9479 (株)インプレスホールディングスの時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	111,999	113,001	111,000	111,999	68	373.33
2004-12-29	111,999	111,999	110,001	111,000	134	370
2004-12-28	108,000	110,001	108,000	110,001	128	366.67
2004-12-27	108,000	108,999	107,001	107,001	173	356.67
2004-12-24	108,999	111,000	108,999	110,001	249	366.67
2004-12-22	111,000	111,999	108,999	108,999	236	363.33
2004-12-21	110,001	111,999	110,001	111,000	148	370
2004-12-20	108,999	111,000	108,000	110,001	135	366.67
2004-12-17	108,000	111,999	108,000	111,999	61	373.33
2004-12-16	110,001	110,001	108,000	110,001	78	366.67
2004-12-15	111,999	113,001	108,999	108,999	78	363.33
2004-12-14	113,001	113,001	105,999	111,999	214	373.33
2004-12-13	114,999	117,999	113,001	113,001	97	376.67
2004-12-10	117,000	117,999	116,001	116,001	187	386.67
2004-12-09	123,000	123,000	117,000	119,001	428	396.67
2004-12-08	116,001	117,000	114,999	114,999	115	383.33
2004-12-07	119,001	119,001	117,999	117,999	79	393.33
2004-12-06	119,001	120,999	119,001	120,000	77	400
2004-12-03	120,000	123,999	119,001	122,001	124	406.67
2004-12-02	117,999	119,001	117,000	119,001	120	396.67
2004-12-01	119,001	119,001	116,001	116,001	112	386.67
2004-11-30	120,999	120,999	119,001	119,001	72	396.67
2004-11-29	119,001	120,000	119,001	120,000	63	400
2004-11-26	120,000	123,000	120,000	120,000	87	400
2004-11-25	120,000	120,999	119,001	120,000	98	400
2004-11-24	120,999	122,001	119,001	120,999	136	403.33
2004-11-22	120,999	126,999	120,999	123,000	122	410
2004-11-19	129,000	129,000	126,000	126,000	54	420
2004-11-18	129,000	129,999	129,000	129,000	45	430
2004-11-17	132,000	132,000	129,000	129,000	70	430
2004-11-16	131,001	134,001	129,000	129,999	202	433.33
2004-11-15	134,001	138,000	129,000	131,001	515	436.67
2004-11-12	120,000	125,001	119,001	125,001	80	416.67
2004-11-11	120,999	123,000	120,999	120,999	42	403.33
2004-11-10	120,999	122,001	120,999	120,999	69	403.33
2004-11-09	120,999	123,000	120,999	122,001	25	406.67
2004-11-08	126,999	126,999	120,999	120,999	60	403.33
2004-11-05	123,999	126,000	123,000	125,001	102	416.67
2004-11-04	123,999	125,001	123,000	123,000	65	410
2004-11-02	120,999	125,001	120,000	123,999	61	413.33
2004-11-01	120,999	123,000	120,000	120,999	67	403.33
2004-10-29	119,001	122,001	119,001	120,999	40	403.33
2004-10-28	117,000	120,000	117,000	119,001	95	396.67
2004-10-27	120,000	122,001	117,999	119,001	74	396.67
2004-10-26	123,000	123,000	120,000	120,999	59	403.33
2004-10-25	120,999	123,000	117,999	123,000	73	410
2004-10-22	126,000	126,000	123,999	125,001	105	416.67
2004-10-21	126,999	126,999	125,001	126,000	53	420
2004-10-20	126,000	128,001	126,000	126,000	71	420
2004-10-19	129,999	129,999	126,000	129,000	61	430
2004-10-18	126,999	129,000	126,000	128,001	59	426.67
2004-10-15	125,001	129,999	125,001	128,001	104	426.67
2004-10-14	126,000	134,001	126,000	129,000	205	430
2004-10-13	135,999	137,001	132,999	134,001	51	446.67
2004-10-12	138,000	138,000	135,999	137,001	46	456.67
2004-10-08	135,000	137,001	135,000	137,001	82	456.67
2004-10-07	137,001	137,001	134,001	135,000	82	450
2004-10-06	132,999	135,999	132,000	135,999	107	453.33
2004-10-05	135,000	138,000	134,001	135,000	121	450
2004-10-04	138,999	140,001	135,000	138,000	129	460
2004-10-01	129,999	134,001	129,999	134,001	82	446.67
2004-09-30	129,999	135,999	129,999	132,000	98	440
2004-09-29	129,999	132,999	128,001	128,001	68	426.67
2004-09-28	131,001	134,001	131,001	131,001	94	436.67
2004-09-27	131,001	132,000	131,001	132,000	57	440
2004-09-24	134,001	135,000	131,001	132,000	179	440
2004-09-22	134,001	135,999	132,000	132,999	97	443.33
2004-09-21	137,001	138,000	134,001	135,000	96	450
2004-09-17	135,999	137,001	135,000	135,999	107	453.33
2004-09-16	138,000	141,000	135,999	138,000	125	460
2004-09-15	141,999	141,999	138,000	138,999	124	463.33
2004-09-14	141,999	144,000	141,000	141,000	114	470
2004-09-13	143,001	144,000	141,000	141,999	66	473.33
2004-09-10	144,999	146,001	141,999	143,001	217	476.67
2004-09-09	149,001	149,001	146,001	147,000	46	490
2004-09-08	149,001	150,000	147,999	147,999	58	493.33
2004-09-07	146,001	150,000	146,001	149,001	98	496.67
2004-09-06	147,999	150,000	147,000	147,999	133	493.33
2004-09-03	149,001	150,000	147,000	150,000	130	500
2004-09-02	149,001	149,001	146,001	147,999	102	493.33
2004-09-01	147,999	149,001	146,001	147,999	74	493.33
2004-08-31	147,000	147,999	144,999	144,999	203	483.33
2004-08-30	150,000	156,000	149,001	152,001	373	506.67
2004-08-27	146,001	147,999	144,999	147,999	46	493.33
2004-08-26	147,000	147,999	146,001	147,000	49	490
2004-08-25	143,001	147,000	143,001	147,000	71	490
2004-08-24	144,000	144,999	143,001	143,001	62	476.67
2004-08-23	144,000	146,001	144,000	144,999	92	483.33
2004-08-20	143,001	144,999	141,999	143,001	91	476.67
2004-08-19	144,000	144,999	141,999	144,000	62	480
2004-08-18	144,000	146,001	141,999	144,999	94	483.33
2004-08-17	147,999	149,001	144,000	144,999	104	483.33
2004-08-16	147,000	150,000	147,000	147,999	137	493.33
2004-08-13	147,000	149,001	143,001	149,001	283	496.67
2004-08-12	144,999	147,000	143,001	147,000	145	490
2004-08-11	146,001	150,999	144,999	147,999	199	493.33
2004-08-10	138,999	146,001	137,001	146,001	195	486.67
2004-08-09	135,000	138,000	132,999	138,000	109	460
2004-08-06	131,001	135,999	131,001	134,001	87	446.67
2004-08-05	138,000	138,000	132,999	135,999	132	453.33
2004-08-04	140,001	140,001	129,999	138,999	307	463.33
2004-08-03	144,000	144,000	135,999	138,999	220	463.33
2004-08-02	146,001	146,001	143,001	144,000	135	480
2004-07-30	144,999	147,000	141,999	144,999	137	483.33
2004-07-29	147,999	149,001	143,001	143,001	152	476.67
2004-07-28	147,000	153,000	147,000	150,000	254	500
2004-07-27	156,000	156,000	140,001	141,999	451	473.33
2004-07-26	161,001	161,001	153,000	153,999	228	513.33
2004-07-23	165,000	165,999	156,999	161,001	673	536.67
2004-07-22	152,001	164,001	152,001	164,001	428	546.67
2004-07-21	153,000	156,000	150,999	155,001	176	516.67
2004-07-20	147,999	156,000	147,999	152,001	177	506.67
2004-07-16	150,000	153,999	147,999	153,000	236	510
2004-07-15	156,000	156,000	149,001	150,000	348	500
2004-07-14	161,001	162,000	153,999	155,001	697	516.67
2004-07-13	162,000	162,999	156,000	158,001	412	526.67
2004-07-12	150,999	159,999	150,999	159,999	390	533.33
2004-07-09	147,999	149,001	144,999	149,001	111	496.67
2004-07-08	146,001	150,000	144,999	146,001	290	486.67
2004-07-07	140,001	146,001	138,000	144,000	315	480
2004-07-06	150,000	150,999	146,001	146,001	241	486.67
2004-07-05	152,001	152,001	147,999	149,001	204	496.67
2004-07-02	150,999	153,999	150,999	152,001	175	506.67
2004-07-01	155,001	159,000	155,001	155,001	230	516.67
2004-06-30	156,999	158,001	155,001	156,999	143	523.33
2004-06-29	159,999	159,999	156,000	156,999	189	523.33
2004-06-28	159,999	162,999	156,000	159,999	293	533.33
2004-06-25	162,000	165,000	159,000	159,999	1,052	533.33
2004-06-24	150,999	153,999	149,001	152,001	202	506.67
2004-06-23	155,001	155,001	147,999	149,001	332	496.67
2004-06-22	153,999	155,001	150,999	155,001	278	516.67
2004-06-21	159,000	159,999	153,999	155,001	310	516.67
2004-06-18	162,000	162,000	156,000	156,999	331	523.33
2004-06-17	159,000	162,999	155,001	159,000	591	530
2004-06-16	161,001	164,001	159,000	159,000	507	530
2004-06-15	153,999	162,000	152,001	162,000	973	540
2004-06-14	162,999	165,000	156,000	156,999	1,185	523.33
2004-06-11	167,001	173,001	162,000	164,001	1,247	546.67
2004-06-10	159,999	174,000	158,001	168,000	3,043	560
2004-06-09	174,999	183,000	162,000	162,000	11,498	540
2004-06-08	165,999	165,999	165,999	165,999	397	553.33
2004-06-07	146,001	146,001	146,001	146,001	201	486.67
2004-06-04	126,999	126,999	123,000	126,000	65	420
2004-06-03	129,999	129,999	123,000	123,999	130	413.33
2004-06-02	129,999	129,999	126,000	126,000	53	420
2004-06-01	128,001	132,000	126,999	128,001	134	426.67
2004-05-31	125,001	129,000	125,001	128,001	120	426.67
2004-05-28	126,000	129,999	126,000	129,000	89	430
2004-05-27	129,000	129,999	126,000	126,000	71	420
2004-05-26	131,001	131,001	128,001	129,000	73	430
2004-05-25	132,000	132,000	126,999	129,000	148	430
2004-05-24	132,000	135,000	132,000	132,000	239	440
2004-05-21	126,000	131,001	123,999	129,999	204	433.33
2004-05-20	125,001	131,001	122,001	128,001	220	426.67
2004-05-19	128,001	132,999	123,999	129,000	178	430
2004-05-18	113,001	123,999	110,001	122,001	282	406.67
2004-05-17	126,999	126,999	108,999	113,001	338	376.67
2004-05-14	129,999	134,001	128,001	129,000	202	430
2004-05-13	138,000	138,999	129,999	132,999	268	443.33
2004-05-12	134,001	138,000	132,000	137,001	140	456.67
2004-05-11	122,001	140,001	120,000	131,001	441	436.67
2004-05-10	153,999	153,999	125,001	129,999	396	433.33
2004-05-07	153,000	156,000	150,999	153,999	202	513.33
2004-05-06	156,999	159,999	155,001	155,001	157	516.67
2004-04-30	162,999	162,999	155,001	159,000	224	530
2004-04-28	159,999	164,001	159,999	162,000	187	540
2004-04-27	165,000	165,999	159,000	162,999	163	543.33
2004-04-26	165,999	168,000	165,000	165,000	126	550
2004-04-23	173,001	173,001	167,001	168,000	163	560
2004-04-22	170,001	174,999	170,001	171,999	167	573.33
2004-04-21	171,000	171,000	168,000	170,001	124	566.67
2004-04-20	168,999	173,001	167,001	171,000	219	570
2004-04-19	177,000	177,000	165,999	168,999	240	563.33
2004-04-16	174,999	180,000	174,999	177,999	296	593.33
2004-04-15	183,000	183,000	171,000	174,999	444	583.33
2004-04-14	171,999	186,000	171,000	185,001	775	616.67
2004-04-13	177,000	177,999	171,000	171,999	247	573.33
2004-04-12	171,000	174,000	170,001	171,000	263	570
2004-04-09	170,001	171,000	167,001	168,999	336	563.33
2004-04-08	174,000	177,000	171,999	174,999	395	583.33
2004-04-07	177,999	180,000	174,000	174,000	647	580
2004-04-06	192,000	212,001	174,999	180,000	4,515	600
2004-04-05	177,000	195,000	170,001	195,000	4,019	650
2004-04-02	149,001	165,000	147,000	165,000	1,817	550
2004-04-01	146,001	149,001	144,000	144,999	327	483.33
2004-03-31	141,999	144,999	141,999	144,999	115	483.33
2004-03-30	149,001	149,001	144,000	144,999	149	483.33
2004-03-29	150,000	152,001	147,000	149,001	234	496.67
2004-03-26	138,999	147,999	138,999	146,001	408	486.67
2004-03-25	141,000	141,000	138,999	138,999	126	463.33
2004-03-24	138,999	140,001	138,000	138,999	76	463.33
2004-03-23	138,999	140,001	138,000	138,000	117	460
2004-03-22	138,999	141,000	138,000	141,000	206	470
2004-03-19	138,999	138,999	135,999	135,999	145	453.33
2004-03-18	140,001	141,999	138,000	140,001	163	466.67
2004-03-17	140,001	141,999	138,999	141,000	148	470
2004-03-16	135,999	141,999	135,000	138,000	248	460
2004-03-15	144,999	144,999	137,001	137,001	207	456.67
2004-03-12	141,000	144,999	138,000	144,999	483	483.33
2004-03-11	134,001	144,000	129,999	141,999	590	473.33
2004-03-10	129,000	138,000	128,001	134,001	328	446.67
2004-03-09	129,000	129,999	128,001	129,999	76	433.33
2004-03-08	132,000	132,000	128,001	129,000	109	430
2004-03-05	129,999	131,001	129,000	131,001	91	436.67
2004-03-04	129,000	132,000	125,001	129,999	183	433.33
2004-03-03	129,999	134,001	128,001	132,000	119	440
2004-03-02	131,001	132,000	129,999	132,000	106	440
2004-03-01	129,999	131,001	128,001	131,001	102	436.67
2004-02-27	126,000	129,999	125,001	128,001	135	426.67
2004-02-26	122,001	126,000	122,001	125,001	160	416.67
2004-02-25	122,001	126,000	120,999	120,999	196	403.33
2004-02-24	129,000	129,000	125,001	125,001	64	416.67
2004-02-23	126,000	131,001	126,000	129,999	131	433.33
2004-02-20	132,000	132,999	129,000	129,999	79	433.33
2004-02-19	132,000	134,001	132,000	132,999	76	443.33
2004-02-18	138,999	138,999	129,999	132,000	182	440
2004-02-17	132,999	137,001	132,999	137,001	302	456.67
2004-02-16	128,001	132,999	128,001	132,999	131	443.33
2004-02-13	126,999	132,000	126,000	128,001	168	426.67
2004-02-12	126,999	131,001	126,000	128,001	166	426.67
2004-02-10	122,001	126,000	122,001	125,001	137	416.67
2004-02-09	126,000	126,999	123,000	123,000	207	410
2004-02-06	122,001	123,999	116,001	120,000	349	400
2004-02-05	123,999	126,999	117,000	123,999	233	413.33
2004-02-04	131,001	131,001	126,999	128,001	269	426.67
2004-02-03	134,001	135,000	131,001	132,999	152	443.33
2004-02-02	132,000	138,000	132,000	132,999	90	443.33
2004-01-30	131,001	137,001	131,001	132,000	129	440
2004-01-29	132,999	134,001	129,999	132,000	169	440
2004-01-28	135,000	135,999	134,001	135,000	123	450
2004-01-27	144,000	144,000	135,000	137,001	374	456.67
2004-01-26	144,999	144,999	138,999	141,999	138	473.33
2004-01-23	147,000	149,001	141,999	146,001	207	486.67
2004-01-22	147,000	150,000	144,000	146,001	255	486.67
2004-01-21	149,001	150,000	144,999	144,999	414	483.33
2004-01-20	141,999	153,999	140,001	147,999	830	493.33
2004-01-19	135,999	141,999	135,999	141,000	242	470
2004-01-16	138,000	138,000	132,999	135,999	207	453.33
2004-01-15	141,000	141,000	132,000	132,000	248	440
2004-01-14	132,999	140,001	129,999	138,000	270	460
2004-01-13	140,001	143,001	135,000	137,001	444	456.67
2004-01-09	150,999	161,001	138,000	144,000	1,790	480
2004-01-08	137,001	144,999	132,999	144,999	843	483.33
2004-01-07	119,001	126,000	116,001	125,001	486	416.67
2004-01-06	111,000	122,001	111,000	114,999	358	383.33
2004-01-05	111,000	114,000	108,999	110,001	67	366.67

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	29	30	31

9479 (株)インプレスホールディングス の時系列データ [2004年度]

9479 (株)インプレスホールディングスの時系列データ [2004年度]