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 |
---|---|---|---|---|---|
2007/12/28 | 15,970 | 16,100 | 15,850 | 15,920 | 125 |
2007/12/27 | 16,200 | 16,200 | 16,000 | 16,170 | 239 |
2007/12/26 | 16,200 | 16,200 | 16,000 | 16,200 | 197 |
2007/12/25 | 16,100 | 16,300 | 15,500 | 15,910 | 807 |
2007/12/21 | 16,540 | 16,540 | 16,130 | 16,400 | 616 |
2007/12/20 | 16,870 | 16,880 | 16,500 | 16,590 | 360 |
2007/12/19 | 17,250 | 17,250 | 16,900 | 16,900 | 397 |
2007/12/18 | 17,200 | 17,390 | 17,110 | 17,240 | 188 |
2007/12/17 | 17,570 | 17,570 | 17,200 | 17,310 | 452 |
2007/12/14 | 17,710 | 17,860 | 17,570 | 17,570 | 293 |
2007/12/13 | 17,820 | 18,360 | 17,670 | 17,760 | 223 |
2007/12/12 | 18,000 | 18,000 | 17,650 | 17,960 | 198 |
2007/12/11 | 18,250 | 18,250 | 17,940 | 18,010 | 303 |
2007/12/10 | 18,150 | 18,300 | 17,970 | 18,000 | 411 |
2007/12/07 | 18,400 | 18,400 | 18,200 | 18,200 | 296 |
2007/12/06 | 18,040 | 18,450 | 18,040 | 18,230 | 379 |
2007/12/05 | 18,550 | 18,680 | 18,460 | 18,640 | 173 |
2007/12/04 | 19,000 | 19,010 | 18,700 | 18,750 | 170 |
2007/12/03 | 19,490 | 19,490 | 18,950 | 19,160 | 200 |
2007/11/30 | 19,000 | 19,200 | 18,970 | 19,200 | 227 |
2007/11/29 | 19,400 | 19,500 | 19,200 | 19,340 | 370 |
2007/11/28 | 19,300 | 19,380 | 19,120 | 19,380 | 180 |
2007/11/27 | 19,000 | 19,490 | 18,800 | 19,280 | 311 |
2007/11/26 | 18,490 | 19,000 | 18,380 | 19,000 | 515 |
2007/11/22 | 18,100 | 18,460 | 18,100 | 18,380 | 161 |
2007/11/21 | 18,290 | 18,410 | 18,250 | 18,300 | 209 |
2007/11/20 | 18,120 | 18,300 | 18,010 | 18,270 | 206 |
2007/11/19 | 18,690 | 18,690 | 18,310 | 18,320 | 152 |
2007/11/16 | 18,500 | 18,850 | 18,440 | 18,800 | 294 |
2007/11/15 | 18,620 | 18,860 | 18,500 | 18,630 | 356 |
2007/11/14 | 18,330 | 18,620 | 18,220 | 18,620 | 171 |
2007/11/13 | 18,070 | 18,240 | 18,050 | 18,240 | 294 |
2007/11/12 | 18,020 | 18,320 | 18,000 | 18,100 | 561 |
2007/11/09 | 18,050 | 18,270 | 18,000 | 18,120 | 329 |
2007/11/08 | 18,550 | 18,550 | 18,010 | 18,200 | 489 |
2007/11/07 | 19,000 | 19,020 | 18,700 | 18,700 | 134 |
2007/11/06 | 19,200 | 19,400 | 18,990 | 19,000 | 379 |
2007/11/05 | 19,210 | 19,420 | 18,500 | 19,020 | 401 |
2007/11/02 | 19,180 | 19,230 | 18,810 | 19,040 | 342 |
2007/11/01 | 18,800 | 19,450 | 18,800 | 19,200 | 456 |
2007/10/31 | 18,700 | 19,190 | 18,700 | 19,110 | 983 |
2007/10/30 | 20,500 | 20,830 | 20,300 | 20,800 | 519 |
2007/10/29 | 19,950 | 20,200 | 19,800 | 20,000 | 458 |
2007/10/26 | 19,400 | 19,780 | 19,200 | 19,660 | 217 |
2007/10/25 | 19,400 | 19,500 | 19,010 | 19,270 | 140 |
2007/10/24 | 19,870 | 19,960 | 19,400 | 19,560 | 184 |
2007/10/23 | 19,310 | 19,950 | 19,300 | 19,620 | 412 |
2007/10/22 | 19,100 | 19,700 | 18,800 | 19,690 | 367 |
2007/10/19 | 20,190 | 20,190 | 19,500 | 19,650 | 213 |
2007/10/18 | 19,370 | 20,000 | 19,370 | 19,990 | 242 |
2007/10/17 | 19,520 | 20,000 | 19,200 | 19,570 | 498 |
2007/10/16 | 20,400 | 20,590 | 19,850 | 20,550 | 568 |
2007/10/15 | 21,470 | 21,600 | 20,180 | 20,830 | 388 |
2007/10/12 | 21,390 | 21,630 | 20,720 | 21,170 | 1,261 |
2007/10/11 | 21,220 | 22,200 | 21,200 | 21,690 | 2,962 |
2007/10/10 | 19,000 | 20,620 | 18,690 | 20,620 | 1,821 |
2007/10/09 | 18,800 | 18,940 | 18,610 | 18,620 | 487 |
2007/10/05 | 18,700 | 18,840 | 18,420 | 18,780 | 225 |
2007/10/04 | 18,690 | 18,960 | 18,600 | 18,890 | 398 |
2007/10/03 | 18,610 | 18,710 | 18,490 | 18,660 | 283 |
2007/10/02 | 18,140 | 18,500 | 18,140 | 18,380 | 326 |
2007/10/01 | 18,500 | 18,500 | 17,850 | 18,150 | 256 |
2007/09/28 | 18,400 | 18,700 | 17,620 | 17,900 | 674 |
2007/09/27 | 17,850 | 18,240 | 17,750 | 18,200 | 512 |
2007/09/26 | 16,970 | 17,490 | 16,970 | 17,450 | 453 |
2007/09/25 | 16,800 | 16,970 | 16,670 | 16,970 | 308 |
2007/09/21 | 17,080 | 17,100 | 16,800 | 16,800 | 925 |
2007/09/20 | 16,890 | 17,090 | 16,600 | 16,880 | 433 |
2007/09/19 | 16,800 | 17,400 | 16,800 | 17,290 | 215 |
2007/09/18 | 17,020 | 17,100 | 16,600 | 16,740 | 397 |
2007/09/14 | 17,110 | 17,300 | 17,010 | 17,200 | 627 |
2007/09/13 | 17,500 | 17,700 | 17,250 | 17,590 | 423 |
2007/09/12 | 18,180 | 18,200 | 17,700 | 17,900 | 592 |
2007/09/11 | 18,480 | 18,480 | 18,190 | 18,300 | 197 |
2007/09/10 | 18,840 | 19,000 | 18,410 | 18,590 | 280 |
2007/09/07 | 19,200 | 19,210 | 18,990 | 19,040 | 236 |
2007/09/06 | 19,530 | 19,540 | 18,990 | 19,190 | 551 |
2007/09/05 | 20,100 | 20,100 | 19,620 | 19,730 | 413 |
2007/09/04 | 20,100 | 20,120 | 20,020 | 20,070 | 208 |
2007/09/03 | 20,200 | 20,200 | 20,050 | 20,090 | 277 |
2007/08/31 | 20,260 | 20,350 | 20,000 | 20,100 | 459 |
2007/08/30 | 20,500 | 20,500 | 20,220 | 20,350 | 212 |
2007/08/29 | 20,960 | 20,960 | 20,000 | 20,390 | 350 |
2007/08/28 | 20,980 | 21,030 | 20,950 | 20,970 | 254 |
2007/08/27 | 21,380 | 21,380 | 20,950 | 20,950 | 290 |
2007/08/24 | 21,040 | 21,300 | 20,910 | 21,080 | 484 |
2007/08/23 | 21,290 | 21,500 | 20,950 | 21,300 | 652 |
2007/08/22 | 21,220 | 21,450 | 21,000 | 21,310 | 252 |
2007/08/21 | 21,200 | 21,730 | 21,200 | 21,450 | 84 |
2007/08/20 | 21,980 | 21,980 | 21,190 | 21,190 | 245 |
2007/08/17 | 21,670 | 21,670 | 20,950 | 20,990 | 526 |
2007/08/16 | 22,110 | 22,200 | 21,100 | 21,970 | 423 |
2007/08/15 | 22,800 | 22,910 | 22,500 | 22,550 | 143 |
2007/08/14 | 23,200 | 23,200 | 22,710 | 22,840 | 114 |
2007/08/13 | 23,200 | 23,200 | 22,610 | 22,640 | 243 |
2007/08/10 | 23,200 | 23,790 | 23,080 | 23,180 | 138 |
2007/08/09 | 22,830 | 23,950 | 22,830 | 23,880 | 340 |
2007/08/08 | 23,100 | 23,540 | 22,500 | 22,960 | 153 |
2007/08/07 | 24,110 | 24,110 | 22,800 | 23,290 | 321 |
2007/08/06 | 23,100 | 23,700 | 23,100 | 23,550 | 217 |
2007/08/03 | 24,000 | 24,020 | 23,790 | 24,000 | 237 |
2007/08/02 | 24,000 | 24,000 | 23,450 | 23,890 | 301 |
2007/08/01 | 24,450 | 24,450 | 23,650 | 23,650 | 277 |
2007/07/31 | 23,650 | 24,000 | 23,300 | 23,840 | 110 |
2007/07/30 | 23,000 | 23,190 | 22,650 | 23,190 | 157 |
2007/07/27 | 23,000 | 23,300 | 22,550 | 23,020 | 240 |
2007/07/26 | 23,700 | 23,990 | 23,550 | 23,550 | 220 |
2007/07/25 | 23,710 | 23,840 | 23,550 | 23,670 | 132 |
2007/07/24 | 23,100 | 23,640 | 22,920 | 23,640 | 282 |
2007/07/23 | 24,360 | 24,360 | 23,660 | 23,820 | 304 |
2007/07/20 | 24,700 | 25,000 | 24,500 | 24,660 | 370 |
2007/07/19 | 25,890 | 26,000 | 24,840 | 25,300 | 425 |
2007/07/18 | 26,500 | 26,500 | 26,100 | 26,100 | 248 |
2007/07/17 | 26,540 | 26,790 | 26,360 | 26,540 | 103 |
2007/07/13 | 26,750 | 26,800 | 26,390 | 26,800 | 278 |
2007/07/12 | 26,600 | 27,090 | 26,600 | 26,790 | 203 |
2007/07/11 | 26,980 | 27,010 | 26,380 | 26,900 | 242 |
2007/07/10 | 26,590 | 27,080 | 26,100 | 26,900 | 447 |
2007/07/09 | 27,010 | 27,600 | 26,680 | 26,730 | 533 |
2007/07/06 | 28,210 | 28,210 | 26,650 | 27,590 | 740 |
2007/07/05 | 27,650 | 27,850 | 27,400 | 27,850 | 930 |
2007/07/04 | 27,010 | 27,200 | 26,600 | 27,050 | 595 |
2007/07/03 | 26,050 | 27,270 | 26,050 | 26,410 | 805 |
2007/07/02 | 25,200 | 25,840 | 25,160 | 25,770 | 455 |
2007/06/29 | 25,010 | 25,370 | 25,010 | 25,160 | 271 |
2007/06/28 | 24,870 | 25,230 | 24,870 | 25,000 | 291 |
2007/06/27 | 24,790 | 24,860 | 24,700 | 24,860 | 316 |
2007/06/26 | 24,800 | 25,230 | 24,400 | 24,770 | 473 |
2007/06/25 | 24,650 | 25,010 | 24,650 | 24,710 | 233 |
2007/06/22 | 24,620 | 24,810 | 24,600 | 24,750 | 229 |
2007/06/21 | 24,690 | 24,970 | 24,600 | 24,800 | 190 |
2007/06/20 | 24,720 | 25,000 | 24,650 | 24,680 | 328 |
2007/06/19 | 25,020 | 25,300 | 24,900 | 24,900 | 537 |
2007/06/18 | 25,300 | 25,400 | 25,000 | 25,280 | 557 |
2007/06/15 | 24,910 | 25,390 | 24,500 | 25,050 | 476 |
2007/06/14 | 25,500 | 25,990 | 23,510 | 25,000 | 1,043 |
2007/06/13 | 24,300 | 25,400 | 23,800 | 25,400 | 565 |
2007/06/12 | 25,160 | 25,200 | 23,100 | 24,410 | 688 |
2007/06/11 | 25,500 | 25,500 | 25,150 | 25,150 | 558 |
2007/06/08 | 24,990 | 25,500 | 24,960 | 25,150 | 678 |
2007/06/07 | 24,190 | 24,900 | 24,010 | 24,890 | 677 |
2007/06/06 | 23,800 | 24,340 | 23,560 | 24,200 | 610 |
2007/06/05 | 23,100 | 23,280 | 22,990 | 23,250 | 248 |
2007/06/04 | 23,000 | 23,400 | 22,630 | 22,890 | 603 |
2007/06/01 | 23,010 | 23,310 | 22,910 | 22,930 | 669 |
2007/05/31 | 22,910 | 23,230 | 22,810 | 23,010 | 487 |
2007/05/30 | 23,780 | 23,800 | 22,660 | 23,210 | 848 |
2007/05/29 | 21,890 | 23,800 | 21,800 | 22,890 | 1,226 |
2007/05/28 | 21,600 | 21,600 | 21,200 | 21,290 | 830 |
2007/05/25 | 21,800 | 21,800 | 21,030 | 21,140 | 787 |
2007/05/24 | 22,300 | 22,300 | 21,520 | 21,840 | 426 |
2007/05/23 | 22,030 | 22,990 | 22,030 | 22,490 | 692 |
2007/05/22 | 21,470 | 22,250 | 21,310 | 22,030 | 1,068 |
2007/05/21 | 21,940 | 21,940 | 21,120 | 21,120 | 459 |
2007/05/18 | 22,450 | 22,450 | 21,460 | 21,940 | 572 |
2007/05/17 | 22,800 | 23,350 | 22,600 | 22,740 | 325 |
2007/05/16 | 23,860 | 23,890 | 22,260 | 23,000 | 619 |
2007/05/15 | 23,200 | 24,800 | 22,910 | 23,260 | 1,215 |
2007/05/14 | 26,290 | 26,470 | 24,300 | 24,700 | 1,165 |
2007/05/11 | 26,700 | 26,760 | 26,000 | 26,020 | 1,052 |
2007/05/10 | 26,990 | 26,990 | 26,720 | 26,750 | 353 |
2007/05/09 | 27,180 | 27,300 | 26,980 | 27,010 | 367 |
2007/05/08 | 27,010 | 27,200 | 26,850 | 26,980 | 414 |
2007/05/07 | 26,790 | 27,300 | 26,500 | 27,200 | 488 |
2007/05/02 | 26,500 | 27,210 | 26,500 | 26,810 | 316 |
2007/05/01 | 27,000 | 27,390 | 26,800 | 26,910 | 263 |
2007/04/27 | 27,700 | 28,220 | 27,110 | 27,300 | 674 |
2007/04/26 | 26,990 | 27,390 | 26,400 | 26,780 | 446 |
2007/04/25 | 26,570 | 27,000 | 26,520 | 26,710 | 163 |
2007/04/24 | 26,050 | 27,380 | 26,050 | 27,000 | 922 |
2007/04/23 | 27,580 | 27,600 | 26,300 | 26,950 | 720 |
2007/04/20 | 28,740 | 29,000 | 27,500 | 27,880 | 407 |
2007/04/19 | 29,090 | 29,480 | 28,650 | 28,730 | 591 |
2007/04/18 | 29,130 | 29,140 | 28,000 | 28,980 | 361 |
2007/04/17 | 29,470 | 29,500 | 29,110 | 29,230 | 208 |
2007/04/16 | 29,990 | 30,000 | 29,400 | 29,400 | 263 |
2007/04/13 | 29,680 | 29,980 | 29,680 | 29,680 | 316 |
2007/04/12 | 30,300 | 30,400 | 29,800 | 29,980 | 683 |
2007/04/11 | 30,850 | 30,900 | 30,500 | 30,550 | 263 |
2007/04/10 | 30,650 | 31,000 | 30,600 | 30,850 | 381 |
2007/04/09 | 30,800 | 31,250 | 30,750 | 30,950 | 350 |
2007/04/06 | 31,000 | 31,300 | 30,600 | 30,950 | 256 |
2007/04/05 | 31,150 | 31,200 | 30,950 | 31,000 | 251 |
2007/04/04 | 31,300 | 31,550 | 31,150 | 31,200 | 207 |
2007/04/03 | 31,500 | 31,500 | 31,050 | 31,050 | 277 |
2007/04/02 | 31,250 | 31,600 | 31,150 | 31,150 | 187 |
2007/03/30 | 30,900 | 31,900 | 30,900 | 31,250 | 321 |
2007/03/29 | 31,000 | 31,300 | 30,700 | 30,950 | 697 |
2007/03/28 | 31,000 | 31,700 | 30,700 | 31,050 | 985 |
2007/03/27 | 32,300 | 32,350 | 31,450 | 31,650 | 419 |
2007/03/26 | 32,000 | 32,300 | 31,550 | 32,150 | 570 |
2007/03/23 | 32,150 | 32,150 | 31,800 | 32,100 | 258 |
2007/03/22 | 32,050 | 32,400 | 31,900 | 32,150 | 479 |
2007/03/20 | 32,000 | 32,450 | 31,750 | 31,800 | 286 |
2007/03/19 | 32,350 | 32,400 | 31,750 | 31,850 | 269 |
2007/03/16 | 32,850 | 33,000 | 31,200 | 31,950 | 726 |
2007/03/15 | 32,400 | 33,000 | 32,250 | 32,800 | 365 |
2007/03/14 | 32,700 | 32,700 | 31,800 | 32,100 | 568 |
2007/03/13 | 33,350 | 33,350 | 32,700 | 32,700 | 302 |
2007/03/12 | 33,100 | 33,200 | 32,550 | 32,950 | 390 |
2007/03/09 | 32,600 | 33,000 | 32,400 | 32,600 | 529 |
2007/03/08 | 32,050 | 32,500 | 31,900 | 32,500 | 143 |
2007/03/07 | 32,200 | 32,700 | 32,000 | 32,050 | 363 |
2007/03/06 | 31,700 | 32,400 | 31,650 | 32,250 | 325 |
2007/03/05 | 32,500 | 33,000 | 31,650 | 31,750 | 730 |
2007/03/02 | 33,150 | 33,450 | 33,100 | 33,100 | 552 |
2007/03/01 | 34,400 | 34,400 | 32,700 | 33,550 | 544 |
2007/02/28 | 33,000 | 34,950 | 32,600 | 34,400 | 980 |
2007/02/27 | 34,250 | 34,850 | 33,650 | 34,550 | 1,019 |
2007/02/26 | 33,200 | 34,200 | 33,200 | 33,850 | 1,103 |
2007/02/23 | 33,200 | 33,300 | 33,000 | 33,050 | 238 |
2007/02/22 | 33,300 | 33,300 | 32,900 | 33,200 | 243 |
2007/02/21 | 33,050 | 33,250 | 32,900 | 33,000 | 304 |
2007/02/20 | 33,150 | 33,200 | 32,800 | 33,150 | 223 |
2007/02/19 | 33,050 | 33,400 | 32,750 | 32,800 | 453 |
2007/02/16 | 33,250 | 33,250 | 33,000 | 33,050 | 365 |
2007/02/15 | 33,000 | 33,450 | 32,850 | 33,250 | 429 |
2007/02/14 | 32,650 | 33,150 | 32,650 | 33,000 | 446 |
2007/02/13 | 32,950 | 33,250 | 32,600 | 32,600 | 279 |
2007/02/09 | 32,300 | 32,900 | 32,100 | 32,900 | 502 |
2007/02/08 | 32,800 | 33,250 | 32,400 | 32,400 | 892 |
2007/02/07 | 33,750 | 33,800 | 33,250 | 33,300 | 347 |
2007/02/06 | 33,050 | 33,650 | 33,050 | 33,400 | 246 |
2007/02/05 | 33,800 | 34,600 | 33,300 | 33,450 | 421 |
2007/02/02 | 33,800 | 33,950 | 33,500 | 33,850 | 286 |
2007/02/01 | 33,600 | 33,950 | 33,350 | 33,950 | 403 |
2007/01/31 | 34,200 | 34,200 | 33,100 | 33,500 | 527 |
2007/01/30 | 34,500 | 34,600 | 34,100 | 34,200 | 370 |
2007/01/29 | 33,650 | 34,450 | 33,650 | 34,250 | 332 |
2007/01/26 | 34,050 | 34,350 | 33,800 | 34,300 | 326 |
2007/01/25 | 35,300 | 35,350 | 34,550 | 34,550 | 558 |
2007/01/24 | 35,500 | 35,600 | 35,200 | 35,500 | 485 |
2007/01/23 | 36,000 | 36,000 | 35,100 | 35,300 | 787 |
2007/01/22 | 34,850 | 35,900 | 34,600 | 35,750 | 1,150 |
2007/01/19 | 33,500 | 34,900 | 33,500 | 34,400 | 1,193 |
2007/01/18 | 33,000 | 33,450 | 32,900 | 33,300 | 371 |
2007/01/17 | 32,800 | 33,200 | 32,650 | 33,200 | 268 |
2007/01/16 | 32,800 | 33,250 | 32,800 | 33,100 | 230 |
2007/01/15 | 33,100 | 33,400 | 32,650 | 33,050 | 329 |
2007/01/12 | 31,800 | 32,850 | 31,800 | 32,650 | 315 |
2007/01/11 | 32,650 | 33,150 | 32,000 | 32,300 | 579 |
2007/01/10 | 33,200 | 33,300 | 32,500 | 32,550 | 311 |
2007/01/09 | 33,400 | 33,400 | 32,800 | 33,150 | 367 |
2007/01/05 | 33,100 | 33,500 | 32,600 | 32,600 | 471 |
2007/01/04 | 32,850 | 33,750 | 31,100 | 33,400 | 490 |