9479 (株)インプレスホールディングス の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 183 | 185 | 180 | 185 | 35,100 | 185 |
| 2009-12-29 | 183 | 183 | 179 | 179 | 27,800 | 179 |
| 2009-12-28 | 179 | 184 | 179 | 182 | 47,500 | 182 |
| 2009-12-25 | 176 | 182 | 176 | 179 | 26,600 | 179 |
| 2009-12-24 | 178 | 183 | 178 | 178 | 51,700 | 178 |
| 2009-12-22 | 181 | 183 | 174 | 179 | 36,800 | 179 |
| 2009-12-21 | 174 | 190 | 171 | 178 | 179,800 | 178 |
| 2009-12-18 | 175 | 179 | 174 | 178 | 71,100 | 178 |
| 2009-12-17 | 185 | 185 | 178 | 180 | 54,100 | 180 |
| 2009-12-16 | 186 | 186 | 181 | 184 | 34,200 | 184 |
| 2009-12-15 | 181 | 186 | 181 | 183 | 41,300 | 183 |
| 2009-12-14 | 182 | 185 | 180 | 184 | 41,300 | 184 |
| 2009-12-11 | 184 | 185 | 181 | 181 | 41,000 | 181 |
| 2009-12-10 | 183 | 187 | 180 | 182 | 32,500 | 182 |
| 2009-12-09 | 184 | 187 | 183 | 186 | 27,800 | 186 |
| 2009-12-08 | 193 | 193 | 187 | 188 | 47,700 | 188 |
| 2009-12-07 | 190 | 194 | 189 | 193 | 65,500 | 193 |
| 2009-12-04 | 188 | 189 | 182 | 189 | 45,100 | 189 |
| 2009-12-03 | 182 | 190 | 179 | 186 | 85,300 | 186 |
| 2009-12-02 | 185 | 185 | 181 | 184 | 83,300 | 184 |
| 2009-12-01 | 178 | 182 | 174 | 182 | 72,000 | 182 |
| 2009-11-30 | 167 | 177 | 167 | 176 | 93,600 | 176 |
| 2009-11-27 | 180 | 180 | 167 | 171 | 108,100 | 171 |
| 2009-11-26 | 189 | 196 | 181 | 183 | 207,200 | 183 |
| 2009-11-25 | 180 | 183 | 173 | 180 | 90,500 | 180 |
| 2009-11-24 | 183 | 188 | 175 | 179 | 113,800 | 179 |
| 2009-11-20 | 183 | 183 | 177 | 182 | 65,600 | 182 |
| 2009-11-19 | 180 | 183 | 175 | 183 | 104,000 | 183 |
| 2009-11-18 | 184 | 186 | 175 | 179 | 157,500 | 179 |
| 2009-11-17 | 189 | 191 | 183 | 186 | 71,300 | 186 |
| 2009-11-16 | 193 | 194 | 185 | 188 | 145,700 | 188 |
| 2009-11-13 | 201 | 202 | 196 | 197 | 96,400 | 197 |
| 2009-11-12 | 203 | 204 | 202 | 202 | 60,800 | 202 |
| 2009-11-11 | 202 | 206 | 200 | 203 | 97,500 | 203 |
| 2009-11-10 | 206 | 211 | 202 | 202 | 164,700 | 202 |
| 2009-11-09 | 214 | 216 | 206 | 209 | 297,200 | 209 |
| 2009-11-06 | 216 | 246 | 212 | 222 | 2,756,500 | 222 |
| 2009-11-05 | 215 | 216 | 205 | 206 | 247,900 | 206 |
| 2009-11-04 | 222 | 224 | 217 | 220 | 75,000 | 220 |
| 2009-11-02 | 220 | 224 | 215 | 222 | 52,600 | 222 |
| 2009-10-30 | 227 | 229 | 225 | 226 | 86,300 | 226 |
| 2009-10-29 | 223 | 228 | 218 | 228 | 170,000 | 228 |
| 2009-10-28 | 226 | 232 | 224 | 225 | 87,500 | 225 |
| 2009-10-27 | 232 | 235 | 228 | 228 | 100,100 | 228 |
| 2009-10-26 | 237 | 240 | 232 | 234 | 113,900 | 234 |
| 2009-10-23 | 237 | 239 | 236 | 237 | 147,900 | 237 |
| 2009-10-22 | 245 | 245 | 236 | 238 | 191,000 | 238 |
| 2009-10-21 | 242 | 253 | 241 | 249 | 396,200 | 249 |
| 2009-10-20 | 238 | 241 | 235 | 237 | 96,400 | 237 |
| 2009-10-19 | 238 | 243 | 234 | 239 | 121,700 | 239 |
| 2009-10-16 | 248 | 254 | 234 | 241 | 333,200 | 241 |
| 2009-10-15 | 234 | 245 | 229 | 244 | 257,200 | 244 |
| 2009-10-14 | 229 | 235 | 222 | 231 | 170,800 | 231 |
| 2009-10-13 | 239 | 240 | 229 | 231 | 163,700 | 231 |
| 2009-10-09 | 240 | 245 | 235 | 237 | 156,800 | 237 |
| 2009-10-08 | 241 | 246 | 238 | 241 | 153,200 | 241 |
| 2009-10-07 | 259 | 266 | 231 | 241 | 1,148,200 | 241 |
| 2009-10-06 | 240 | 251 | 229 | 251 | 390,900 | 251 |
| 2009-10-05 | 239 | 242 | 230 | 235 | 458,600 | 235 |
| 2009-10-02 | 256 | 268 | 243 | 249 | 505,400 | 249 |
| 2009-10-01 | 279 | 285 | 263 | 276 | 1,115,800 | 276 |
| 2009-09-30 | 260 | 274 | 250 | 269 | 538,000 | 269 |
| 2009-09-29 | 269 | 269 | 252 | 258 | 442,000 | 258 |
| 2009-09-28 | 280 | 282 | 261 | 265 | 258,200 | 265 |
| 2009-09-25 | 288 | 309 | 266 | 275 | 2,130,800 | 275 |
| 2009-09-24 | 289 | 291 | 270 | 284 | 388,100 | 284 |
| 2009-09-18 | 298 | 310 | 274 | 282 | 710,000 | 282 |
| 2009-09-17 | 311 | 328 | 282 | 293 | 1,845,000 | 293 |
| 2009-09-16 | 333 | 335 | 291 | 301 | 1,203,200 | 301 |
| 2009-09-15 | 375 | 412 | 302 | 308 | 7,204,600 | 308 |
| 2009-09-14 | 363 | 378 | 319 | 365 | 5,421,700 | 365 |
| 2009-09-11 | 268 | 298 | 265 | 298 | 1,171,200 | 298 |
| 2009-09-10 | 214 | 229 | 213 | 218 | 83,400 | 218 |
| 2009-09-09 | 214 | 217 | 212 | 213 | 21,500 | 213 |
| 2009-09-08 | 210 | 215 | 210 | 214 | 33,500 | 214 |
| 2009-09-07 | 212 | 216 | 211 | 213 | 31,000 | 213 |
| 2009-09-04 | 215 | 216 | 212 | 214 | 23,600 | 214 |
| 2009-09-03 | 215 | 219 | 215 | 215 | 19,500 | 215 |
| 2009-09-02 | 220 | 221 | 215 | 217 | 42,900 | 217 |
| 2009-09-01 | 217 | 223 | 216 | 219 | 25,300 | 219 |
| 2009-08-31 | 217 | 221 | 215 | 217 | 48,000 | 217 |
| 2009-08-28 | 216 | 226 | 216 | 217 | 47,400 | 217 |
| 2009-08-27 | 220 | 221 | 218 | 220 | 22,200 | 220 |
| 2009-08-26 | 225 | 226 | 217 | 221 | 36,000 | 221 |
| 2009-08-25 | 213 | 227 | 213 | 215 | 69,000 | 215 |
| 2009-08-24 | 211 | 216 | 211 | 215 | 24,500 | 215 |
| 2009-08-21 | 211 | 215 | 210 | 211 | 24,700 | 211 |
| 2009-08-20 | 213 | 218 | 212 | 216 | 14,500 | 216 |
| 2009-08-19 | 213 | 215 | 210 | 213 | 27,700 | 213 |
| 2009-08-18 | 204 | 218 | 204 | 215 | 47,500 | 215 |
| 2009-08-17 | 211 | 213 | 211 | 212 | 32,100 | 212 |
| 2009-08-14 | 213 | 217 | 212 | 215 | 60,200 | 215 |
| 2009-08-13 | 219 | 223 | 214 | 214 | 40,000 | 214 |
| 2009-08-12 | 221 | 221 | 216 | 218 | 36,800 | 218 |
| 2009-08-11 | 224 | 225 | 219 | 223 | 26,700 | 223 |
| 2009-08-10 | 219 | 224 | 218 | 224 | 54,100 | 224 |
| 2009-08-07 | 216 | 223 | 216 | 218 | 20,900 | 218 |
| 2009-08-06 | 219 | 221 | 217 | 218 | 22,600 | 218 |
| 2009-08-05 | 225 | 229 | 218 | 218 | 86,000 | 218 |
| 2009-08-04 | 234 | 239 | 222 | 230 | 458,300 | 230 |
| 2009-08-03 | 214 | 220 | 214 | 219 | 52,200 | 219 |
| 2009-07-31 | 211 | 213 | 209 | 210 | 18,700 | 210 |
| 2009-07-30 | 212 | 216 | 206 | 211 | 61,100 | 211 |
| 2009-07-29 | 210 | 213 | 210 | 210 | 30,300 | 210 |
| 2009-07-28 | 215 | 218 | 211 | 213 | 26,000 | 213 |
| 2009-07-27 | 220 | 224 | 211 | 219 | 127,900 | 219 |
| 2009-07-24 | 222 | 226 | 212 | 216 | 204,300 | 216 |
| 2009-07-23 | 199 | 216 | 199 | 215 | 197,300 | 215 |
| 2009-07-22 | 192 | 199 | 192 | 198 | 23,800 | 198 |
| 2009-07-21 | 187 | 193 | 187 | 192 | 30,200 | 192 |
| 2009-07-17 | 190 | 190 | 185 | 186 | 22,600 | 186 |
| 2009-07-16 | 190 | 194 | 189 | 189 | 34,700 | 189 |
| 2009-07-15 | 189 | 196 | 185 | 190 | 44,200 | 190 |
| 2009-07-14 | 183 | 189 | 183 | 187 | 35,600 | 187 |
| 2009-07-13 | 187 | 192 | 180 | 181 | 149,300 | 181 |
| 2009-07-10 | 190 | 196 | 188 | 188 | 82,200 | 188 |
| 2009-07-09 | 191 | 194 | 185 | 191 | 168,700 | 191 |
| 2009-07-08 | 205 | 206 | 195 | 195 | 184,700 | 195 |
| 2009-07-07 | 212 | 215 | 208 | 208 | 82,900 | 208 |
| 2009-07-06 | 212 | 216 | 212 | 215 | 48,200 | 215 |
| 2009-07-03 | 223 | 223 | 213 | 214 | 149,100 | 214 |
| 2009-07-02 | 223 | 224 | 221 | 222 | 105,600 | 222 |
| 2009-07-01 | 221 | 225 | 221 | 223 | 105,400 | 223 |
| 2009-06-30 | 225 | 231 | 221 | 224 | 182,100 | 224 |
| 2009-06-29 | 231 | 231 | 220 | 220 | 224,800 | 220 |
| 2009-06-26 | 245 | 249 | 228 | 230 | 872,700 | 230 |
| 2009-06-25 | 221 | 230 | 218 | 230 | 448,400 | 230 |
| 2009-06-24 | 216 | 220 | 214 | 217 | 172,200 | 217 |
| 2009-06-23 | 212 | 232 | 212 | 214 | 1,022,700 | 214 |
| 2009-06-22 | 213 | 217 | 210 | 214 | 140,900 | 214 |
| 2009-06-19 | 226 | 237 | 209 | 212 | 702,000 | 212 |
| 2009-06-18 | 218 | 224 | 213 | 222 | 232,900 | 222 |
| 2009-06-17 | 210 | 222 | 208 | 213 | 331,100 | 213 |
| 2009-06-16 | 215 | 227 | 209 | 213 | 524,300 | 213 |
| 2009-06-15 | 208 | 227 | 207 | 217 | 620,200 | 217 |
| 2009-06-12 | 213 | 213 | 207 | 210 | 218,800 | 210 |
| 2009-06-11 | 208 | 213 | 204 | 208 | 226,800 | 208 |
| 2009-06-10 | 214 | 214 | 200 | 213 | 456,900 | 213 |
| 2009-06-09 | 220 | 227 | 212 | 214 | 686,600 | 214 |
| 2009-06-08 | 217 | 231 | 216 | 225 | 1,407,200 | 225 |
| 2009-06-05 | 210 | 218 | 206 | 213 | 703,800 | 213 |
| 2009-06-04 | 223 | 228 | 212 | 220 | 2,078,300 | 220 |
| 2009-06-03 | 215 | 215 | 198 | 208 | 1,201,700 | 208 |
| 2009-06-02 | 234 | 239 | 212 | 214 | 1,336,900 | 214 |
| 2009-06-01 | 235 | 248 | 224 | 230 | 3,174,600 | 230 |
| 2009-05-29 | 252 | 264 | 225 | 232 | 4,826,500 | 232 |
| 2009-05-28 | 236 | 263 | 226 | 249 | 13,321,400 | 249 |
| 2009-05-27 | 220 | 285 | 207 | 211 | 21,863,000 | 211 |
| 2009-05-26 | 161 | 206 | 155 | 206 | 13,860,600 | 206 |
| 2009-05-25 | 147 | 156 | 138 | 156 | 3,108,900 | 156 |
| 2009-05-22 | 116 | 144 | 116 | 138 | 4,512,200 | 138 |
| 2009-05-21 | 110 | 112 | 110 | 112 | 6,700 | 112 |
| 2009-05-20 | 111 | 112 | 110 | 112 | 9,100 | 112 |
| 2009-05-19 | 112 | 112 | 110 | 111 | 7,700 | 111 |
| 2009-05-18 | 112 | 112 | 110 | 110 | 7,500 | 110 |
| 2009-05-15 | 110 | 112 | 110 | 112 | 22,400 | 112 |
| 2009-05-14 | 108 | 111 | 108 | 108 | 26,500 | 108 |
| 2009-05-13 | 112 | 113 | 110 | 112 | 23,300 | 112 |
| 2009-05-12 | 110 | 111 | 108 | 111 | 19,100 | 111 |
| 2009-05-11 | 109 | 110 | 108 | 109 | 12,200 | 109 |
| 2009-05-08 | 106 | 109 | 105 | 109 | 27,300 | 109 |
| 2009-05-07 | 108 | 109 | 105 | 106 | 16,600 | 106 |
| 2009-05-01 | 106 | 110 | 105 | 106 | 10,900 | 106 |
| 2009-04-30 | 105 | 109 | 105 | 107 | 5,900 | 107 |
| 2009-04-28 | 109 | 109 | 105 | 105 | 7,800 | 105 |
| 2009-04-27 | 110 | 110 | 107 | 107 | 8,800 | 107 |
| 2009-04-24 | 109 | 109 | 104 | 105 | 7,900 | 105 |
| 2009-04-23 | 106 | 106 | 102 | 104 | 10,400 | 104 |
| 2009-04-22 | 108 | 108 | 103 | 106 | 29,100 | 106 |
| 2009-04-21 | 110 | 111 | 108 | 108 | 9,200 | 108 |
| 2009-04-20 | 110 | 112 | 110 | 112 | 9,200 | 112 |
| 2009-04-17 | 110 | 112 | 109 | 109 | 8,300 | 109 |
| 2009-04-16 | 108 | 112 | 107 | 110 | 11,600 | 110 |
| 2009-04-15 | 110 | 110 | 107 | 107 | 7,600 | 107 |
| 2009-04-14 | 107 | 112 | 107 | 108 | 13,000 | 108 |
| 2009-04-13 | 108 | 114 | 108 | 109 | 10,200 | 109 |
| 2009-04-10 | 111 | 111 | 108 | 109 | 9,100 | 109 |
| 2009-04-09 | 110 | 113 | 110 | 112 | 9,800 | 112 |
| 2009-04-08 | 110 | 111 | 110 | 111 | 3,900 | 111 |
| 2009-04-07 | 115 | 115 | 108 | 110 | 28,900 | 110 |
| 2009-04-06 | 112 | 115 | 112 | 115 | 7,900 | 115 |
| 2009-04-03 | 114 | 116 | 112 | 115 | 6,800 | 115 |
| 2009-04-02 | 116 | 116 | 111 | 114 | 8,000 | 114 |
| 2009-04-01 | 117 | 117 | 112 | 116 | 9,300 | 116 |
| 2009-03-31 | 115 | 116 | 113 | 115 | 5,700 | 115 |
| 2009-03-30 | 112 | 115 | 110 | 113 | 14,900 | 113 |
| 2009-03-27 | 110 | 112 | 106 | 110 | 11,000 | 110 |
| 2009-03-26 | 106 | 110 | 102 | 108 | 19,200 | 108 |
| 2009-03-25 | 105 | 106 | 101 | 106 | 20,700 | 106 |
| 2009-03-24 | 100 | 103 | 98 | 103 | 18,000 | 103 |
| 2009-03-23 | 102 | 102 | 99 | 101 | 12,300 | 101 |
| 2009-03-19 | 102 | 102 | 96 | 99 | 14,400 | 99 |
| 2009-03-18 | 100 | 102 | 99 | 99 | 14,000 | 99 |
| 2009-03-17 | 99 | 102 | 99 | 102 | 13,400 | 102 |
| 2009-03-16 | 106 | 106 | 98 | 103 | 26,800 | 103 |
| 2009-03-13 | 97 | 108 | 97 | 101 | 58,100 | 101 |
| 2009-03-12 | 102 | 102 | 101 | 102 | 4,300 | 102 |
| 2009-03-11 | 102 | 102 | 98 | 101 | 5,300 | 101 |
| 2009-03-10 | 102 | 102 | 99 | 101 | 6,200 | 101 |
| 2009-03-09 | 100 | 102 | 100 | 102 | 7,400 | 102 |
| 2009-03-06 | 100 | 102 | 98 | 98 | 13,000 | 98 |
| 2009-03-05 | 103 | 103 | 98 | 100 | 14,900 | 100 |
| 2009-03-04 | 97 | 100 | 97 | 100 | 3,400 | 100 |
| 2009-03-03 | 99 | 102 | 95 | 100 | 21,200 | 100 |
| 2009-03-02 | 100 | 101 | 98 | 99 | 12,300 | 99 |
| 2009-02-27 | 99 | 103 | 99 | 101 | 11,600 | 101 |
| 2009-02-26 | 104 | 104 | 99 | 102 | 14,800 | 102 |
| 2009-02-25 | 100 | 100 | 95 | 99 | 14,100 | 99 |
| 2009-02-24 | 96 | 96 | 90 | 94 | 20,900 | 94 |
| 2009-02-23 | 97 | 98 | 96 | 98 | 5,500 | 98 |
| 2009-02-20 | 102 | 103 | 97 | 97 | 12,100 | 97 |
| 2009-02-19 | 102 | 102 | 99 | 101 | 11,600 | 101 |
| 2009-02-18 | 102 | 102 | 99 | 99 | 10,000 | 99 |
| 2009-02-17 | 100 | 104 | 100 | 104 | 9,000 | 104 |
| 2009-02-16 | 101 | 102 | 99 | 102 | 6,600 | 102 |
| 2009-02-13 | 100 | 100 | 96 | 98 | 15,500 | 98 |
| 2009-02-12 | 104 | 104 | 99 | 100 | 25,900 | 100 |
| 2009-02-10 | 104 | 104 | 101 | 101 | 6,300 | 101 |
| 2009-02-09 | 101 | 102 | 101 | 101 | 5,800 | 101 |
| 2009-02-06 | 103 | 104 | 101 | 101 | 8,400 | 101 |
| 2009-02-05 | 102 | 106 | 102 | 103 | 12,100 | 103 |
| 2009-02-04 | 103 | 110 | 101 | 101 | 13,400 | 101 |
| 2009-02-03 | 101 | 106 | 101 | 103 | 9,100 | 103 |
| 2009-02-02 | 103 | 106 | 101 | 104 | 15,000 | 104 |
| 2009-01-30 | 107 | 107 | 105 | 106 | 29,300 | 106 |
| 2009-01-29 | 109 | 110 | 107 | 110 | 16,600 | 110 |
| 2009-01-28 | 109 | 109 | 102 | 107 | 13,500 | 107 |
| 2009-01-27 | 110 | 112 | 107 | 109 | 15,100 | 109 |
| 2009-01-26 | 116 | 116 | 110 | 113 | 12,400 | 113 |
| 2009-01-23 | 116 | 117 | 115 | 116 | 6,900 | 116 |
| 2009-01-22 | 116 | 117 | 115 | 117 | 9,800 | 117 |
| 2009-01-21 | 115 | 118 | 115 | 117 | 5,700 | 117 |
| 2009-01-20 | 116 | 119 | 116 | 116 | 3,400 | 116 |
| 2009-01-19 | 119 | 120 | 114 | 118 | 7,400 | 118 |
| 2009-01-16 | 111 | 118 | 111 | 115 | 18,300 | 115 |
| 2009-01-15 | 119 | 120 | 115 | 115 | 16,000 | 115 |
| 2009-01-14 | 123 | 123 | 120 | 120 | 7,400 | 120 |
| 2009-01-13 | 121 | 123 | 119 | 119 | 13,100 | 119 |
| 2009-01-09 | 123 | 127 | 122 | 124 | 14,900 | 124 |
| 2009-01-08 | 125 | 129 | 123 | 129 | 12,500 | 129 |
| 2009-01-07 | 136 | 140 | 117 | 125 | 44,500 | 125 |
| 2009-01-06 | 140 | 140 | 128 | 140 | 32,400 | 140 |
| 2009-01-05 | 125 | 134 | 119 | 128 | 20,400 | 128 |
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