9479 (株)インプレスホールディングスの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	148	148	146	146	18,100	146
2010-12-29	147	149	146	149	47,200	149
2010-12-28	149	150	148	149	28,800	149
2010-12-27	152	152	148	149	84,800	149
2010-12-24	148	150	147	150	68,700	150
2010-12-22	153	154	148	149	159,100	149
2010-12-21	149	149	145	148	77,600	148
2010-12-20	150	152	144	147	120,100	147
2010-12-17	148	152	146	150	80,500	150
2010-12-16	149	149	146	147	96,000	147
2010-12-15	152	160	148	149	477,100	149
2010-12-14	145	152	145	149	238,400	149
2010-12-13	143	145	140	145	98,600	145
2010-12-10	147	147	144	144	81,500	144
2010-12-09	147	148	143	144	146,300	144
2010-12-08	148	150	143	148	327,100	148
2010-12-07	136	145	136	143	336,300	143
2010-12-06	138	138	134	137	81,200	137
2010-12-03	137	137	133	135	96,600	135
2010-12-02	135	140	134	138	137,400	138
2010-12-01	132	133	132	133	28,800	133
2010-11-30	135	135	132	132	27,900	132
2010-11-29	137	137	134	136	94,200	136
2010-11-26	135	136	131	131	114,800	131
2010-11-25	132	133	129	131	91,800	131
2010-11-24	132	134	130	131	99,200	131
2010-11-22	138	138	131	134	100,600	134
2010-11-19	138	138	134	135	105,000	135
2010-11-18	139	139	133	136	201,400	136
2010-11-17	139	140	137	139	184,200	139
2010-11-16	133	143	133	141	769,700	141
2010-11-15	124	129	124	128	38,600	128
2010-11-12	125	127	125	125	33,100	125
2010-11-11	125	128	124	126	36,400	126
2010-11-10	124	127	124	125	73,300	125
2010-11-09	127	128	123	125	41,200	125
2010-11-08	125	127	123	127	37,800	127
2010-11-05	121	125	121	125	75,700	125
2010-11-04	128	129	121	124	126,200	124
2010-11-02	125	134	121	127	469,000	127
2010-11-01	127	127	123	125	116,200	125
2010-10-29	126	133	124	126	349,200	126
2010-10-28	119	132	119	129	590,500	129
2010-10-27	115	127	114	117	136,500	117
2010-10-26	113	116	112	115	46,300	115
2010-10-25	111	114	111	112	48,700	112
2010-10-22	112	116	111	116	26,300	116
2010-10-21	111	113	111	112	26,500	112
2010-10-20	112	115	111	111	39,500	111
2010-10-19	117	119	115	115	41,800	115
2010-10-18	120	122	116	117	56,900	117
2010-10-15	120	121	115	115	93,700	115
2010-10-14	121	123	119	122	55,400	122
2010-10-13	125	126	120	123	134,200	123
2010-10-12	131	131	122	125	97,100	125
2010-10-08	134	137	133	133	56,600	133
2010-10-07	127	144	125	136	345,700	136
2010-10-06	128	128	124	127	32,100	127
2010-10-05	127	129	121	125	48,000	125
2010-10-04	131	133	126	130	33,900	130
2010-10-01	132	133	131	131	15,700	131
2010-09-30	134	136	132	132	18,400	132
2010-09-29	132	135	131	133	39,600	133
2010-09-28	133	134	131	132	48,200	132
2010-09-27	135	136	129	134	230,300	134
2010-09-24	138	138	134	135	63,100	135
2010-09-22	140	140	138	139	14,500	139
2010-09-21	141	141	139	140	13,500	140
2010-09-17	141	142	140	140	11,000	140
2010-09-16	142	144	139	142	38,400	142
2010-09-15	140	144	140	140	31,400	140
2010-09-14	147	148	138	142	108,200	142
2010-09-13	148	160	146	148	241,800	148
2010-09-10	146	148	142	146	106,500	146
2010-09-09	140	147	139	147	80,500	147
2010-09-08	137	140	136	139	17,800	139
2010-09-07	140	142	136	138	30,800	138
2010-09-06	141	143	138	140	52,200	140
2010-09-03	139	142	136	138	46,300	138
2010-09-02	145	145	137	141	31,700	141
2010-09-01	136	145	135	143	36,400	143
2010-08-31	142	142	138	138	20,500	138
2010-08-30	146	146	141	144	60,700	144
2010-08-27	139	145	135	145	50,300	145
2010-08-26	135	141	135	141	36,100	141
2010-08-25	132	137	132	133	24,400	133
2010-08-24	135	137	132	134	50,000	134
2010-08-23	137	140	137	137	17,500	137
2010-08-20	138	140	137	137	24,700	137
2010-08-19	138	142	136	141	38,300	141
2010-08-18	137	140	136	139	53,700	139
2010-08-17	134	137	132	135	29,600	135
2010-08-16	133	135	130	134	28,800	134
2010-08-13	132	135	132	134	16,900	134
2010-08-12	132	137	129	132	49,600	132
2010-08-11	137	138	134	135	28,300	135
2010-08-10	138	140	137	137	38,700	137
2010-08-09	135	139	135	137	36,100	137
2010-08-06	136	137	133	135	100,000	135
2010-08-05	142	145	136	136	110,400	136
2010-08-04	137	147	137	143	251,600	143
2010-08-03	139	140	133	133	65,300	133
2010-08-02	139	143	139	140	27,600	140
2010-07-30	143	143	140	140	39,900	140
2010-07-29	141	143	140	141	51,000	141
2010-07-28	135	143	134	143	77,900	143
2010-07-27	137	139	137	137	31,500	137
2010-07-26	138	138	135	136	48,800	136
2010-07-23	137	140	134	136	75,200	136
2010-07-22	136	146	131	134	149,700	134
2010-07-21	150	151	140	140	72,500	140
2010-07-20	133	150	130	148	207,800	148
2010-07-16	145	145	139	140	133,700	140
2010-07-15	148	150	147	147	61,200	147
2010-07-14	149	151	147	148	84,800	148
2010-07-13	149	153	146	148	127,000	148
2010-07-12	151	151	146	147	127,500	147
2010-07-09	157	158	150	152	264,400	152
2010-07-08	166	167	154	157	177,700	157
2010-07-07	172	172	166	166	91,700	166
2010-07-06	169	169	166	169	30,100	169
2010-07-05	164	169	163	169	60,100	169
2010-07-02	162	165	161	163	64,800	163
2010-07-01	165	167	162	163	136,500	163
2010-06-30	171	173	160	169	112,200	169
2010-06-29	177	177	172	173	60,700	173
2010-06-28	181	181	174	177	102,000	177
2010-06-25	181	184	181	181	45,600	181
2010-06-24	184	192	184	184	224,600	184
2010-06-23	191	192	182	183	163,600	183
2010-06-22	179	188	179	186	266,700	186
2010-06-21	179	179	174	178	82,700	178
2010-06-18	181	181	176	176	126,300	176
2010-06-17	181	183	179	183	55,600	183
2010-06-16	183	184	179	180	132,800	180
2010-06-15	179	183	179	183	115,200	183
2010-06-14	180	180	178	179	56,500	179
2010-06-11	179	180	175	177	164,800	177
2010-06-10	175	186	172	177	301,000	177
2010-06-09	174	183	170	178	192,100	178
2010-06-08	169	176	169	172	64,400	172
2010-06-07	175	177	172	173	57,600	173
2010-06-04	182	182	177	180	55,700	180
2010-06-03	176	184	176	180	69,100	180
2010-06-02	177	178	174	175	72,000	175
2010-06-01	177	180	177	179	55,300	179
2010-05-31	178	181	176	179	95,100	179
2010-05-28	178	181	173	175	180,800	175
2010-05-27	163	172	163	170	104,800	170
2010-05-26	167	170	165	166	120,700	166
2010-05-25	174	176	161	169	205,300	169
2010-05-24	175	178	173	175	89,700	175
2010-05-21	175	179	172	176	167,200	176
2010-05-20	182	185	180	181	97,600	181
2010-05-19	181	186	175	186	223,300	186
2010-05-18	193	194	183	185	216,600	185
2010-05-17	200	206	191	192	331,700	192
2010-05-14	207	210	200	200	182,000	200
2010-05-13	197	215	197	211	625,800	211
2010-05-12	200	205	193	194	322,800	194
2010-05-11	199	220	196	200	690,300	200
2010-05-10	191	196	190	196	135,800	196
2010-05-07	191	196	189	192	226,300	192
2010-05-06	205	207	199	199	240,300	199
2010-04-30	214	215	207	209	167,100	209
2010-04-28	211	215	211	214	134,800	214
2010-04-27	220	221	216	217	124,900	217
2010-04-26	219	222	218	220	210,300	220
2010-04-23	220	223	217	217	319,900	217
2010-04-22	214	218	210	217	184,400	217
2010-04-21	215	218	212	214	270,100	214
2010-04-20	212	226	210	211	752,300	211
2010-04-19	206	211	202	209	294,400	209
2010-04-16	215	217	208	209	423,200	209
2010-04-15	219	224	211	215	539,100	215
2010-04-14	227	233	213	216	2,198,500	216
2010-04-13	198	233	198	231	2,220,300	231
2010-04-12	198	198	195	197	104,600	197
2010-04-09	195	196	193	196	89,300	196
2010-04-08	192	194	191	193	85,300	193
2010-04-07	194	195	190	192	207,900	192
2010-04-06	199	200	194	194	82,200	194
2010-04-05	203	203	198	200	153,000	200
2010-04-02	195	202	195	199	242,400	199
2010-04-01	194	198	185	197	394,900	197
2010-03-31	194	198	194	196	102,500	196
2010-03-30	195	195	192	194	61,600	194
2010-03-29	196	197	191	194	111,200	194
2010-03-26	203	203	191	196	301,800	196
2010-03-25	190	196	187	194	203,700	194
2010-03-24	189	191	187	189	56,300	189
2010-03-23	191	191	188	190	49,200	190
2010-03-19	190	191	187	190	53,000	190
2010-03-18	193	193	189	189	61,700	189
2010-03-17	191	192	189	192	46,200	192
2010-03-16	194	196	186	190	103,100	190
2010-03-15	185	192	185	191	180,800	191
2010-03-12	187	188	186	186	78,200	186
2010-03-11	188	189	186	188	79,000	188
2010-03-10	190	190	187	187	66,100	187
2010-03-09	188	190	187	187	91,800	187
2010-03-08	197	197	189	189	120,500	189
2010-03-05	198	199	190	192	219,100	192
2010-03-04	191	208	190	198	1,000,300	198
2010-03-03	186	191	183	190	101,500	190
2010-03-02	188	189	185	188	55,800	188
2010-03-01	188	189	186	188	32,200	188
2010-02-26	191	191	187	187	63,900	187
2010-02-25	186	188	185	188	49,100	188
2010-02-24	187	188	185	185	23,600	185
2010-02-23	188	188	184	188	68,000	188
2010-02-22	184	189	183	186	88,000	186
2010-02-19	192	192	182	185	200,100	185
2010-02-18	190	194	187	192	90,600	192
2010-02-17	190	195	190	191	59,600	191
2010-02-16	187	191	187	188	19,200	188
2010-02-15	191	192	187	187	33,300	187
2010-02-12	191	192	187	190	117,000	190
2010-02-10	194	195	190	192	65,900	192
2010-02-09	195	197	189	193	114,100	193
2010-02-08	200	201	196	197	133,300	197
2010-02-05	209	212	202	204	133,400	204
2010-02-04	220	224	208	215	236,400	215
2010-02-03	211	219	207	212	191,400	212
2010-02-02	199	215	197	209	225,900	209
2010-02-01	206	207	199	200	176,400	200
2010-01-29	202	227	195	206	1,411,800	206
2010-01-28	207	208	196	198	324,400	198
2010-01-27	208	212	204	209	211,500	209
2010-01-26	209	232	209	214	864,600	214
2010-01-25	207	211	206	208	88,400	208
2010-01-22	211	215	208	213	221,100	213
2010-01-21	222	224	216	219	234,000	219
2010-01-20	222	229	218	218	342,500	218
2010-01-19	245	251	227	230	1,603,400	230
2010-01-18	222	238	216	238	1,111,100	238
2010-01-15	246	266	218	224	5,452,300	224
2010-01-14	190	238	190	238	1,538,000	238
2010-01-13	186	192	186	188	41,700	188
2010-01-12	184	193	184	190	81,800	190
2010-01-08	184	185	182	184	30,900	184
2010-01-07	183	187	183	183	31,000	183
2010-01-06	181	188	181	186	64,800	186
2010-01-05	185	187	181	182	32,700	182
2010-01-04	190	190	182	185	39,200	185

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 [2010年度]

9479 (株)インプレスホールディングスの時系列データ [2010年度]