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 |
---|---|---|---|---|---|
2011/12/30 | 101 | 102 | 99 | 102 | 86,900 |
2011/12/29 | 103 | 103 | 100 | 101 | 150,700 |
2011/12/28 | 101 | 104 | 101 | 103 | 153,800 |
2011/12/27 | 104 | 106 | 100 | 101 | 408,200 |
2011/12/26 | 98 | 108 | 95 | 103 | 845,900 |
2011/12/22 | 97 | 97 | 95 | 96 | 50,500 |
2011/12/21 | 98 | 98 | 95 | 97 | 113,400 |
2011/12/20 | 94 | 95 | 93 | 95 | 77,500 |
2011/12/19 | 95 | 96 | 93 | 94 | 79,900 |
2011/12/16 | 102 | 102 | 95 | 96 | 224,200 |
2011/12/15 | 105 | 107 | 100 | 102 | 161,500 |
2011/12/14 | 107 | 108 | 105 | 107 | 151,500 |
2011/12/13 | 105 | 108 | 105 | 107 | 119,700 |
2011/12/12 | 107 | 109 | 104 | 106 | 323,200 |
2011/12/09 | 107 | 107 | 103 | 105 | 228,900 |
2011/12/08 | 104 | 107 | 102 | 103 | 315,600 |
2011/12/07 | 101 | 113 | 98 | 106 | 1,547,200 |
2011/12/06 | 105 | 105 | 98 | 100 | 871,300 |
2011/12/05 | 120 | 121 | 104 | 107 | 3,804,300 |
2011/12/02 | 87 | 116 | 86 | 116 | 3,065,100 |
2011/12/01 | 82 | 88 | 81 | 86 | 264,000 |
2011/11/30 | 82 | 83 | 81 | 83 | 84,800 |
2011/11/29 | 82 | 83 | 81 | 83 | 32,000 |
2011/11/28 | 80 | 83 | 79 | 82 | 28,300 |
2011/11/25 | 79 | 80 | 79 | 80 | 9,900 |
2011/11/24 | 81 | 81 | 79 | 80 | 11,200 |
2011/11/22 | 79 | 81 | 79 | 81 | 17,200 |
2011/11/21 | 79 | 82 | 79 | 81 | 21,500 |
2011/11/18 | 80 | 81 | 79 | 81 | 9,000 |
2011/11/17 | 79 | 81 | 79 | 81 | 12,700 |
2011/11/16 | 81 | 82 | 80 | 80 | 14,300 |
2011/11/15 | 81 | 82 | 81 | 81 | 10,900 |
2011/11/14 | 81 | 84 | 81 | 83 | 9,200 |
2011/11/11 | 81 | 83 | 81 | 83 | 23,800 |
2011/11/10 | 80 | 82 | 78 | 82 | 48,300 |
2011/11/09 | 82 | 83 | 80 | 82 | 35,500 |
2011/11/08 | 84 | 84 | 81 | 81 | 62,800 |
2011/11/07 | 84 | 85 | 83 | 85 | 40,500 |
2011/11/04 | 82 | 85 | 82 | 84 | 30,700 |
2011/11/02 | 82 | 84 | 82 | 83 | 35,700 |
2011/11/01 | 85 | 86 | 83 | 84 | 47,100 |
2011/10/31 | 86 | 87 | 84 | 87 | 47,800 |
2011/10/28 | 85 | 86 | 84 | 86 | 126,800 |
2011/10/27 | 83 | 84 | 82 | 84 | 40,400 |
2011/10/26 | 84 | 84 | 83 | 83 | 36,300 |
2011/10/25 | 85 | 85 | 83 | 84 | 16,300 |
2011/10/24 | 85 | 85 | 83 | 85 | 23,800 |
2011/10/21 | 84 | 85 | 83 | 85 | 42,200 |
2011/10/20 | 85 | 85 | 83 | 84 | 33,200 |
2011/10/19 | 85 | 86 | 84 | 85 | 25,100 |
2011/10/18 | 87 | 87 | 85 | 85 | 66,100 |
2011/10/17 | 89 | 89 | 87 | 87 | 36,600 |
2011/10/14 | 88 | 90 | 88 | 88 | 24,800 |
2011/10/13 | 89 | 91 | 88 | 90 | 54,500 |
2011/10/12 | 88 | 90 | 87 | 88 | 34,500 |
2011/10/11 | 88 | 90 | 86 | 88 | 59,500 |
2011/10/07 | 88 | 90 | 88 | 88 | 9,600 |
2011/10/06 | 88 | 88 | 87 | 87 | 14,100 |
2011/10/05 | 90 | 91 | 87 | 87 | 40,700 |
2011/10/04 | 88 | 89 | 87 | 89 | 22,100 |
2011/10/03 | 90 | 91 | 89 | 89 | 15,300 |
2011/09/30 | 91 | 92 | 90 | 91 | 19,900 |
2011/09/29 | 89 | 90 | 87 | 90 | 48,600 |
2011/09/28 | 89 | 91 | 87 | 90 | 106,900 |
2011/09/27 | 85 | 90 | 83 | 90 | 284,700 |
2011/09/26 | 88 | 89 | 81 | 84 | 78,700 |
2011/09/22 | 90 | 91 | 86 | 87 | 76,900 |
2011/09/21 | 94 | 94 | 91 | 91 | 84,900 |
2011/09/20 | 96 | 96 | 92 | 94 | 90,100 |
2011/09/16 | 96 | 96 | 95 | 95 | 66,800 |
2011/09/15 | 97 | 97 | 94 | 96 | 90,400 |
2011/09/14 | 100 | 101 | 94 | 95 | 142,200 |
2011/09/13 | 101 | 102 | 100 | 101 | 23,600 |
2011/09/12 | 100 | 102 | 100 | 101 | 32,700 |
2011/09/09 | 102 | 104 | 101 | 102 | 57,600 |
2011/09/08 | 103 | 104 | 103 | 104 | 15,900 |
2011/09/07 | 103 | 104 | 102 | 104 | 19,400 |
2011/09/06 | 107 | 107 | 103 | 104 | 45,800 |
2011/09/05 | 105 | 107 | 105 | 107 | 32,700 |
2011/09/02 | 109 | 111 | 107 | 107 | 61,300 |
2011/09/01 | 105 | 115 | 105 | 111 | 197,500 |
2011/08/31 | 107 | 107 | 103 | 104 | 23,300 |
2011/08/30 | 105 | 107 | 105 | 107 | 25,800 |
2011/08/29 | 102 | 105 | 102 | 104 | 38,800 |
2011/08/26 | 100 | 102 | 99 | 102 | 28,200 |
2011/08/25 | 101 | 102 | 98 | 100 | 90,900 |
2011/08/24 | 103 | 105 | 100 | 100 | 30,700 |
2011/08/23 | 104 | 105 | 101 | 105 | 29,500 |
2011/08/22 | 105 | 106 | 100 | 100 | 29,200 |
2011/08/19 | 105 | 107 | 105 | 107 | 19,300 |
2011/08/18 | 112 | 112 | 106 | 107 | 31,500 |
2011/08/17 | 109 | 111 | 106 | 110 | 26,300 |
2011/08/16 | 109 | 109 | 105 | 109 | 11,200 |
2011/08/15 | 110 | 110 | 102 | 108 | 21,300 |
2011/08/12 | 110 | 110 | 106 | 108 | 10,800 |
2011/08/11 | 101 | 109 | 101 | 108 | 49,800 |
2011/08/10 | 105 | 106 | 103 | 106 | 45,100 |
2011/08/09 | 98 | 103 | 98 | 102 | 105,000 |
2011/08/08 | 104 | 106 | 104 | 104 | 51,600 |
2011/08/05 | 105 | 108 | 104 | 106 | 94,100 |
2011/08/04 | 111 | 113 | 111 | 111 | 17,100 |
2011/08/03 | 113 | 113 | 110 | 111 | 105,000 |
2011/08/02 | 117 | 117 | 115 | 115 | 10,700 |
2011/08/01 | 114 | 118 | 114 | 115 | 19,100 |
2011/07/29 | 114 | 115 | 114 | 114 | 16,600 |
2011/07/28 | 118 | 118 | 114 | 115 | 98,000 |
2011/07/27 | 120 | 120 | 118 | 118 | 44,200 |
2011/07/26 | 120 | 120 | 119 | 120 | 9,500 |
2011/07/25 | 119 | 120 | 119 | 119 | 22,100 |
2011/07/22 | 120 | 121 | 119 | 120 | 41,500 |
2011/07/21 | 120 | 121 | 118 | 119 | 53,300 |
2011/07/20 | 120 | 122 | 120 | 122 | 63,600 |
2011/07/19 | 118 | 121 | 118 | 120 | 31,000 |
2011/07/15 | 120 | 121 | 119 | 119 | 159,300 |
2011/07/14 | 121 | 122 | 121 | 121 | 79,100 |
2011/07/13 | 120 | 122 | 120 | 121 | 92,600 |
2011/07/12 | 121 | 122 | 121 | 121 | 195,000 |
2011/07/11 | 121 | 123 | 120 | 123 | 174,200 |
2011/07/08 | 125 | 126 | 121 | 122 | 733,500 |
2011/07/07 | 121 | 128 | 120 | 123 | 2,775,300 |
2011/07/06 | 109 | 125 | 109 | 121 | 3,276,200 |
2011/07/05 | 109 | 109 | 107 | 108 | 53,300 |
2011/07/04 | 109 | 109 | 106 | 107 | 80,000 |
2011/07/01 | 108 | 110 | 108 | 109 | 54,500 |
2011/06/30 | 108 | 108 | 107 | 108 | 26,800 |
2011/06/29 | 106 | 106 | 105 | 106 | 30,100 |
2011/06/28 | 105 | 106 | 104 | 105 | 24,100 |
2011/06/27 | 109 | 109 | 104 | 104 | 64,600 |
2011/06/24 | 107 | 108 | 106 | 108 | 40,100 |
2011/06/23 | 107 | 108 | 106 | 107 | 26,900 |
2011/06/22 | 110 | 110 | 106 | 108 | 76,100 |
2011/06/21 | 104 | 107 | 104 | 106 | 92,300 |
2011/06/20 | 106 | 107 | 104 | 104 | 17,600 |
2011/06/17 | 106 | 106 | 104 | 105 | 40,000 |
2011/06/16 | 103 | 105 | 103 | 104 | 23,800 |
2011/06/15 | 105 | 107 | 103 | 103 | 51,500 |
2011/06/14 | 106 | 106 | 104 | 105 | 54,200 |
2011/06/13 | 107 | 110 | 103 | 105 | 135,600 |
2011/06/10 | 105 | 122 | 104 | 108 | 738,700 |
2011/06/09 | 107 | 108 | 103 | 103 | 99,200 |
2011/06/08 | 109 | 110 | 108 | 108 | 23,400 |
2011/06/07 | 108 | 111 | 107 | 110 | 29,700 |
2011/06/06 | 115 | 115 | 109 | 109 | 62,700 |
2011/06/03 | 112 | 113 | 111 | 112 | 41,000 |
2011/06/02 | 110 | 111 | 109 | 110 | 32,700 |
2011/06/01 | 112 | 112 | 111 | 112 | 15,100 |
2011/05/31 | 110 | 113 | 110 | 113 | 49,200 |
2011/05/30 | 110 | 117 | 109 | 111 | 98,700 |
2011/05/27 | 112 | 113 | 109 | 110 | 91,300 |
2011/05/26 | 117 | 117 | 110 | 111 | 160,500 |
2011/05/25 | 119 | 121 | 116 | 116 | 16,200 |
2011/05/24 | 121 | 121 | 118 | 120 | 44,300 |
2011/05/23 | 125 | 125 | 120 | 120 | 13,800 |
2011/05/20 | 123 | 125 | 123 | 125 | 32,400 |
2011/05/19 | 127 | 127 | 125 | 126 | 57,300 |
2011/05/18 | 119 | 125 | 119 | 125 | 39,400 |
2011/05/17 | 122 | 124 | 118 | 119 | 96,200 |
2011/05/16 | 128 | 128 | 122 | 122 | 92,200 |
2011/05/13 | 138 | 138 | 129 | 131 | 276,900 |
2011/05/12 | 139 | 141 | 139 | 139 | 35,300 |
2011/05/11 | 143 | 143 | 140 | 141 | 61,500 |
2011/05/10 | 140 | 145 | 140 | 144 | 70,100 |
2011/05/09 | 141 | 141 | 139 | 140 | 38,200 |
2011/05/06 | 137 | 142 | 137 | 142 | 105,800 |
2011/05/02 | 141 | 141 | 138 | 139 | 67,900 |
2011/04/28 | 137 | 140 | 137 | 140 | 57,500 |
2011/04/27 | 138 | 141 | 137 | 139 | 75,900 |
2011/04/26 | 139 | 140 | 137 | 139 | 106,600 |
2011/04/25 | 143 | 143 | 136 | 139 | 238,800 |
2011/04/22 | 141 | 141 | 137 | 140 | 245,700 |
2011/04/21 | 145 | 146 | 141 | 141 | 307,300 |
2011/04/20 | 146 | 150 | 144 | 145 | 461,800 |
2011/04/19 | 147 | 147 | 142 | 144 | 392,200 |
2011/04/18 | 152 | 153 | 143 | 148 | 1,065,600 |
2011/04/15 | 153 | 154 | 141 | 151 | 4,280,100 |
2011/04/14 | 139 | 163 | 139 | 159 | 12,516,400 |
2011/04/13 | 103 | 149 | 103 | 134 | 1,880,200 |
2011/04/12 | 106 | 106 | 103 | 104 | 17,300 |
2011/04/11 | 105 | 107 | 105 | 106 | 14,600 |
2011/04/08 | 102 | 105 | 102 | 103 | 23,300 |
2011/04/07 | 106 | 109 | 101 | 102 | 24,600 |
2011/04/06 | 108 | 108 | 105 | 105 | 15,100 |
2011/04/05 | 111 | 112 | 108 | 108 | 43,200 |
2011/04/04 | 113 | 115 | 112 | 113 | 29,600 |
2011/04/01 | 116 | 118 | 113 | 113 | 54,400 |
2011/03/31 | 118 | 118 | 113 | 115 | 20,600 |
2011/03/30 | 112 | 116 | 112 | 116 | 50,500 |
2011/03/29 | 109 | 113 | 109 | 113 | 40,200 |
2011/03/28 | 116 | 116 | 110 | 114 | 28,900 |
2011/03/25 | 117 | 117 | 112 | 113 | 41,300 |
2011/03/24 | 113 | 115 | 112 | 112 | 29,100 |
2011/03/23 | 118 | 118 | 112 | 112 | 63,500 |
2011/03/22 | 108 | 119 | 108 | 115 | 148,100 |
2011/03/18 | 103 | 105 | 99 | 101 | 59,000 |
2011/03/17 | 90 | 103 | 85 | 95 | 137,400 |
2011/03/16 | 76 | 96 | 76 | 95 | 169,300 |
2011/03/15 | 99 | 103 | 67 | 81 | 330,200 |
2011/03/14 | 110 | 125 | 97 | 108 | 115,600 |
2011/03/11 | 140 | 140 | 133 | 135 | 75,300 |
2011/03/10 | 143 | 144 | 141 | 141 | 56,000 |
2011/03/09 | 147 | 148 | 144 | 144 | 36,300 |
2011/03/08 | 147 | 147 | 144 | 146 | 28,900 |
2011/03/07 | 149 | 149 | 147 | 147 | 18,300 |
2011/03/04 | 150 | 152 | 149 | 149 | 21,100 |
2011/03/03 | 151 | 152 | 149 | 150 | 29,800 |
2011/03/02 | 150 | 155 | 150 | 151 | 59,900 |
2011/03/01 | 149 | 151 | 149 | 150 | 37,900 |
2011/02/28 | 150 | 150 | 147 | 150 | 25,100 |
2011/02/25 | 147 | 149 | 147 | 149 | 11,500 |
2011/02/24 | 148 | 150 | 147 | 147 | 46,900 |
2011/02/23 | 150 | 153 | 150 | 151 | 23,800 |
2011/02/22 | 152 | 153 | 150 | 150 | 39,600 |
2011/02/21 | 153 | 154 | 151 | 151 | 25,500 |
2011/02/18 | 155 | 155 | 153 | 153 | 31,000 |
2011/02/17 | 152 | 153 | 150 | 153 | 56,300 |
2011/02/16 | 153 | 154 | 151 | 151 | 31,300 |
2011/02/15 | 153 | 154 | 152 | 152 | 24,100 |
2011/02/14 | 157 | 157 | 153 | 153 | 17,100 |
2011/02/10 | 153 | 156 | 153 | 156 | 37,700 |
2011/02/09 | 158 | 158 | 153 | 156 | 50,400 |
2011/02/08 | 159 | 160 | 157 | 158 | 32,700 |
2011/02/07 | 157 | 159 | 155 | 159 | 90,300 |
2011/02/04 | 152 | 158 | 152 | 157 | 78,400 |
2011/02/03 | 155 | 155 | 152 | 155 | 26,600 |
2011/02/02 | 150 | 158 | 150 | 155 | 90,300 |
2011/02/01 | 150 | 151 | 148 | 148 | 39,800 |
2011/01/31 | 145 | 150 | 145 | 148 | 58,200 |
2011/01/28 | 156 | 157 | 152 | 153 | 39,300 |
2011/01/27 | 158 | 158 | 154 | 157 | 28,500 |
2011/01/26 | 154 | 158 | 154 | 158 | 53,200 |
2011/01/25 | 150 | 158 | 150 | 154 | 118,000 |
2011/01/24 | 151 | 151 | 149 | 150 | 88,400 |
2011/01/21 | 157 | 158 | 151 | 151 | 132,100 |
2011/01/20 | 161 | 161 | 158 | 158 | 104,000 |
2011/01/19 | 166 | 167 | 160 | 163 | 75,100 |
2011/01/18 | 168 | 168 | 163 | 164 | 109,600 |
2011/01/17 | 161 | 170 | 161 | 168 | 267,800 |
2011/01/14 | 154 | 166 | 153 | 161 | 442,300 |
2011/01/13 | 152 | 154 | 152 | 153 | 60,900 |
2011/01/12 | 156 | 158 | 152 | 152 | 159,900 |
2011/01/11 | 150 | 156 | 148 | 154 | 190,500 |
2011/01/07 | 149 | 150 | 148 | 148 | 45,300 |
2011/01/06 | 152 | 152 | 148 | 150 | 73,600 |
2011/01/05 | 153 | 154 | 149 | 150 | 60,400 |
2011/01/04 | 146 | 150 | 144 | 149 | 50,800 |