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 |
---|---|---|---|---|---|
2009/12/30 | 183 | 185 | 180 | 185 | 35,100 |
2009/12/29 | 183 | 183 | 179 | 179 | 27,800 |
2009/12/28 | 179 | 184 | 179 | 182 | 47,500 |
2009/12/25 | 176 | 182 | 176 | 179 | 26,600 |
2009/12/24 | 178 | 183 | 178 | 178 | 51,700 |
2009/12/22 | 181 | 183 | 174 | 179 | 36,800 |
2009/12/21 | 174 | 190 | 171 | 178 | 179,800 |
2009/12/18 | 175 | 179 | 174 | 178 | 71,100 |
2009/12/17 | 185 | 185 | 178 | 180 | 54,100 |
2009/12/16 | 186 | 186 | 181 | 184 | 34,200 |
2009/12/15 | 181 | 186 | 181 | 183 | 41,300 |
2009/12/14 | 182 | 185 | 180 | 184 | 41,300 |
2009/12/11 | 184 | 185 | 181 | 181 | 41,000 |
2009/12/10 | 183 | 187 | 180 | 182 | 32,500 |
2009/12/09 | 184 | 187 | 183 | 186 | 27,800 |
2009/12/08 | 193 | 193 | 187 | 188 | 47,700 |
2009/12/07 | 190 | 194 | 189 | 193 | 65,500 |
2009/12/04 | 188 | 189 | 182 | 189 | 45,100 |
2009/12/03 | 182 | 190 | 179 | 186 | 85,300 |
2009/12/02 | 185 | 185 | 181 | 184 | 83,300 |
2009/12/01 | 178 | 182 | 174 | 182 | 72,000 |
2009/11/30 | 167 | 177 | 167 | 176 | 93,600 |
2009/11/27 | 180 | 180 | 167 | 171 | 108,100 |
2009/11/26 | 189 | 196 | 181 | 183 | 207,200 |
2009/11/25 | 180 | 183 | 173 | 180 | 90,500 |
2009/11/24 | 183 | 188 | 175 | 179 | 113,800 |
2009/11/20 | 183 | 183 | 177 | 182 | 65,600 |
2009/11/19 | 180 | 183 | 175 | 183 | 104,000 |
2009/11/18 | 184 | 186 | 175 | 179 | 157,500 |
2009/11/17 | 189 | 191 | 183 | 186 | 71,300 |
2009/11/16 | 193 | 194 | 185 | 188 | 145,700 |
2009/11/13 | 201 | 202 | 196 | 197 | 96,400 |
2009/11/12 | 203 | 204 | 202 | 202 | 60,800 |
2009/11/11 | 202 | 206 | 200 | 203 | 97,500 |
2009/11/10 | 206 | 211 | 202 | 202 | 164,700 |
2009/11/09 | 214 | 216 | 206 | 209 | 297,200 |
2009/11/06 | 216 | 246 | 212 | 222 | 2,756,500 |
2009/11/05 | 215 | 216 | 205 | 206 | 247,900 |
2009/11/04 | 222 | 224 | 217 | 220 | 75,000 |
2009/11/02 | 220 | 224 | 215 | 222 | 52,600 |
2009/10/30 | 227 | 229 | 225 | 226 | 86,300 |
2009/10/29 | 223 | 228 | 218 | 228 | 170,000 |
2009/10/28 | 226 | 232 | 224 | 225 | 87,500 |
2009/10/27 | 232 | 235 | 228 | 228 | 100,100 |
2009/10/26 | 237 | 240 | 232 | 234 | 113,900 |
2009/10/23 | 237 | 239 | 236 | 237 | 147,900 |
2009/10/22 | 245 | 245 | 236 | 238 | 191,000 |
2009/10/21 | 242 | 253 | 241 | 249 | 396,200 |
2009/10/20 | 238 | 241 | 235 | 237 | 96,400 |
2009/10/19 | 238 | 243 | 234 | 239 | 121,700 |
2009/10/16 | 248 | 254 | 234 | 241 | 333,200 |
2009/10/15 | 234 | 245 | 229 | 244 | 257,200 |
2009/10/14 | 229 | 235 | 222 | 231 | 170,800 |
2009/10/13 | 239 | 240 | 229 | 231 | 163,700 |
2009/10/09 | 240 | 245 | 235 | 237 | 156,800 |
2009/10/08 | 241 | 246 | 238 | 241 | 153,200 |
2009/10/07 | 259 | 266 | 231 | 241 | 1,148,200 |
2009/10/06 | 240 | 251 | 229 | 251 | 390,900 |
2009/10/05 | 239 | 242 | 230 | 235 | 458,600 |
2009/10/02 | 256 | 268 | 243 | 249 | 505,400 |
2009/10/01 | 279 | 285 | 263 | 276 | 1,115,800 |
2009/09/30 | 260 | 274 | 250 | 269 | 538,000 |
2009/09/29 | 269 | 269 | 252 | 258 | 442,000 |
2009/09/28 | 280 | 282 | 261 | 265 | 258,200 |
2009/09/25 | 288 | 309 | 266 | 275 | 2,130,800 |
2009/09/24 | 289 | 291 | 270 | 284 | 388,100 |
2009/09/18 | 298 | 310 | 274 | 282 | 710,000 |
2009/09/17 | 311 | 328 | 282 | 293 | 1,845,000 |
2009/09/16 | 333 | 335 | 291 | 301 | 1,203,200 |
2009/09/15 | 375 | 412 | 302 | 308 | 7,204,600 |
2009/09/14 | 363 | 378 | 319 | 365 | 5,421,700 |
2009/09/11 | 268 | 298 | 265 | 298 | 1,171,200 |
2009/09/10 | 214 | 229 | 213 | 218 | 83,400 |
2009/09/09 | 214 | 217 | 212 | 213 | 21,500 |
2009/09/08 | 210 | 215 | 210 | 214 | 33,500 |
2009/09/07 | 212 | 216 | 211 | 213 | 31,000 |
2009/09/04 | 215 | 216 | 212 | 214 | 23,600 |
2009/09/03 | 215 | 219 | 215 | 215 | 19,500 |
2009/09/02 | 220 | 221 | 215 | 217 | 42,900 |
2009/09/01 | 217 | 223 | 216 | 219 | 25,300 |
2009/08/31 | 217 | 221 | 215 | 217 | 48,000 |
2009/08/28 | 216 | 226 | 216 | 217 | 47,400 |
2009/08/27 | 220 | 221 | 218 | 220 | 22,200 |
2009/08/26 | 225 | 226 | 217 | 221 | 36,000 |
2009/08/25 | 213 | 227 | 213 | 215 | 69,000 |
2009/08/24 | 211 | 216 | 211 | 215 | 24,500 |
2009/08/21 | 211 | 215 | 210 | 211 | 24,700 |
2009/08/20 | 213 | 218 | 212 | 216 | 14,500 |
2009/08/19 | 213 | 215 | 210 | 213 | 27,700 |
2009/08/18 | 204 | 218 | 204 | 215 | 47,500 |
2009/08/17 | 211 | 213 | 211 | 212 | 32,100 |
2009/08/14 | 213 | 217 | 212 | 215 | 60,200 |
2009/08/13 | 219 | 223 | 214 | 214 | 40,000 |
2009/08/12 | 221 | 221 | 216 | 218 | 36,800 |
2009/08/11 | 224 | 225 | 219 | 223 | 26,700 |
2009/08/10 | 219 | 224 | 218 | 224 | 54,100 |
2009/08/07 | 216 | 223 | 216 | 218 | 20,900 |
2009/08/06 | 219 | 221 | 217 | 218 | 22,600 |
2009/08/05 | 225 | 229 | 218 | 218 | 86,000 |
2009/08/04 | 234 | 239 | 222 | 230 | 458,300 |
2009/08/03 | 214 | 220 | 214 | 219 | 52,200 |
2009/07/31 | 211 | 213 | 209 | 210 | 18,700 |
2009/07/30 | 212 | 216 | 206 | 211 | 61,100 |
2009/07/29 | 210 | 213 | 210 | 210 | 30,300 |
2009/07/28 | 215 | 218 | 211 | 213 | 26,000 |
2009/07/27 | 220 | 224 | 211 | 219 | 127,900 |
2009/07/24 | 222 | 226 | 212 | 216 | 204,300 |
2009/07/23 | 199 | 216 | 199 | 215 | 197,300 |
2009/07/22 | 192 | 199 | 192 | 198 | 23,800 |
2009/07/21 | 187 | 193 | 187 | 192 | 30,200 |
2009/07/17 | 190 | 190 | 185 | 186 | 22,600 |
2009/07/16 | 190 | 194 | 189 | 189 | 34,700 |
2009/07/15 | 189 | 196 | 185 | 190 | 44,200 |
2009/07/14 | 183 | 189 | 183 | 187 | 35,600 |
2009/07/13 | 187 | 192 | 180 | 181 | 149,300 |
2009/07/10 | 190 | 196 | 188 | 188 | 82,200 |
2009/07/09 | 191 | 194 | 185 | 191 | 168,700 |
2009/07/08 | 205 | 206 | 195 | 195 | 184,700 |
2009/07/07 | 212 | 215 | 208 | 208 | 82,900 |
2009/07/06 | 212 | 216 | 212 | 215 | 48,200 |
2009/07/03 | 223 | 223 | 213 | 214 | 149,100 |
2009/07/02 | 223 | 224 | 221 | 222 | 105,600 |
2009/07/01 | 221 | 225 | 221 | 223 | 105,400 |
2009/06/30 | 225 | 231 | 221 | 224 | 182,100 |
2009/06/29 | 231 | 231 | 220 | 220 | 224,800 |
2009/06/26 | 245 | 249 | 228 | 230 | 872,700 |
2009/06/25 | 221 | 230 | 218 | 230 | 448,400 |
2009/06/24 | 216 | 220 | 214 | 217 | 172,200 |
2009/06/23 | 212 | 232 | 212 | 214 | 1,022,700 |
2009/06/22 | 213 | 217 | 210 | 214 | 140,900 |
2009/06/19 | 226 | 237 | 209 | 212 | 702,000 |
2009/06/18 | 218 | 224 | 213 | 222 | 232,900 |
2009/06/17 | 210 | 222 | 208 | 213 | 331,100 |
2009/06/16 | 215 | 227 | 209 | 213 | 524,300 |
2009/06/15 | 208 | 227 | 207 | 217 | 620,200 |
2009/06/12 | 213 | 213 | 207 | 210 | 218,800 |
2009/06/11 | 208 | 213 | 204 | 208 | 226,800 |
2009/06/10 | 214 | 214 | 200 | 213 | 456,900 |
2009/06/09 | 220 | 227 | 212 | 214 | 686,600 |
2009/06/08 | 217 | 231 | 216 | 225 | 1,407,200 |
2009/06/05 | 210 | 218 | 206 | 213 | 703,800 |
2009/06/04 | 223 | 228 | 212 | 220 | 2,078,300 |
2009/06/03 | 215 | 215 | 198 | 208 | 1,201,700 |
2009/06/02 | 234 | 239 | 212 | 214 | 1,336,900 |
2009/06/01 | 235 | 248 | 224 | 230 | 3,174,600 |
2009/05/29 | 252 | 264 | 225 | 232 | 4,826,500 |
2009/05/28 | 236 | 263 | 226 | 249 | 13,321,400 |
2009/05/27 | 220 | 285 | 207 | 211 | 21,863,000 |
2009/05/26 | 161 | 206 | 155 | 206 | 13,860,600 |
2009/05/25 | 147 | 156 | 138 | 156 | 3,108,900 |
2009/05/22 | 116 | 144 | 116 | 138 | 4,512,200 |
2009/05/21 | 110 | 112 | 110 | 112 | 6,700 |
2009/05/20 | 111 | 112 | 110 | 112 | 9,100 |
2009/05/19 | 112 | 112 | 110 | 111 | 7,700 |
2009/05/18 | 112 | 112 | 110 | 110 | 7,500 |
2009/05/15 | 110 | 112 | 110 | 112 | 22,400 |
2009/05/14 | 108 | 111 | 108 | 108 | 26,500 |
2009/05/13 | 112 | 113 | 110 | 112 | 23,300 |
2009/05/12 | 110 | 111 | 108 | 111 | 19,100 |
2009/05/11 | 109 | 110 | 108 | 109 | 12,200 |
2009/05/08 | 106 | 109 | 105 | 109 | 27,300 |
2009/05/07 | 108 | 109 | 105 | 106 | 16,600 |
2009/05/01 | 106 | 110 | 105 | 106 | 10,900 |
2009/04/30 | 105 | 109 | 105 | 107 | 5,900 |
2009/04/28 | 109 | 109 | 105 | 105 | 7,800 |
2009/04/27 | 110 | 110 | 107 | 107 | 8,800 |
2009/04/24 | 109 | 109 | 104 | 105 | 7,900 |
2009/04/23 | 106 | 106 | 102 | 104 | 10,400 |
2009/04/22 | 108 | 108 | 103 | 106 | 29,100 |
2009/04/21 | 110 | 111 | 108 | 108 | 9,200 |
2009/04/20 | 110 | 112 | 110 | 112 | 9,200 |
2009/04/17 | 110 | 112 | 109 | 109 | 8,300 |
2009/04/16 | 108 | 112 | 107 | 110 | 11,600 |
2009/04/15 | 110 | 110 | 107 | 107 | 7,600 |
2009/04/14 | 107 | 112 | 107 | 108 | 13,000 |
2009/04/13 | 108 | 114 | 108 | 109 | 10,200 |
2009/04/10 | 111 | 111 | 108 | 109 | 9,100 |
2009/04/09 | 110 | 113 | 110 | 112 | 9,800 |
2009/04/08 | 110 | 111 | 110 | 111 | 3,900 |
2009/04/07 | 115 | 115 | 108 | 110 | 28,900 |
2009/04/06 | 112 | 115 | 112 | 115 | 7,900 |
2009/04/03 | 114 | 116 | 112 | 115 | 6,800 |
2009/04/02 | 116 | 116 | 111 | 114 | 8,000 |
2009/04/01 | 117 | 117 | 112 | 116 | 9,300 |
2009/03/31 | 115 | 116 | 113 | 115 | 5,700 |
2009/03/30 | 112 | 115 | 110 | 113 | 14,900 |
2009/03/27 | 110 | 112 | 106 | 110 | 11,000 |
2009/03/26 | 106 | 110 | 102 | 108 | 19,200 |
2009/03/25 | 105 | 106 | 101 | 106 | 20,700 |
2009/03/24 | 100 | 103 | 98 | 103 | 18,000 |
2009/03/23 | 102 | 102 | 99 | 101 | 12,300 |
2009/03/19 | 102 | 102 | 96 | 99 | 14,400 |
2009/03/18 | 100 | 102 | 99 | 99 | 14,000 |
2009/03/17 | 99 | 102 | 99 | 102 | 13,400 |
2009/03/16 | 106 | 106 | 98 | 103 | 26,800 |
2009/03/13 | 97 | 108 | 97 | 101 | 58,100 |
2009/03/12 | 102 | 102 | 101 | 102 | 4,300 |
2009/03/11 | 102 | 102 | 98 | 101 | 5,300 |
2009/03/10 | 102 | 102 | 99 | 101 | 6,200 |
2009/03/09 | 100 | 102 | 100 | 102 | 7,400 |
2009/03/06 | 100 | 102 | 98 | 98 | 13,000 |
2009/03/05 | 103 | 103 | 98 | 100 | 14,900 |
2009/03/04 | 97 | 100 | 97 | 100 | 3,400 |
2009/03/03 | 99 | 102 | 95 | 100 | 21,200 |
2009/03/02 | 100 | 101 | 98 | 99 | 12,300 |
2009/02/27 | 99 | 103 | 99 | 101 | 11,600 |
2009/02/26 | 104 | 104 | 99 | 102 | 14,800 |
2009/02/25 | 100 | 100 | 95 | 99 | 14,100 |
2009/02/24 | 96 | 96 | 90 | 94 | 20,900 |
2009/02/23 | 97 | 98 | 96 | 98 | 5,500 |
2009/02/20 | 102 | 103 | 97 | 97 | 12,100 |
2009/02/19 | 102 | 102 | 99 | 101 | 11,600 |
2009/02/18 | 102 | 102 | 99 | 99 | 10,000 |
2009/02/17 | 100 | 104 | 100 | 104 | 9,000 |
2009/02/16 | 101 | 102 | 99 | 102 | 6,600 |
2009/02/13 | 100 | 100 | 96 | 98 | 15,500 |
2009/02/12 | 104 | 104 | 99 | 100 | 25,900 |
2009/02/10 | 104 | 104 | 101 | 101 | 6,300 |
2009/02/09 | 101 | 102 | 101 | 101 | 5,800 |
2009/02/06 | 103 | 104 | 101 | 101 | 8,400 |
2009/02/05 | 102 | 106 | 102 | 103 | 12,100 |
2009/02/04 | 103 | 110 | 101 | 101 | 13,400 |
2009/02/03 | 101 | 106 | 101 | 103 | 9,100 |
2009/02/02 | 103 | 106 | 101 | 104 | 15,000 |
2009/01/30 | 107 | 107 | 105 | 106 | 29,300 |
2009/01/29 | 109 | 110 | 107 | 110 | 16,600 |
2009/01/28 | 109 | 109 | 102 | 107 | 13,500 |
2009/01/27 | 110 | 112 | 107 | 109 | 15,100 |
2009/01/26 | 116 | 116 | 110 | 113 | 12,400 |
2009/01/23 | 116 | 117 | 115 | 116 | 6,900 |
2009/01/22 | 116 | 117 | 115 | 117 | 9,800 |
2009/01/21 | 115 | 118 | 115 | 117 | 5,700 |
2009/01/20 | 116 | 119 | 116 | 116 | 3,400 |
2009/01/19 | 119 | 120 | 114 | 118 | 7,400 |
2009/01/16 | 111 | 118 | 111 | 115 | 18,300 |
2009/01/15 | 119 | 120 | 115 | 115 | 16,000 |
2009/01/14 | 123 | 123 | 120 | 120 | 7,400 |
2009/01/13 | 121 | 123 | 119 | 119 | 13,100 |
2009/01/09 | 123 | 127 | 122 | 124 | 14,900 |
2009/01/08 | 125 | 129 | 123 | 129 | 12,500 |
2009/01/07 | 136 | 140 | 117 | 125 | 44,500 |
2009/01/06 | 140 | 140 | 128 | 140 | 32,400 |
2009/01/05 | 125 | 134 | 119 | 128 | 20,400 |
2009/01/05 | 1 -> 100.00 分割 |