9479 (株)インプレスホールディングス の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 367,999 | 375,001 | 365,000 | 367,999 | 29 | 1,022.22 |
| 2000-12-28 | 367,999 | 367,999 | 352,998 | 367,999 | 57 | 1,022.22 |
| 2000-12-27 | 340,999 | 367,999 | 339,998 | 367,999 | 93 | 1,022.22 |
| 2000-12-26 | 374,000 | 374,000 | 340,999 | 340,999 | 153 | 947.22 |
| 2000-12-25 | 375,001 | 376,999 | 361,001 | 369,000 | 71 | 1,025 |
| 2000-12-22 | 325,001 | 339,998 | 324,000 | 338,000 | 115 | 938.89 |
| 2000-12-21 | 329,000 | 340,999 | 321,998 | 322,999 | 184 | 897.22 |
| 2000-12-20 | 384,998 | 389,999 | 360,000 | 367,999 | 136 | 1,022.22 |
| 2000-12-19 | 401,000 | 401,000 | 389,999 | 389,999 | 131 | 1,083.33 |
| 2000-12-18 | 400,000 | 405,000 | 400,000 | 403,999 | 71 | 1,122.22 |
| 2000-12-15 | 410,000 | 410,000 | 396,000 | 400,000 | 200 | 1,111.11 |
| 2000-12-14 | 411,998 | 420,001 | 410,000 | 411,001 | 76 | 1,141.67 |
| 2000-12-13 | 434,999 | 434,999 | 406,998 | 424,998 | 149 | 1,180.55 |
| 2000-12-12 | 450,000 | 450,000 | 437,998 | 439,999 | 83 | 1,222.22 |
| 2000-12-11 | 454,000 | 454,000 | 442,998 | 445,000 | 82 | 1,236.11 |
| 2000-12-08 | 469,001 | 469,001 | 442,998 | 443,999 | 228 | 1,233.33 |
| 2000-12-07 | 459,000 | 459,000 | 443,999 | 448,999 | 73 | 1,247.22 |
| 2000-12-06 | 469,001 | 469,001 | 454,000 | 456,998 | 142 | 1,269.44 |
| 2000-12-05 | 451,001 | 454,000 | 445,000 | 454,000 | 90 | 1,261.11 |
| 2000-12-04 | 464,000 | 468,000 | 446,000 | 461,999 | 73 | 1,283.33 |
| 2000-12-01 | 439,999 | 477,000 | 439,999 | 469,001 | 182 | 1,302.78 |
| 2000-11-30 | 469,998 | 469,998 | 439,999 | 442,998 | 205 | 1,230.55 |
| 2000-11-29 | 472,000 | 478,001 | 460,998 | 469,998 | 105 | 1,305.55 |
| 2000-11-28 | 500,998 | 500,998 | 470,999 | 472,000 | 106 | 1,311.11 |
| 2000-11-27 | 481,000 | 510,998 | 481,000 | 500,000 | 154 | 1,388.89 |
| 2000-11-24 | 482,998 | 497,999 | 469,998 | 478,001 | 135 | 1,327.78 |
| 2000-11-22 | 536,000 | 550,001 | 487,001 | 508,000 | 120 | 1,411.11 |
| 2000-11-21 | 473,000 | 527,000 | 434,999 | 526,000 | 219 | 1,461.11 |
| 2000-11-20 | 540,000 | 541,998 | 478,001 | 478,001 | 162 | 1,327.78 |
| 2000-11-17 | 550,001 | 559,998 | 540,000 | 550,001 | 105 | 1,527.78 |
| 2000-11-16 | 569,999 | 580,000 | 550,001 | 580,000 | 161 | 1,611.11 |
| 2000-11-15 | 625,000 | 625,000 | 581,000 | 581,000 | 174 | 1,613.89 |
| 2000-11-14 | 583,999 | 595,001 | 580,000 | 586,998 | 96 | 1,630.55 |
| 2000-11-13 | 605,999 | 609,998 | 578,999 | 585,000 | 333 | 1,625 |
| 2000-11-10 | 625,000 | 635,998 | 622,998 | 626,000 | 158 | 1,738.89 |
| 2000-11-09 | 616,000 | 654,998 | 612,000 | 635,000 | 373 | 1,763.89 |
| 2000-11-08 | 658,998 | 658,998 | 604,998 | 626,000 | 608 | 1,738.89 |
| 2000-11-07 | 659,999 | 689,998 | 649,998 | 653,998 | 998 | 1,816.66 |
| 2000-11-06 | 626,000 | 700,999 | 609,998 | 649,998 | 2,795 | 1,805.55 |
| 2000-11-02 | 537,998 | 627,998 | 500,000 | 604,998 | 1,434 | 1,680.55 |
| 2000-11-01 | 513,000 | 547,999 | 509,000 | 547,999 | 630 | 1,522.22 |
| 2000-10-31 | 509,998 | 523,001 | 486,000 | 497,999 | 358 | 1,383.33 |
| 2000-10-30 | 455,000 | 495,000 | 452,999 | 492,998 | 290 | 1,369.44 |
| 2000-10-27 | 438,998 | 459,000 | 424,998 | 451,001 | 237 | 1,252.78 |
| 2000-10-26 | 429,998 | 445,000 | 394,999 | 420,998 | 223 | 1,169.44 |
| 2000-10-25 | 445,000 | 484,999 | 429,998 | 429,998 | 454 | 1,194.44 |
| 2000-10-24 | 434,999 | 445,000 | 391,000 | 429,998 | 495 | 1,194.44 |
| 2000-10-23 | 500,000 | 509,998 | 434,999 | 439,999 | 224 | 1,222.22 |
| 2000-10-20 | 540,000 | 547,999 | 491,000 | 500,000 | 349 | 1,388.89 |
| 2000-10-19 | 491,000 | 529,999 | 491,000 | 509,998 | 326 | 1,416.66 |
| 2000-10-18 | 520,999 | 520,999 | 491,000 | 500,000 | 317 | 1,388.89 |
| 2000-10-17 | 509,000 | 538,999 | 484,999 | 531,000 | 804 | 1,475 |
| 2000-10-16 | 639,000 | 646,999 | 549,000 | 549,000 | 476 | 1,525 |
| 2000-10-13 | 604,998 | 623,999 | 591,998 | 617,998 | 811 | 1,716.66 |
| 2000-10-12 | 649,998 | 729,997 | 640,001 | 654,998 | 2,328 | 1,819.44 |
| 2000-10-11 | 680,000 | 689,998 | 649,998 | 649,998 | 1,253 | 1,805.55 |
| 2000-10-10 | 760,000 | 799,999 | 749,999 | 749,999 | 2,133 | 2,083.33 |
| 2000-10-06 | 999,997 | 1,010,000 | 850,000 | 850,000 | 17,488 | 2,361.11 |
分割・併合履歴 ： [2009-01-05]1株→100株 [2005-06-27]1株→3株 [2001-06-26]1株→1.2株