9479 (株)インプレスホールディングスの時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	48,801	50,499	48,801	49,749	21	165.83
2002-12-27	48,099	49,449	48,000	48,750	118	162.50
2002-12-26	47,700	48,150	47,451	48,099	67	160.33
2002-12-25	47,700	48,150	47,649	47,649	51	158.83
2002-12-24	48,699	48,699	47,100	47,601	146	158.67
2002-12-20	49,149	50,001	49,101	50,001	96	166.67
2002-12-19	48,450	48,450	47,001	47,949	41	159.83
2002-12-18	48,099	48,849	47,901	48,450	53	161.50
2002-12-17	49,101	49,200	48,099	48,099	118	160.33
2002-12-16	48,999	49,200	48,999	49,101	46	163.67
2002-12-13	51,801	52,299	49,251	49,299	221	164.33
2002-12-12	51,000	51,699	50,700	51,699	32	172.33
2002-12-11	52,200	52,401	51,000	51,999	61	173.33
2002-12-10	52,899	53,001	49,899	52,200	41	174
2002-12-09	53,901	53,901	52,701	53,301	105	177.67
2002-12-06	51,999	51,999	51,201	51,399	47	171.33
2002-12-05	51,501	51,600	50,901	51,600	14	172
2002-12-04	51,099	51,801	50,100	51,801	64	172.67
2002-12-03	53,001	53,001	51,600	51,801	52	172.67
2002-12-02	53,400	54,399	52,299	53,199	43	177.33
2002-11-29	54,999	55,800	52,899	52,899	88	176.33
2002-11-28	54,099	55,200	53,001	54,501	65	181.67
2002-11-27	50,799	54,000	50,700	54,000	71	180
2002-11-26	53,001	54,300	52,500	53,199	100	177.33
2002-11-25	49,500	51,501	49,500	51,399	172	171.33
2002-11-22	50,001	51,399	48,849	49,500	112	165
2002-11-21	50,400	50,499	50,001	50,400	61	168
2002-11-20	50,001	50,499	48,399	50,499	85	168.33
2002-11-19	54,000	54,000	50,499	50,499	56	168.33
2002-11-18	57,999	58,299	54,300	54,999	59	183.33
2002-11-15	57,999	57,999	57,600	57,999	46	193.33
2002-11-14	58,200	58,800	57,999	58,101	47	193.67
2002-11-13	60,501	60,501	59,199	59,199	28	197.33
2002-11-12	60,900	60,900	60,300	60,600	11	202
2002-11-11	60,999	61,500	60,999	61,500	10	205
2002-11-08	62,901	62,901	60,501	62,001	49	206.67
2002-11-07	63,999	63,999	62,799	63,201	31	210.67
2002-11-06	65,199	65,601	63,999	64,101	54	213.67
2002-11-05	60,999	64,500	60,099	64,500	42	215
2002-11-01	62,400	62,400	60,501	60,801	19	202.67
2002-10-31	64,599	64,599	62,400	62,400	40	208
2002-10-30	64,800	65,700	63,999	64,101	110	213.67
2002-10-29	65,001	65,100	64,500	64,599	36	215.33
2002-10-28	67,800	67,800	65,001	65,001	54	216.67
2002-10-25	65,001	66,201	65,001	65,799	72	219.33
2002-10-24	66,999	66,999	65,001	65,001	18	216.67
2002-10-23	66,900	68,199	66,201	67,500	34	225
2002-10-22	69,999	69,999	68,700	68,700	39	229
2002-10-21	69,999	69,999	68,799	69,900	50	233
2002-10-18	67,599	69,099	67,599	68,901	35	229.67
2002-10-17	69,501	69,501	66,801	67,599	55	225.33
2002-10-16	68,499	69,201	68,301	68,601	73	228.67
2002-10-15	63,099	65,799	63,099	65,601	28	218.67
2002-10-11	60,099	62,901	60,099	62,901	32	209.67
2002-10-10	63,000	63,000	57,999	58,101	72	193.67
2002-10-09	66,099	66,099	62,700	63,000	77	210
2002-10-08	65,499	66,201	65,001	66,099	56	220.33
2002-10-07	68,499	69,501	68,499	68,499	37	228.33
2002-10-04	74,901	75,099	72,999	74,499	41	248.33
2002-10-03	78,999	78,999	76,899	76,899	61	256.33
2002-10-02	74,601	75,801	74,001	74,001	39	246.67
2002-10-01	75,399	75,399	74,001	74,100	48	247
2002-09-30	78,801	78,900	76,101	76,101	33	253.67
2002-09-27	79,800	80,001	79,101	80,001	62	266.67
2002-09-26	73,200	77,499	73,200	76,800	40	256
2002-09-25	75,999	77,001	73,101	73,101	26	243.67
2002-09-24	79,800	79,800	77,100	78,600	80	262
2002-09-20	73,899	76,500	73,800	75,099	53	250.33
2002-09-19	75,300	77,700	74,301	75,399	43	251.33
2002-09-18	75,300	75,300	72,099	72,201	40	240.67
2002-09-17	71,301	75,201	71,001	75,201	67	250.67
2002-09-13	68,700	72,300	68,700	72,300	232	241
2002-09-12	73,500	73,500	72,099	72,201	46	240.67
2002-09-11	72,999	73,800	71,301	72,900	30	243
2002-09-10	74,001	74,001	71,199	72,999	60	243.33
2002-09-09	70,899	72,000	70,899	71,001	36	236.67
2002-09-06	71,499	71,700	70,800	70,800	34	236
2002-09-05	70,500	73,800	70,500	72,900	80	243
2002-09-04	76,599	76,599	72,399	72,501	89	241.67
2002-09-03	78,099	78,201	75,501	75,600	70	252
2002-09-02	78,399	80,499	78,000	78,099	47	260.33
2002-08-30	79,500	80,100	78,201	78,300	44	261
2002-08-29	79,701	80,601	78,300	79,401	63	264.67
2002-08-28	81,999	82,101	78,801	79,701	51	265.67
2002-08-27	81,699	81,999	79,101	81,501	33	271.67
2002-08-26	80,901	81,801	80,400	81,801	73	272.67
2002-08-23	81,900	81,900	78,201	78,201	31	260.67
2002-08-22	77,199	81,501	77,199	81,300	73	271
2002-08-21	81,000	81,399	77,199	77,199	70	257.33
2002-08-20	80,001	81,000	78,201	81,000	39	270
2002-08-19	81,399	81,399	77,499	78,201	55	260.67
2002-08-16	81,501	81,501	79,401	80,799	51	269.33
2002-08-15	80,001	81,501	78,999	80,799	47	269.33
2002-08-14	78,999	80,499	78,801	80,001	43	266.67
2002-08-13	78,600	80,601	78,600	78,801	69	262.67
2002-08-12	79,500	80,700	79,401	80,700	36	269
2002-08-09	79,800	79,800	77,301	79,500	66	265
2002-08-08	77,499	78,801	77,499	78,501	13	261.67
2002-08-07	78,801	79,401	77,001	77,001	23	256.67
2002-08-06	79,800	79,800	78,000	78,801	36	262.67
2002-08-05	78,000	79,701	78,000	79,701	40	265.67
2002-08-02	81,201	81,201	77,100	77,901	96	259.67
2002-08-01	81,099	81,099	78,999	79,200	26	264
2002-07-31	81,501	81,501	81,000	81,099	49	270.33
2002-07-30	82,500	82,500	81,000	81,399	15	271.33
2002-07-29	82,299	82,299	80,001	80,001	39	266.67
2002-07-26	88,899	88,899	82,500	82,500	38	275
2002-07-25	85,899	88,101	84,999	85,101	63	283.67
2002-07-24	85,800	89,001	84,399	87,999	87	293.33
2002-07-23	84,399	87,000	81,399	85,899	71	286.33
2002-07-22	83,799	84,801	80,001	84,699	111	282.33
2002-07-19	81,501	81,501	79,500	79,800	37	266
2002-07-18	81,501	82,200	80,400	81,501	65	271.67
2002-07-17	81,501	82,500	78,000	79,500	83	265
2002-07-16	87,201	87,201	81,300	81,300	78	271
2002-07-15	87,300	87,399	85,500	87,300	27	291
2002-07-12	88,599	89,100	87,300	87,300	33	291
2002-07-11	90,501	90,501	87,501	88,200	58	294
2002-07-10	90,000	90,900	87,300	90,501	67	301.67
2002-07-09	87,000	90,000	87,000	90,000	35	300
2002-07-08	89,901	93,501	87,699	87,699	91	292.33
2002-07-05	87,999	89,001	87,999	88,599	51	295.33
2002-07-04	87,999	88,800	87,900	87,900	53	293
2002-07-03	83,700	90,000	83,601	90,000	76	300
2002-07-02	83,100	83,100	81,501	81,999	68	273.33
2002-07-01	81,999	83,199	81,999	83,199	53	277.33
2002-06-28	82,899	83,499	81,099	81,501	98	271.67
2002-06-27	83,799	84,099	83,199	83,199	45	277.33
2002-06-26	89,799	89,799	83,301	83,499	91	278.33
2002-06-25	87,000	87,900	87,000	87,099	31	290.33
2002-06-24	84,999	86,700	84,501	86,700	41	289
2002-06-21	86,700	87,000	85,500	85,500	27	285
2002-06-20	84,999	87,000	84,999	86,601	34	288.67
2002-06-19	87,999	88,101	85,101	85,101	84	283.67
2002-06-18	87,999	88,401	87,501	87,999	47	293.33
2002-06-17	91,599	91,599	87,999	87,999	71	293.33
2002-06-14	93,501	93,501	91,500	91,599	274	305.33
2002-06-13	90,999	92,799	90,999	91,500	18	305
2002-06-12	92,499	92,901	90,699	90,900	49	303
2002-06-11	94,101	94,599	92,601	92,601	13	308.67
2002-06-10	98,301	98,301	92,100	95,499	55	318.33
2002-06-07	93,000	94,299	93,000	93,300	40	311
2002-06-06	95,199	95,301	93,000	93,000	59	310
2002-06-05	95,301	96,801	95,301	96,000	51	320
2002-06-04	96,201	97,899	96,000	96,099	49	320.33
2002-06-03	99,000	99,000	96,000	96,699	26	322.33
2002-05-31	99,501	99,801	97,500	97,500	90	325
2002-05-30	97,200	98,601	97,200	98,301	67	327.67
2002-05-29	96,000	98,901	95,901	97,200	54	324
2002-05-28	99,900	99,900	95,901	96,000	75	320
2002-05-27	99,900	99,900	98,100	99,000	90	330
2002-05-24	99,999	99,999	96,000	97,899	129	326.33
2002-05-23	92,799	97,401	92,400	97,401	92	324.67
2002-05-22	91,899	92,499	91,800	92,199	72	307.33
2002-05-21	90,900	92,100	90,699	91,899	50	306.33
2002-05-20	89,700	91,899	89,700	90,501	47	301.67
2002-05-17	92,199	93,501	90,000	92,799	51	309.33
2002-05-16	92,199	92,199	89,100	92,199	53	307.33
2002-05-15	93,600	93,600	89,100	89,199	60	297.33
2002-05-14	89,001	91,500	89,001	90,600	40	302
2002-05-13	89,001	90,000	87,801	89,001	126	296.67
2002-05-10	92,199	92,199	89,001	89,499	111	298.33
2002-05-09	91,101	93,201	90,099	93,201	56	310.67
2002-05-08	92,001	92,001	90,000	90,300	68	301
2002-05-07	94,200	94,299	92,001	92,001	56	306.67
2002-05-02	95,499	95,499	94,500	94,500	67	315
2002-05-01	95,499	96,099	95,499	95,499	36	318.33
2002-04-30	96,201	96,201	95,499	95,601	35	318.67
2002-04-26	98,001	98,001	96,000	96,201	86	320.67
2002-04-25	96,999	97,500	96,600	96,801	52	322.67
2002-04-24	97,299	97,500	96,501	96,900	83	323
2002-04-23	98,700	98,700	97,200	97,401	42	324.67
2002-04-22	99,201	99,600	98,001	98,700	44	329
2002-04-19	97,299	99,501	97,299	99,501	31	331.67
2002-04-18	96,000	99,999	96,000	99,999	53	333.33
2002-04-17	99,099	99,999	96,999	98,499	51	328.33
2002-04-16	98,001	98,499	96,999	98,499	60	328.33
2002-04-15	98,700	98,799	98,001	98,199	33	327.33
2002-04-12	98,499	99,999	98,001	98,799	72	329.33
2002-04-11	102,000	102,000	99,999	99,999	46	333.33
2002-04-10	99,999	102,999	99,999	102,000	44	340
2002-04-09	102,999	102,999	99,999	99,999	39	333.33
2002-04-08	104,001	104,001	101,001	102,000	55	340
2002-04-05	102,999	105,999	102,000	105,999	48	353.33
2002-04-04	102,000	104,001	99,999	102,999	62	343.33
2002-04-03	99,999	102,999	99,900	99,900	69	333
2002-04-02	99,999	102,000	99,900	99,900	66	333
2002-04-01	105,999	105,999	99,699	99,999	91	333.33
2002-03-29	101,001	102,999	101,001	102,000	57	340
2002-03-28	104,001	104,001	102,000	102,000	49	340
2002-03-27	101,001	105,999	101,001	104,001	44	346.67
2002-03-26	105,999	105,999	99,999	99,999	62	333.33
2002-03-25	114,000	114,000	107,001	107,001	60	356.67
2002-03-22	110,001	110,001	105,999	108,000	93	360
2002-03-20	117,999	117,999	114,000	116,001	76	386.67
2002-03-19	114,000	117,000	114,000	116,001	72	386.67
2002-03-18	117,000	117,000	114,000	114,000	61	380
2002-03-15	119,001	120,000	111,999	113,001	100	376.67
2002-03-14	119,001	120,000	108,999	111,999	251	373.33
2002-03-13	119,001	135,000	117,000	120,999	458	403.33
2002-03-12	128,001	129,000	123,000	129,000	781	430
2002-03-11	108,999	108,999	105,999	108,999	218	363.33
2002-03-08	94,500	105,000	94,200	99,000	457	330
2002-03-07	95,499	96,501	94,101	96,501	106	321.67
2002-03-06	96,999	99,000	95,001	96,000	87	320
2002-03-05	99,501	99,801	96,000	96,999	120	323.33
2002-03-04	95,100	96,999	94,599	95,100	82	317
2002-03-01	99,000	99,000	93,000	94,101	68	313.67
2002-02-28	99,000	99,501	98,700	99,000	66	330
2002-02-27	98,001	99,000	96,900	99,000	79	330
2002-02-26	99,000	99,000	95,100	96,600	58	322
2002-02-25	95,499	98,001	95,499	96,600	29	322
2002-02-22	98,001	98,001	95,499	95,499	41	318.33
2002-02-21	96,399	98,400	96,000	96,000	44	320
2002-02-20	93,501	98,499	93,501	96,501	20	321.67
2002-02-19	96,999	97,101	93,999	95,799	35	319.33
2002-02-18	99,000	99,000	96,000	96,999	20	323.33
2002-02-15	97,299	99,999	96,999	99,099	40	330.33
2002-02-14	101,001	101,001	99,300	99,300	35	331
2002-02-13	99,000	102,000	99,000	101,001	60	336.67
2002-02-12	98,001	99,000	96,000	99,000	37	330
2002-02-08	91,899	93,600	91,899	93,000	116	310
2002-02-07	89,100	92,601	89,100	91,899	46	306.33
2002-02-06	87,999	89,001	87,399	89,001	52	296.67
2002-02-05	87,999	87,999	84,999	85,401	64	284.67
2002-02-04	94,899	94,899	90,000	90,000	80	300
2002-02-01	99,300	99,999	95,499	95,499	112	318.33
2002-01-31	99,999	101,001	99,900	101,001	57	336.67
2002-01-30	101,001	102,000	99,999	101,001	55	336.67
2002-01-29	102,999	104,001	101,001	102,000	28	340
2002-01-28	105,000	105,000	101,001	104,001	79	346.67
2002-01-25	102,999	102,999	101,001	101,001	43	336.67
2002-01-24	102,000	105,000	101,001	102,999	32	343.33
2002-01-23	99,999	105,999	99,999	105,000	65	350
2002-01-22	108,000	108,000	102,000	104,001	56	346.67
2002-01-21	108,000	108,000	105,000	108,000	99	360
2002-01-18	105,000	107,001	102,999	107,001	47	356.67
2002-01-17	105,000	105,000	102,000	102,999	46	343.33
2002-01-16	101,001	108,000	99,000	108,000	176	360
2002-01-15	104,001	105,000	99,999	102,999	94	343.33
2002-01-11	108,999	108,999	105,000	105,999	107	353.33
2002-01-10	108,000	108,999	105,999	108,999	50	363.33
2002-01-09	108,000	110,001	107,001	110,001	53	366.67
2002-01-08	114,999	114,999	108,000	110,001	124	366.67
2002-01-07	111,000	114,999	108,000	114,999	132	383.33
2002-01-04	114,000	114,000	111,999	113,001	32	376.67

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28

9479 (株)インプレスホールディングス の時系列データ [2002年度]

9479 (株)インプレスホールディングスの時系列データ [2002年度]