9479 (株)インプレスホールディングスの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	132	133	127	127	123,900	127
2012-12-27	132	133	131	133	159,900	133
2012-12-26	128	131	128	130	84,600	130
2012-12-25	128	129	127	128	50,600	128
2012-12-21	130	130	127	128	87,100	128
2012-12-20	128	130	128	130	35,500	130
2012-12-19	130	130	127	129	132,300	129
2012-12-18	127	133	127	130	168,100	130
2012-12-17	129	129	127	127	56,900	127
2012-12-14	128	130	127	128	122,400	128
2012-12-13	130	130	128	129	123,600	129
2012-12-12	128	131	128	130	121,900	130
2012-12-11	129	132	128	128	145,600	128
2012-12-10	129	132	126	131	337,500	131
2012-12-07	130	132	127	129	563,800	129
2012-12-06	124	148	123	134	3,288,500	134
2012-12-05	122	124	121	124	29,300	124
2012-12-04	123	123	122	123	24,400	123
2012-12-03	123	123	122	122	16,200	122
2012-11-30	124	124	122	122	69,900	122
2012-11-29	124	124	120	122	63,700	122
2012-11-28	123	124	122	122	47,000	122
2012-11-27	125	125	124	125	38,900	125
2012-11-26	125	126	120	123	102,400	123
2012-11-22	122	124	121	124	72,600	124
2012-11-21	125	125	118	121	178,200	121
2012-11-20	122	124	122	123	71,100	123
2012-11-19	123	124	121	121	64,100	121
2012-11-16	120	124	120	124	20,400	124
2012-11-15	117	119	117	119	23,500	119
2012-11-14	119	120	116	118	66,700	118
2012-11-13	122	122	119	120	53,800	120
2012-11-12	123	124	122	123	32,800	123
2012-11-09	124	125	122	124	50,500	124
2012-11-08	124	125	123	124	38,000	124
2012-11-07	126	126	123	124	60,000	124
2012-11-06	125	126	124	126	94,000	126
2012-11-05	130	131	124	126	357,700	126
2012-11-02	127	136	123	133	380,700	133
2012-11-01	128	129	125	127	43,500	127
2012-10-31	125	128	125	126	35,300	126
2012-10-30	129	132	125	125	92,500	125
2012-10-29	128	132	127	129	67,500	129
2012-10-26	130	134	128	130	187,900	130
2012-10-25	127	133	126	130	168,700	130
2012-10-24	123	128	123	126	68,000	126
2012-10-23	125	127	125	125	9,700	125
2012-10-22	124	126	123	124	40,000	124
2012-10-19	124	127	123	126	74,000	126
2012-10-18	123	124	122	123	24,100	123
2012-10-17	123	123	120	123	25,900	123
2012-10-16	123	123	121	121	24,300	121
2012-10-15	120	123	120	121	15,900	121
2012-10-12	120	123	120	122	27,500	122
2012-10-11	118	124	118	123	78,000	123
2012-10-10	125	125	115	118	88,400	118
2012-10-09	127	129	124	125	135,000	125
2012-10-05	120	124	120	122	41,700	122
2012-10-04	122	122	117	120	62,200	120
2012-10-03	116	118	115	116	36,200	116
2012-10-02	117	119	116	116	37,000	116
2012-10-01	121	121	118	118	35,000	118
2012-09-28	123	124	119	119	76,800	119
2012-09-27	125	127	123	123	35,200	123
2012-09-26	125	127	124	124	35,600	124
2012-09-25	130	130	121	128	152,000	128
2012-09-24	130	130	126	127	37,800	127
2012-09-21	124	126	124	126	31,000	126
2012-09-20	128	128	125	125	29,400	125
2012-09-19	125	128	125	128	29,900	128
2012-09-18	129	129	125	125	51,100	125
2012-09-14	127	127	125	127	59,900	127
2012-09-13	123	126	123	123	55,700	123
2012-09-12	123	126	123	123	35,400	123
2012-09-11	126	127	122	122	92,400	122
2012-09-10	124	127	124	127	60,300	127
2012-09-07	122	127	122	123	107,700	123
2012-09-06	122	124	121	122	58,800	122
2012-09-05	124	124	121	121	102,400	121
2012-09-04	131	132	125	126	369,300	126
2012-09-03	125	140	125	130	1,798,400	130
2012-08-31	122	126	122	122	63,600	122
2012-08-30	121	123	121	122	20,400	122
2012-08-29	120	122	120	121	91,300	121
2012-08-28	123	125	122	122	32,800	122
2012-08-27	124	126	123	124	94,000	124
2012-08-24	130	130	125	127	156,300	127
2012-08-23	132	133	131	131	70,800	131
2012-08-22	135	135	132	134	42,200	134
2012-08-21	134	136	134	135	53,200	135
2012-08-20	132	135	132	134	50,600	134
2012-08-17	131	136	131	136	139,800	136
2012-08-16	133	134	128	130	149,700	130
2012-08-15	132	136	129	132	176,200	132
2012-08-14	129	134	128	132	187,000	132
2012-08-13	125	133	124	129	333,000	129
2012-08-10	124	125	122	123	150,700	123
2012-08-09	126	127	123	124	138,800	124
2012-08-08	127	127	125	126	109,400	126
2012-08-07	123	127	121	126	205,300	126
2012-08-06	121	125	120	123	250,700	123
2012-08-03	119	126	119	121	617,300	121
2012-08-02	118	129	113	122	2,674,100	122
2012-08-01	111	111	107	108	48,600	108
2012-07-31	109	109	106	108	65,000	108
2012-07-30	106	108	106	107	21,100	107
2012-07-27	107	109	105	106	70,400	106
2012-07-26	106	117	104	107	357,400	107
2012-07-25	105	106	101	101	79,300	101
2012-07-24	104	106	103	103	55,200	103
2012-07-23	107	109	104	104	79,700	104
2012-07-20	111	112	109	109	51,500	109
2012-07-19	111	113	111	112	73,200	112
2012-07-18	115	117	113	113	42,900	113
2012-07-17	116	116	115	115	33,000	115
2012-07-13	116	117	115	115	34,000	115
2012-07-12	117	119	114	114	56,200	114
2012-07-11	120	121	116	117	95,500	117
2012-07-10	124	124	121	121	59,100	121
2012-07-09	123	124	123	123	146,300	123
2012-07-06	128	128	124	124	63,800	124
2012-07-05	130	131	128	128	78,600	128
2012-07-04	132	132	127	128	122,200	128
2012-07-03	135	135	130	132	118,300	132
2012-07-02	133	135	132	133	128,900	133
2012-06-29	134	134	131	132	86,500	132
2012-06-28	137	140	131	135	180,800	135
2012-06-27	131	137	127	133	184,500	133
2012-06-26	131	133	128	131	150,600	131
2012-06-25	133	134	130	133	438,600	133
2012-06-22	126	138	126	132	2,054,500	132
2012-06-21	117	123	117	121	172,600	121
2012-06-20	117	118	116	118	24,900	118
2012-06-19	117	117	115	115	41,600	115
2012-06-18	119	119	116	116	21,700	116
2012-06-15	118	118	115	116	29,200	116
2012-06-14	116	118	115	115	99,900	115
2012-06-13	124	124	117	118	138,900	118
2012-06-12	123	125	122	123	260,800	123
2012-06-11	120	127	119	126	631,600	126
2012-06-08	116	116	112	115	69,400	115
2012-06-07	115	117	112	115	87,900	115
2012-06-06	106	113	106	113	59,800	113
2012-06-05	110	110	105	108	41,400	108
2012-06-04	105	107	105	107	41,300	107
2012-06-01	108	109	106	108	30,500	108
2012-05-31	106	107	104	107	40,700	107
2012-05-30	106	108	106	107	39,500	107
2012-05-29	106	108	105	108	28,700	108
2012-05-28	111	111	107	107	33,800	107
2012-05-25	109	110	108	109	25,000	109
2012-05-24	113	113	109	110	31,800	110
2012-05-23	110	112	110	110	60,500	110
2012-05-22	107	113	107	113	71,300	113
2012-05-21	103	104	102	104	39,900	104
2012-05-18	102	104	100	103	77,800	103
2012-05-17	103	106	100	103	84,400	103
2012-05-16	101	102	100	101	41,200	101
2012-05-15	104	104	99	100	170,600	100
2012-05-14	112	113	105	105	189,000	105
2012-05-11	113	117	111	111	115,600	111
2012-05-10	112	124	112	118	143,000	118
2012-05-09	112	114	111	111	87,500	111
2012-05-08	119	120	111	116	137,700	116
2012-05-07	125	125	115	118	92,900	118
2012-05-02	130	130	127	127	48,000	127
2012-05-01	132	134	127	130	97,600	130
2012-04-27	130	132	130	131	32,400	131
2012-04-26	130	133	129	132	66,000	132
2012-04-25	126	129	125	129	58,900	129
2012-04-24	129	129	127	127	39,900	127
2012-04-23	131	134	128	129	88,800	129
2012-04-20	131	132	129	131	60,600	131
2012-04-19	128	136	128	131	144,300	131
2012-04-18	130	133	128	130	129,700	130
2012-04-17	125	133	125	128	160,500	128
2012-04-16	128	129	126	127	59,300	127
2012-04-13	128	130	127	127	48,600	127
2012-04-12	127	129	126	128	128,800	128
2012-04-11	127	128	124	125	162,900	125
2012-04-10	133	134	129	129	105,300	129
2012-04-09	136	136	133	133	102,800	133
2012-04-06	135	135	132	134	66,100	134
2012-04-05	137	137	132	134	197,100	134
2012-04-04	139	139	134	135	175,000	135
2012-04-03	139	139	134	138	167,000	138
2012-04-02	144	144	138	139	235,500	139
2012-03-30	145	146	141	142	430,400	142
2012-03-29	137	147	136	147	1,318,700	147
2012-03-28	136	139	133	133	129,000	133
2012-03-27	135	136	133	134	163,000	134
2012-03-26	140	141	136	137	140,400	137
2012-03-23	142	142	139	141	162,200	141
2012-03-22	143	144	141	143	103,500	143
2012-03-21	145	146	141	143	209,000	143
2012-03-19	143	148	142	145	272,900	145
2012-03-16	141	144	140	144	200,300	144
2012-03-15	146	146	141	144	337,200	144
2012-03-14	152	153	143	146	571,600	146
2012-03-13	157	157	149	150	488,900	150
2012-03-12	154	160	153	155	534,400	155
2012-03-09	157	158	152	155	522,000	155
2012-03-08	159	163	154	156	1,046,100	156
2012-03-07	150	160	150	160	881,700	160
2012-03-06	149	157	147	155	716,900	155
2012-03-05	149	155	147	149	1,128,400	149
2012-03-02	148	152	146	150	1,113,600	150
2012-03-01	155	157	144	146	2,341,800	146
2012-02-29	162	166	154	157	4,792,400	157
2012-02-28	151	164	147	163	8,445,000	163
2012-02-27	155	168	147	154	17,722,900	154
2012-02-24	128	157	126	143	12,202,700	143
2012-02-23	124	124	121	124	305,800	124
2012-02-22	113	125	113	123	655,700	123
2012-02-21	110	114	110	112	74,000	112
2012-02-20	117	119	107	111	267,000	111
2012-02-17	116	118	116	116	41,700	116
2012-02-16	120	120	117	118	111,800	118
2012-02-15	121	121	118	119	150,900	119
2012-02-14	123	123	120	123	138,800	123
2012-02-13	123	135	120	121	784,400	121
2012-02-10	121	121	118	120	133,100	120
2012-02-09	119	123	116	121	278,100	121
2012-02-08	118	120	115	118	180,700	118
2012-02-07	119	121	115	119	331,400	119
2012-02-06	118	124	114	114	815,800	114
2012-02-03	114	114	111	111	97,200	111
2012-02-02	116	116	111	113	262,200	113
2012-02-01	108	120	107	113	834,200	113
2012-01-31	109	109	106	106	73,700	106
2012-01-30	107	109	106	108	65,500	108
2012-01-27	107	112	105	106	322,600	106
2012-01-26	110	111	108	108	70,900	108
2012-01-25	107	110	107	110	184,700	110
2012-01-24	110	110	107	108	166,200	108
2012-01-23	109	110	107	109	356,600	109
2012-01-20	117	119	108	110	1,223,200	110
2012-01-19	106	141	105	122	8,201,000	122
2012-01-18	98	104	98	101	71,100	101
2012-01-17	100	102	99	100	64,600	100
2012-01-16	98	112	97	98	375,500	98
2012-01-13	97	99	97	98	51,300	98
2012-01-12	96	97	96	96	47,000	96
2012-01-11	98	98	96	97	24,900	97
2012-01-10	100	100	98	98	26,100	98
2012-01-06	100	101	97	100	91,600	100
2012-01-05	103	103	101	101	65,000	101
2012-01-04	104	104	101	104	55,700	104

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 [2012年度]

9479 (株)インプレスホールディングスの時系列データ [2012年度]