 55,100 | 1,484 |
| 2006/04/14 | 58,900 | 58,900 | 57,400 | 57,500 | 1,214 |
| 2006/04/13 | 60,600 | 61,800 | 58,000 | 58,500 | 4,359 |
| 2006/04/12 | 57,000 | 60,400 | 57,000 | 59,600 | 3,169 |
| 2006/04/11 | 57,400 | 57,700 | 57,100 | 57,300 | 674 |
| 2006/04/10 | 58,200 | 58,200 | 57,400 | 57,900 | 609 |
| 2006/04/07 | 58,400 | 58,400 | 57,400 | 58,200 | 432 |
| 2006/04/06 | 57,600 | 58,200 | 57,600 | 58,100 | 600 |
| 2006/04/05 | 57,900 | 58,500 | 57,500 | 57,500 | 1,034 |
| 2006/04/04 | 58,600 | 59,000 | 57,900 | 57,900 | 1,126 |
| 2006/04/03 | 57,500 | 58,200 | 57,000 | 57,900 | 712 |
| 2006/03/31 | 56,800 | 57,600 | 56,800 | 57,200 | 480 |
| 2006/03/30 | 58,000 | 58,100 | 57,200 | 57,400 | 591 |
| 2006/03/29 | 56,400 | 57,500 | 56,200 | 57,300 | 557 |
| 2006/03/28 | 56,200 | 56,600 | 55,500 | 56,200 | 647 |
| 2006/03/27 | 57,400 | 57,600 | 56,500 | 56,800 | 565 |
| 2006/03/24 | 57,400 | 57,500 | 57,000 | 57,300 | 491 |
| 2006/03/23 | 58,400 | 58,700 | 57,000 | 57,200 | 742 |
| 2006/03/22 | 58,300 | 58,300 | 57,600 | 58,100 | 474 |
| 2006/03/20 | 58,100 | 58,500 | 57,100 | 58,100 | 908 |
| 2006/03/17 | 57,000 | 57,500 | 56,500 | 57,100 | 540 |
| 2006/03/16 | 58,200 | 58,300 | 56,300 | 56,700 | 1,089 |
| 2006/03/15 | 57,400 | 58,200 | 56,800 | 57,800 | 2,568 |
| 2006/03/14 | 55,300 | 56,100 | 55,000 | 55,400 | 1,002 |
| 2006/03/13 | 55,400 | 56,500 | 54,900 | 55,000 | 973 |
| 2006/03/10 | 53,600 | 54,800 | 53,500 | 54,500 | 1,000 |
| 2006/03/09 | 53,200 | 54,300 | 53,000 | 54,100 | 496 |
| 2006/03/08 | 53,400 | 54,500 | 53,000 | 53,300 | 378 |
| 2006/03/07 | 55,000 | 55,000 | 53,600 | 54,100 | 514 |
| 2006/03/06 | 53,700 | 54,500 | 52,700 | 54,500 | 660 |
| 2006/03/03 | 53,700 | 54,700 | 53,000 | 53,100 | 1,019 |
| 2006/03/02 | 55,300 | 56,000 | 53,800 | 54,100 | 1,062 |
| 2006/03/01 | 55,300 | 55,500 | 54,400 | 54,900 | 848 |
| 2006/02/28 | 56,500 | 56,800 | 55,200 | 55,600 | 1,150 |
| 2006/02/27 | 60,000 | 60,700 | 56,400 | 56,400 | 1,829 |
| 2006/02/24 | 56,500 | 59,200 | 55,100 | 58,500 | 1,670 |
| 2006/02/23 | 54,000 | 55,700 | 53,800 | 55,500 | 1,097 |
| 2006/02/22 | 51,600 | 53,600 | 51,600 | 52,700 | 1,203 |
| 2006/02/21 | 50,000 | 52,000 | 48,150 | 51,800 | 2,480 |
| 2006/02/20 | 52,100 | 52,900 | 51,000 | 51,000 | 1,856 |
| 2006/02/17 | 57,000 | 58,200 | 56,000 | 56,000 | 1,325 |
| 2006/02/16 | 59,700 | 59,800 | 57,500 | 58,200 | 942 |
| 2006/02/15 | 61,000 | 61,600 | 59,300 | 60,000 | 1,247 |
| 2006/02/14 | 59,500 | 60,100 | 55,500 | 59,000 | 2,126 |
| 2006/02/13 | 63,000 | 63,100 | 60,000 | 60,500 | 1,925 |
| 2006/02/10 | 64,400 | 64,800 | 62,600 | 63,300 | 1,742 |
| 2006/02/09 | 65,800 | 66,600 | 64,100 | 64,500 | 1,480 |
| 2006/02/08 | 66,800 | 67,000 | 65,300 | 65,500 | 2,533 |
| 2006/02/07 | 69,000 | 69,000 | 67,100 | 67,700 | 4,419 |
| 2006/02/06 | 65,000 | 66,400 | 64,700 | 66,100 | 1,691 |
| 2006/02/03 | 63,600 | 65,200 | 63,400 | 64,500 | 1,286 |
| 2006/02/02 | 63,300 | 63,800 | 63,000 | 63,700 | 1,488 |
| 2006/02/01 | 64,000 | 64,900 | 63,000 | 63,000 | 1,712 |
| 2006/01/31 | 66,000 | 66,000 | 64,700 | 65,100 | 1,565 |
| 2006/01/30 | 64,300 | 65,200 | 64,000 | 64,800 | 1,708 |
| 2006/01/27 | 63,300 | 63,800 | 62,700 | 63,500 | 1,100 |
| 2006/01/26 | 62,500 | 63,600 | 62,500 | 62,900 | 876 |
| 2006/01/25 | 63,900 | 64,200 | 62,600 | 62,600 | 1,570 |
| 2006/01/24 | 59,600 | 63,000 | 59,600 | 62,900 | 2,445 |
| 2006/01/23 | 61,500 | 62,600 | 59,200 | 59,200 | 2,805 |
| 2006/01/20 | 66,200 | 66,500 | 62,600 | 64,300 | 2,442 |
| 2006/01/19 | 60,500 | 66,500 | 60,500 | 64,700 | 5,107 |
| 2006/01/18 | 65,000 | 65,500 | 63,000 | 63,000 | 5,077 |
| 2006/01/17 | 71,000 | 72,700 | 67,700 | 68,000 | 6,547 |
| 2006/01/16 | 71,900 | 74,500 | 71,400 | 73,700 | 7,043 |
| 2006/01/13 | 71,300 | 71,600 | 70,700 | 71,200 | 2,463 |
| 2006/01/12 | 70,700 | 71,100 | 70,200 | 70,900 | 1,754 |
| 2006/01/11 | 70,400 | 71,000 | 70,100 | 70,200 | 1,377 |
| 2006/01/10 | 72,200 | 72,200 | 70,300 | 70,600 | 2,762 |
| 2006/01/06 | 70,600 | 71,900 | 70,400 | 71,400 | 3,112 |
| 2006/01/05 | 74,500 | 74,800 | 70,100 | 71,000 | 7,291 |
| 2006/01/04 | 69,200 | 72,800 | 69,000 | 72,800 | 4,892 |