9479 (株)インプレスホールディングスの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	101	102	99	102	86,900	102
2011-12-29	103	103	100	101	150,700	101
2011-12-28	101	104	101	103	153,800	103
2011-12-27	104	106	100	101	408,200	101
2011-12-26	98	108	95	103	845,900	103
2011-12-22	97	97	95	96	50,500	96
2011-12-21	98	98	95	97	113,400	97
2011-12-20	94	95	93	95	77,500	95
2011-12-19	95	96	93	94	79,900	94
2011-12-16	102	102	95	96	224,200	96
2011-12-15	105	107	100	102	161,500	102
2011-12-14	107	108	105	107	151,500	107
2011-12-13	105	108	105	107	119,700	107
2011-12-12	107	109	104	106	323,200	106
2011-12-09	107	107	103	105	228,900	105
2011-12-08	104	107	102	103	315,600	103
2011-12-07	101	113	98	106	1,547,200	106
2011-12-06	105	105	98	100	871,300	100
2011-12-05	120	121	104	107	3,804,300	107
2011-12-02	87	116	86	116	3,065,100	116
2011-12-01	82	88	81	86	264,000	86
2011-11-30	82	83	81	83	84,800	83
2011-11-29	82	83	81	83	32,000	83
2011-11-28	80	83	79	82	28,300	82
2011-11-25	79	80	79	80	9,900	80
2011-11-24	81	81	79	80	11,200	80
2011-11-22	79	81	79	81	17,200	81
2011-11-21	79	82	79	81	21,500	81
2011-11-18	80	81	79	81	9,000	81
2011-11-17	79	81	79	81	12,700	81
2011-11-16	81	82	80	80	14,300	80
2011-11-15	81	82	81	81	10,900	81
2011-11-14	81	84	81	83	9,200	83
2011-11-11	81	83	81	83	23,800	83
2011-11-10	80	82	78	82	48,300	82
2011-11-09	82	83	80	82	35,500	82
2011-11-08	84	84	81	81	62,800	81
2011-11-07	84	85	83	85	40,500	85
2011-11-04	82	85	82	84	30,700	84
2011-11-02	82	84	82	83	35,700	83
2011-11-01	85	86	83	84	47,100	84
2011-10-31	86	87	84	87	47,800	87
2011-10-28	85	86	84	86	126,800	86
2011-10-27	83	84	82	84	40,400	84
2011-10-26	84	84	83	83	36,300	83
2011-10-25	85	85	83	84	16,300	84
2011-10-24	85	85	83	85	23,800	85
2011-10-21	84	85	83	85	42,200	85
2011-10-20	85	85	83	84	33,200	84
2011-10-19	85	86	84	85	25,100	85
2011-10-18	87	87	85	85	66,100	85
2011-10-17	89	89	87	87	36,600	87
2011-10-14	88	90	88	88	24,800	88
2011-10-13	89	91	88	90	54,500	90
2011-10-12	88	90	87	88	34,500	88
2011-10-11	88	90	86	88	59,500	88
2011-10-07	88	90	88	88	9,600	88
2011-10-06	88	88	87	87	14,100	87
2011-10-05	90	91	87	87	40,700	87
2011-10-04	88	89	87	89	22,100	89
2011-10-03	90	91	89	89	15,300	89
2011-09-30	91	92	90	91	19,900	91
2011-09-29	89	90	87	90	48,600	90
2011-09-28	89	91	87	90	106,900	90
2011-09-27	85	90	83	90	284,700	90
2011-09-26	88	89	81	84	78,700	84
2011-09-22	90	91	86	87	76,900	87
2011-09-21	94	94	91	91	84,900	91
2011-09-20	96	96	92	94	90,100	94
2011-09-16	96	96	95	95	66,800	95
2011-09-15	97	97	94	96	90,400	96
2011-09-14	100	101	94	95	142,200	95
2011-09-13	101	102	100	101	23,600	101
2011-09-12	100	102	100	101	32,700	101
2011-09-09	102	104	101	102	57,600	102
2011-09-08	103	104	103	104	15,900	104
2011-09-07	103	104	102	104	19,400	104
2011-09-06	107	107	103	104	45,800	104
2011-09-05	105	107	105	107	32,700	107
2011-09-02	109	111	107	107	61,300	107
2011-09-01	105	115	105	111	197,500	111
2011-08-31	107	107	103	104	23,300	104
2011-08-30	105	107	105	107	25,800	107
2011-08-29	102	105	102	104	38,800	104
2011-08-26	100	102	99	102	28,200	102
2011-08-25	101	102	98	100	90,900	100
2011-08-24	103	105	100	100	30,700	100
2011-08-23	104	105	101	105	29,500	105
2011-08-22	105	106	100	100	29,200	100
2011-08-19	105	107	105	107	19,300	107
2011-08-18	112	112	106	107	31,500	107
2011-08-17	109	111	106	110	26,300	110
2011-08-16	109	109	105	109	11,200	109
2011-08-15	110	110	102	108	21,300	108
2011-08-12	110	110	106	108	10,800	108
2011-08-11	101	109	101	108	49,800	108
2011-08-10	105	106	103	106	45,100	106
2011-08-09	98	103	98	102	105,000	102
2011-08-08	104	106	104	104	51,600	104
2011-08-05	105	108	104	106	94,100	106
2011-08-04	111	113	111	111	17,100	111
2011-08-03	113	113	110	111	105,000	111
2011-08-02	117	117	115	115	10,700	115
2011-08-01	114	118	114	115	19,100	115
2011-07-29	114	115	114	114	16,600	114
2011-07-28	118	118	114	115	98,000	115
2011-07-27	120	120	118	118	44,200	118
2011-07-26	120	120	119	120	9,500	120
2011-07-25	119	120	119	119	22,100	119
2011-07-22	120	121	119	120	41,500	120
2011-07-21	120	121	118	119	53,300	119
2011-07-20	120	122	120	122	63,600	122
2011-07-19	118	121	118	120	31,000	120
2011-07-15	120	121	119	119	159,300	119
2011-07-14	121	122	121	121	79,100	121
2011-07-13	120	122	120	121	92,600	121
2011-07-12	121	122	121	121	195,000	121
2011-07-11	121	123	120	123	174,200	123
2011-07-08	125	126	121	122	733,500	122
2011-07-07	121	128	120	123	2,775,300	123
2011-07-06	109	125	109	121	3,276,200	121
2011-07-05	109	109	107	108	53,300	108
2011-07-04	109	109	106	107	80,000	107
2011-07-01	108	110	108	109	54,500	109
2011-06-30	108	108	107	108	26,800	108
2011-06-29	106	106	105	106	30,100	106
2011-06-28	105	106	104	105	24,100	105
2011-06-27	109	109	104	104	64,600	104
2011-06-24	107	108	106	108	40,100	108
2011-06-23	107	108	106	107	26,900	107
2011-06-22	110	110	106	108	76,100	108
2011-06-21	104	107	104	106	92,300	106
2011-06-20	106	107	104	104	17,600	104
2011-06-17	106	106	104	105	40,000	105
2011-06-16	103	105	103	104	23,800	104
2011-06-15	105	107	103	103	51,500	103
2011-06-14	106	106	104	105	54,200	105
2011-06-13	107	110	103	105	135,600	105
2011-06-10	105	122	104	108	738,700	108
2011-06-09	107	108	103	103	99,200	103
2011-06-08	109	110	108	108	23,400	108
2011-06-07	108	111	107	110	29,700	110
2011-06-06	115	115	109	109	62,700	109
2011-06-03	112	113	111	112	41,000	112
2011-06-02	110	111	109	110	32,700	110
2011-06-01	112	112	111	112	15,100	112
2011-05-31	110	113	110	113	49,200	113
2011-05-30	110	117	109	111	98,700	111
2011-05-27	112	113	109	110	91,300	110
2011-05-26	117	117	110	111	160,500	111
2011-05-25	119	121	116	116	16,200	116
2011-05-24	121	121	118	120	44,300	120
2011-05-23	125	125	120	120	13,800	120
2011-05-20	123	125	123	125	32,400	125
2011-05-19	127	127	125	126	57,300	126
2011-05-18	119	125	119	125	39,400	125
2011-05-17	122	124	118	119	96,200	119
2011-05-16	128	128	122	122	92,200	122
2011-05-13	138	138	129	131	276,900	131
2011-05-12	139	141	139	139	35,300	139
2011-05-11	143	143	140	141	61,500	141
2011-05-10	140	145	140	144	70,100	144
2011-05-09	141	141	139	140	38,200	140
2011-05-06	137	142	137	142	105,800	142
2011-05-02	141	141	138	139	67,900	139
2011-04-28	137	140	137	140	57,500	140
2011-04-27	138	141	137	139	75,900	139
2011-04-26	139	140	137	139	106,600	139
2011-04-25	143	143	136	139	238,800	139
2011-04-22	141	141	137	140	245,700	140
2011-04-21	145	146	141	141	307,300	141
2011-04-20	146	150	144	145	461,800	145
2011-04-19	147	147	142	144	392,200	144
2011-04-18	152	153	143	148	1,065,600	148
2011-04-15	153	154	141	151	4,280,100	151
2011-04-14	139	163	139	159	12,516,400	159
2011-04-13	103	149	103	134	1,880,200	134
2011-04-12	106	106	103	104	17,300	104
2011-04-11	105	107	105	106	14,600	106
2011-04-08	102	105	102	103	23,300	103
2011-04-07	106	109	101	102	24,600	102
2011-04-06	108	108	105	105	15,100	105
2011-04-05	111	112	108	108	43,200	108
2011-04-04	113	115	112	113	29,600	113
2011-04-01	116	118	113	113	54,400	113
2011-03-31	118	118	113	115	20,600	115
2011-03-30	112	116	112	116	50,500	116
2011-03-29	109	113	109	113	40,200	113
2011-03-28	116	116	110	114	28,900	114
2011-03-25	117	117	112	113	41,300	113
2011-03-24	113	115	112	112	29,100	112
2011-03-23	118	118	112	112	63,500	112
2011-03-22	108	119	108	115	148,100	115
2011-03-18	103	105	99	101	59,000	101
2011-03-17	90	103	85	95	137,400	95
2011-03-16	76	96	76	95	169,300	95
2011-03-15	99	103	67	81	330,200	81
2011-03-14	110	125	97	108	115,600	108
2011-03-11	140	140	133	135	75,300	135
2011-03-10	143	144	141	141	56,000	141
2011-03-09	147	148	144	144	36,300	144
2011-03-08	147	147	144	146	28,900	146
2011-03-07	149	149	147	147	18,300	147
2011-03-04	150	152	149	149	21,100	149
2011-03-03	151	152	149	150	29,800	150
2011-03-02	150	155	150	151	59,900	151
2011-03-01	149	151	149	150	37,900	150
2011-02-28	150	150	147	150	25,100	150
2011-02-25	147	149	147	149	11,500	149
2011-02-24	148	150	147	147	46,900	147
2011-02-23	150	153	150	151	23,800	151
2011-02-22	152	153	150	150	39,600	150
2011-02-21	153	154	151	151	25,500	151
2011-02-18	155	155	153	153	31,000	153
2011-02-17	152	153	150	153	56,300	153
2011-02-16	153	154	151	151	31,300	151
2011-02-15	153	154	152	152	24,100	152
2011-02-14	157	157	153	153	17,100	153
2011-02-10	153	156	153	156	37,700	156
2011-02-09	158	158	153	156	50,400	156
2011-02-08	159	160	157	158	32,700	158
2011-02-07	157	159	155	159	90,300	159
2011-02-04	152	158	152	157	78,400	157
2011-02-03	155	155	152	155	26,600	155
2011-02-02	150	158	150	155	90,300	155
2011-02-01	150	151	148	148	39,800	148
2011-01-31	145	150	145	148	58,200	148
2011-01-28	156	157	152	153	39,300	153
2011-01-27	158	158	154	157	28,500	157
2011-01-26	154	158	154	158	53,200	158
2011-01-25	150	158	150	154	118,000	154
2011-01-24	151	151	149	150	88,400	150
2011-01-21	157	158	151	151	132,100	151
2011-01-20	161	161	158	158	104,000	158
2011-01-19	166	167	160	163	75,100	163
2011-01-18	168	168	163	164	109,600	164
2011-01-17	161	170	161	168	267,800	168
2011-01-14	154	166	153	161	442,300	161
2011-01-13	152	154	152	153	60,900	153
2011-01-12	156	158	152	152	159,900	152
2011-01-11	150	156	148	154	190,500	154
2011-01-07	149	150	148	148	45,300	148
2011-01-06	152	152	148	150	73,600	150
2011-01-05	153	154	149	150	60,400	150
2011-01-04	146	150	144	149	50,800	149

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 [2011年度]

9479 (株)インプレスホールディングスの時系列データ [2011年度]