9479 (株)インプレスホールディングスの時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	15,970	16,100	15,850	15,920	125	159.20
2007-12-27	16,200	16,200	16,000	16,170	239	161.70
2007-12-26	16,200	16,200	16,000	16,200	197	162
2007-12-25	16,100	16,300	15,500	15,910	807	159.10
2007-12-21	16,540	16,540	16,130	16,400	616	164
2007-12-20	16,870	16,880	16,500	16,590	360	165.90
2007-12-19	17,250	17,250	16,900	16,900	397	169
2007-12-18	17,200	17,390	17,110	17,240	188	172.40
2007-12-17	17,570	17,570	17,200	17,310	452	173.10
2007-12-14	17,710	17,860	17,570	17,570	293	175.70
2007-12-13	17,820	18,360	17,670	17,760	223	177.60
2007-12-12	18,000	18,000	17,650	17,960	198	179.60
2007-12-11	18,250	18,250	17,940	18,010	303	180.10
2007-12-10	18,150	18,300	17,970	18,000	411	180
2007-12-07	18,400	18,400	18,200	18,200	296	182
2007-12-06	18,040	18,450	18,040	18,230	379	182.30
2007-12-05	18,550	18,680	18,460	18,640	173	186.40
2007-12-04	19,000	19,010	18,700	18,750	170	187.50
2007-12-03	19,490	19,490	18,950	19,160	200	191.60
2007-11-30	19,000	19,200	18,970	19,200	227	192
2007-11-29	19,400	19,500	19,200	19,340	370	193.40
2007-11-28	19,300	19,380	19,120	19,380	180	193.80
2007-11-27	19,000	19,490	18,800	19,280	311	192.80
2007-11-26	18,490	19,000	18,380	19,000	515	190
2007-11-22	18,100	18,460	18,100	18,380	161	183.80
2007-11-21	18,290	18,410	18,250	18,300	209	183
2007-11-20	18,120	18,300	18,010	18,270	206	182.70
2007-11-19	18,690	18,690	18,310	18,320	152	183.20
2007-11-16	18,500	18,850	18,440	18,800	294	188
2007-11-15	18,620	18,860	18,500	18,630	356	186.30
2007-11-14	18,330	18,620	18,220	18,620	171	186.20
2007-11-13	18,070	18,240	18,050	18,240	294	182.40
2007-11-12	18,020	18,320	18,000	18,100	561	181
2007-11-09	18,050	18,270	18,000	18,120	329	181.20
2007-11-08	18,550	18,550	18,010	18,200	489	182
2007-11-07	19,000	19,020	18,700	18,700	134	187
2007-11-06	19,200	19,400	18,990	19,000	379	190
2007-11-05	19,210	19,420	18,500	19,020	401	190.20
2007-11-02	19,180	19,230	18,810	19,040	342	190.40
2007-11-01	18,800	19,450	18,800	19,200	456	192
2007-10-31	18,700	19,190	18,700	19,110	983	191.10
2007-10-30	20,500	20,830	20,300	20,800	519	208
2007-10-29	19,950	20,200	19,800	20,000	458	200
2007-10-26	19,400	19,780	19,200	19,660	217	196.60
2007-10-25	19,400	19,500	19,010	19,270	140	192.70
2007-10-24	19,870	19,960	19,400	19,560	184	195.60
2007-10-23	19,310	19,950	19,300	19,620	412	196.20
2007-10-22	19,100	19,700	18,800	19,690	367	196.90
2007-10-19	20,190	20,190	19,500	19,650	213	196.50
2007-10-18	19,370	20,000	19,370	19,990	242	199.90
2007-10-17	19,520	20,000	19,200	19,570	498	195.70
2007-10-16	20,400	20,590	19,850	20,550	568	205.50
2007-10-15	21,470	21,600	20,180	20,830	388	208.30
2007-10-12	21,390	21,630	20,720	21,170	1,261	211.70
2007-10-11	21,220	22,200	21,200	21,690	2,962	216.90
2007-10-10	19,000	20,620	18,690	20,620	1,821	206.20
2007-10-09	18,800	18,940	18,610	18,620	487	186.20
2007-10-05	18,700	18,840	18,420	18,780	225	187.80
2007-10-04	18,690	18,960	18,600	18,890	398	188.90
2007-10-03	18,610	18,710	18,490	18,660	283	186.60
2007-10-02	18,140	18,500	18,140	18,380	326	183.80
2007-10-01	18,500	18,500	17,850	18,150	256	181.50
2007-09-28	18,400	18,700	17,620	17,900	674	179
2007-09-27	17,850	18,240	17,750	18,200	512	182
2007-09-26	16,970	17,490	16,970	17,450	453	174.50
2007-09-25	16,800	16,970	16,670	16,970	308	169.70
2007-09-21	17,080	17,100	16,800	16,800	925	168
2007-09-20	16,890	17,090	16,600	16,880	433	168.80
2007-09-19	16,800	17,400	16,800	17,290	215	172.90
2007-09-18	17,020	17,100	16,600	16,740	397	167.40
2007-09-14	17,110	17,300	17,010	17,200	627	172
2007-09-13	17,500	17,700	17,250	17,590	423	175.90
2007-09-12	18,180	18,200	17,700	17,900	592	179
2007-09-11	18,480	18,480	18,190	18,300	197	183
2007-09-10	18,840	19,000	18,410	18,590	280	185.90
2007-09-07	19,200	19,210	18,990	19,040	236	190.40
2007-09-06	19,530	19,540	18,990	19,190	551	191.90
2007-09-05	20,100	20,100	19,620	19,730	413	197.30
2007-09-04	20,100	20,120	20,020	20,070	208	200.70
2007-09-03	20,200	20,200	20,050	20,090	277	200.90
2007-08-31	20,260	20,350	20,000	20,100	459	201
2007-08-30	20,500	20,500	20,220	20,350	212	203.50
2007-08-29	20,960	20,960	20,000	20,390	350	203.90
2007-08-28	20,980	21,030	20,950	20,970	254	209.70
2007-08-27	21,380	21,380	20,950	20,950	290	209.50
2007-08-24	21,040	21,300	20,910	21,080	484	210.80
2007-08-23	21,290	21,500	20,950	21,300	652	213
2007-08-22	21,220	21,450	21,000	21,310	252	213.10
2007-08-21	21,200	21,730	21,200	21,450	84	214.50
2007-08-20	21,980	21,980	21,190	21,190	245	211.90
2007-08-17	21,670	21,670	20,950	20,990	526	209.90
2007-08-16	22,110	22,200	21,100	21,970	423	219.70
2007-08-15	22,800	22,910	22,500	22,550	143	225.50
2007-08-14	23,200	23,200	22,710	22,840	114	228.40
2007-08-13	23,200	23,200	22,610	22,640	243	226.40
2007-08-10	23,200	23,790	23,080	23,180	138	231.80
2007-08-09	22,830	23,950	22,830	23,880	340	238.80
2007-08-08	23,100	23,540	22,500	22,960	153	229.60
2007-08-07	24,110	24,110	22,800	23,290	321	232.90
2007-08-06	23,100	23,700	23,100	23,550	217	235.50
2007-08-03	24,000	24,020	23,790	24,000	237	240
2007-08-02	24,000	24,000	23,450	23,890	301	238.90
2007-08-01	24,450	24,450	23,650	23,650	277	236.50
2007-07-31	23,650	24,000	23,300	23,840	110	238.40
2007-07-30	23,000	23,190	22,650	23,190	157	231.90
2007-07-27	23,000	23,300	22,550	23,020	240	230.20
2007-07-26	23,700	23,990	23,550	23,550	220	235.50
2007-07-25	23,710	23,840	23,550	23,670	132	236.70
2007-07-24	23,100	23,640	22,920	23,640	282	236.40
2007-07-23	24,360	24,360	23,660	23,820	304	238.20
2007-07-20	24,700	25,000	24,500	24,660	370	246.60
2007-07-19	25,890	26,000	24,840	25,300	425	253
2007-07-18	26,500	26,500	26,100	26,100	248	261
2007-07-17	26,540	26,790	26,360	26,540	103	265.40
2007-07-13	26,750	26,800	26,390	26,800	278	268
2007-07-12	26,600	27,090	26,600	26,790	203	267.90
2007-07-11	26,980	27,010	26,380	26,900	242	269
2007-07-10	26,590	27,080	26,100	26,900	447	269
2007-07-09	27,010	27,600	26,680	26,730	533	267.30
2007-07-06	28,210	28,210	26,650	27,590	740	275.90
2007-07-05	27,650	27,850	27,400	27,850	930	278.50
2007-07-04	27,010	27,200	26,600	27,050	595	270.50
2007-07-03	26,050	27,270	26,050	26,410	805	264.10
2007-07-02	25,200	25,840	25,160	25,770	455	257.70
2007-06-29	25,010	25,370	25,010	25,160	271	251.60
2007-06-28	24,870	25,230	24,870	25,000	291	250
2007-06-27	24,790	24,860	24,700	24,860	316	248.60
2007-06-26	24,800	25,230	24,400	24,770	473	247.70
2007-06-25	24,650	25,010	24,650	24,710	233	247.10
2007-06-22	24,620	24,810	24,600	24,750	229	247.50
2007-06-21	24,690	24,970	24,600	24,800	190	248
2007-06-20	24,720	25,000	24,650	24,680	328	246.80
2007-06-19	25,020	25,300	24,900	24,900	537	249
2007-06-18	25,300	25,400	25,000	25,280	557	252.80
2007-06-15	24,910	25,390	24,500	25,050	476	250.50
2007-06-14	25,500	25,990	23,510	25,000	1,043	250
2007-06-13	24,300	25,400	23,800	25,400	565	254
2007-06-12	25,160	25,200	23,100	24,410	688	244.10
2007-06-11	25,500	25,500	25,150	25,150	558	251.50
2007-06-08	24,990	25,500	24,960	25,150	678	251.50
2007-06-07	24,190	24,900	24,010	24,890	677	248.90
2007-06-06	23,800	24,340	23,560	24,200	610	242
2007-06-05	23,100	23,280	22,990	23,250	248	232.50
2007-06-04	23,000	23,400	22,630	22,890	603	228.90
2007-06-01	23,010	23,310	22,910	22,930	669	229.30
2007-05-31	22,910	23,230	22,810	23,010	487	230.10
2007-05-30	23,780	23,800	22,660	23,210	848	232.10
2007-05-29	21,890	23,800	21,800	22,890	1,226	228.90
2007-05-28	21,600	21,600	21,200	21,290	830	212.90
2007-05-25	21,800	21,800	21,030	21,140	787	211.40
2007-05-24	22,300	22,300	21,520	21,840	426	218.40
2007-05-23	22,030	22,990	22,030	22,490	692	224.90
2007-05-22	21,470	22,250	21,310	22,030	1,068	220.30
2007-05-21	21,940	21,940	21,120	21,120	459	211.20
2007-05-18	22,450	22,450	21,460	21,940	572	219.40
2007-05-17	22,800	23,350	22,600	22,740	325	227.40
2007-05-16	23,860	23,890	22,260	23,000	619	230
2007-05-15	23,200	24,800	22,910	23,260	1,215	232.60
2007-05-14	26,290	26,470	24,300	24,700	1,165	247
2007-05-11	26,700	26,760	26,000	26,020	1,052	260.20
2007-05-10	26,990	26,990	26,720	26,750	353	267.50
2007-05-09	27,180	27,300	26,980	27,010	367	270.10
2007-05-08	27,010	27,200	26,850	26,980	414	269.80
2007-05-07	26,790	27,300	26,500	27,200	488	272
2007-05-02	26,500	27,210	26,500	26,810	316	268.10
2007-05-01	27,000	27,390	26,800	26,910	263	269.10
2007-04-27	27,700	28,220	27,110	27,300	674	273
2007-04-26	26,990	27,390	26,400	26,780	446	267.80
2007-04-25	26,570	27,000	26,520	26,710	163	267.10
2007-04-24	26,050	27,380	26,050	27,000	922	270
2007-04-23	27,580	27,600	26,300	26,950	720	269.50
2007-04-20	28,740	29,000	27,500	27,880	407	278.80
2007-04-19	29,090	29,480	28,650	28,730	591	287.30
2007-04-18	29,130	29,140	28,000	28,980	361	289.80
2007-04-17	29,470	29,500	29,110	29,230	208	292.30
2007-04-16	29,990	30,000	29,400	29,400	263	294
2007-04-13	29,680	29,980	29,680	29,680	316	296.80
2007-04-12	30,300	30,400	29,800	29,980	683	299.80
2007-04-11	30,850	30,900	30,500	30,550	263	305.50
2007-04-10	30,650	31,000	30,600	30,850	381	308.50
2007-04-09	30,800	31,250	30,750	30,950	350	309.50
2007-04-06	31,000	31,300	30,600	30,950	256	309.50
2007-04-05	31,150	31,200	30,950	31,000	251	310
2007-04-04	31,300	31,550	31,150	31,200	207	312
2007-04-03	31,500	31,500	31,050	31,050	277	310.50
2007-04-02	31,250	31,600	31,150	31,150	187	311.50
2007-03-30	30,900	31,900	30,900	31,250	321	312.50
2007-03-29	31,000	31,300	30,700	30,950	697	309.50
2007-03-28	31,000	31,700	30,700	31,050	985	310.50
2007-03-27	32,300	32,350	31,450	31,650	419	316.50
2007-03-26	32,000	32,300	31,550	32,150	570	321.50
2007-03-23	32,150	32,150	31,800	32,100	258	321
2007-03-22	32,050	32,400	31,900	32,150	479	321.50
2007-03-20	32,000	32,450	31,750	31,800	286	318
2007-03-19	32,350	32,400	31,750	31,850	269	318.50
2007-03-16	32,850	33,000	31,200	31,950	726	319.50
2007-03-15	32,400	33,000	32,250	32,800	365	328
2007-03-14	32,700	32,700	31,800	32,100	568	321
2007-03-13	33,350	33,350	32,700	32,700	302	327
2007-03-12	33,100	33,200	32,550	32,950	390	329.50
2007-03-09	32,600	33,000	32,400	32,600	529	326
2007-03-08	32,050	32,500	31,900	32,500	143	325
2007-03-07	32,200	32,700	32,000	32,050	363	320.50
2007-03-06	31,700	32,400	31,650	32,250	325	322.50
2007-03-05	32,500	33,000	31,650	31,750	730	317.50
2007-03-02	33,150	33,450	33,100	33,100	552	331
2007-03-01	34,400	34,400	32,700	33,550	544	335.50
2007-02-28	33,000	34,950	32,600	34,400	980	344
2007-02-27	34,250	34,850	33,650	34,550	1,019	345.50
2007-02-26	33,200	34,200	33,200	33,850	1,103	338.50
2007-02-23	33,200	33,300	33,000	33,050	238	330.50
2007-02-22	33,300	33,300	32,900	33,200	243	332
2007-02-21	33,050	33,250	32,900	33,000	304	330
2007-02-20	33,150	33,200	32,800	33,150	223	331.50
2007-02-19	33,050	33,400	32,750	32,800	453	328
2007-02-16	33,250	33,250	33,000	33,050	365	330.50
2007-02-15	33,000	33,450	32,850	33,250	429	332.50
2007-02-14	32,650	33,150	32,650	33,000	446	330
2007-02-13	32,950	33,250	32,600	32,600	279	326
2007-02-09	32,300	32,900	32,100	32,900	502	329
2007-02-08	32,800	33,250	32,400	32,400	892	324
2007-02-07	33,750	33,800	33,250	33,300	347	333
2007-02-06	33,050	33,650	33,050	33,400	246	334
2007-02-05	33,800	34,600	33,300	33,450	421	334.50
2007-02-02	33,800	33,950	33,500	33,850	286	338.50
2007-02-01	33,600	33,950	33,350	33,950	403	339.50
2007-01-31	34,200	34,200	33,100	33,500	527	335
2007-01-30	34,500	34,600	34,100	34,200	370	342
2007-01-29	33,650	34,450	33,650	34,250	332	342.50
2007-01-26	34,050	34,350	33,800	34,300	326	343
2007-01-25	35,300	35,350	34,550	34,550	558	345.50
2007-01-24	35,500	35,600	35,200	35,500	485	355
2007-01-23	36,000	36,000	35,100	35,300	787	353
2007-01-22	34,850	35,900	34,600	35,750	1,150	357.50
2007-01-19	33,500	34,900	33,500	34,400	1,193	344
2007-01-18	33,000	33,450	32,900	33,300	371	333
2007-01-17	32,800	33,200	32,650	33,200	268	332
2007-01-16	32,800	33,250	32,800	33,100	230	331
2007-01-15	33,100	33,400	32,650	33,050	329	330.50
2007-01-12	31,800	32,850	31,800	32,650	315	326.50
2007-01-11	32,650	33,150	32,000	32,300	579	323
2007-01-10	33,200	33,300	32,500	32,550	311	325.50
2007-01-09	33,400	33,400	32,800	33,150	367	331.50
2007-01-05	33,100	33,500	32,600	32,600	471	326
2007-01-04	32,850	33,750	31,100	33,400	490	334

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 [2007年度]

9479 (株)インプレスホールディングスの時系列データ [2007年度]