9479 (株)インプレスホールディングス の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 149 | 151 | 148 | 150 | 83,300 | 150 |
| 2015-12-29 | 146 | 150 | 145 | 150 | 67,600 | 150 |
| 2015-12-28 | 142 | 146 | 142 | 146 | 121,100 | 146 |
| 2015-12-25 | 138 | 142 | 136 | 139 | 413,800 | 139 |
| 2015-12-24 | 147 | 149 | 142 | 142 | 214,700 | 142 |
| 2015-12-22 | 150 | 152 | 148 | 148 | 191,700 | 148 |
| 2015-12-21 | 155 | 155 | 151 | 152 | 132,200 | 152 |
| 2015-12-18 | 159 | 159 | 155 | 155 | 156,500 | 155 |
| 2015-12-17 | 158 | 162 | 157 | 159 | 204,200 | 159 |
| 2015-12-16 | 157 | 159 | 156 | 158 | 126,500 | 158 |
| 2015-12-15 | 159 | 159 | 156 | 156 | 134,500 | 156 |
| 2015-12-14 | 160 | 161 | 157 | 159 | 176,100 | 159 |
| 2015-12-11 | 161 | 162 | 161 | 161 | 71,100 | 161 |
| 2015-12-10 | 161 | 163 | 160 | 160 | 118,300 | 160 |
| 2015-12-09 | 164 | 165 | 161 | 165 | 199,600 | 165 |
| 2015-12-08 | 169 | 169 | 165 | 165 | 216,100 | 165 |
| 2015-12-07 | 169 | 172 | 167 | 169 | 309,900 | 169 |
| 2015-12-04 | 168 | 169 | 165 | 167 | 265,200 | 167 |
| 2015-12-03 | 164 | 172 | 164 | 171 | 257,600 | 171 |
| 2015-12-02 | 165 | 166 | 163 | 166 | 100,700 | 166 |
| 2015-12-01 | 162 | 165 | 162 | 165 | 137,300 | 165 |
| 2015-11-30 | 165 | 169 | 164 | 164 | 152,100 | 164 |
| 2015-11-27 | 167 | 168 | 165 | 166 | 91,300 | 166 |
| 2015-11-26 | 166 | 168 | 164 | 166 | 164,800 | 166 |
| 2015-11-25 | 167 | 167 | 165 | 166 | 88,400 | 166 |
| 2015-11-24 | 162 | 169 | 160 | 169 | 499,400 | 169 |
| 2015-11-20 | 162 | 164 | 161 | 162 | 90,100 | 162 |
| 2015-11-19 | 160 | 166 | 160 | 163 | 200,200 | 163 |
| 2015-11-18 | 158 | 161 | 157 | 160 | 127,500 | 160 |
| 2015-11-17 | 158 | 158 | 156 | 157 | 144,800 | 157 |
| 2015-11-16 | 156 | 159 | 155 | 156 | 126,800 | 156 |
| 2015-11-13 | 160 | 161 | 158 | 160 | 128,700 | 160 |
| 2015-11-12 | 162 | 163 | 161 | 162 | 130,100 | 162 |
| 2015-11-11 | 167 | 167 | 161 | 163 | 361,600 | 163 |
| 2015-11-10 | 162 | 164 | 160 | 162 | 335,100 | 162 |
| 2015-11-09 | 171 | 179 | 162 | 164 | 2,300,800 | 164 |
| 2015-11-06 | 155 | 156 | 153 | 156 | 163,800 | 156 |
| 2015-11-05 | 154 | 155 | 153 | 153 | 98,300 | 153 |
| 2015-11-04 | 159 | 160 | 155 | 156 | 153,500 | 156 |
| 2015-11-02 | 161 | 161 | 159 | 159 | 78,700 | 159 |
| 2015-10-30 | 162 | 162 | 158 | 159 | 111,700 | 159 |
| 2015-10-29 | 164 | 166 | 158 | 163 | 321,800 | 163 |
| 2015-10-28 | 170 | 170 | 164 | 164 | 205,800 | 164 |
| 2015-10-27 | 173 | 174 | 170 | 170 | 197,400 | 170 |
| 2015-10-26 | 177 | 178 | 174 | 175 | 119,700 | 175 |
| 2015-10-23 | 176 | 177 | 173 | 174 | 152,600 | 174 |
| 2015-10-22 | 177 | 180 | 172 | 173 | 293,200 | 173 |
| 2015-10-21 | 179 | 180 | 177 | 179 | 169,500 | 179 |
| 2015-10-20 | 182 | 184 | 178 | 178 | 225,800 | 178 |
| 2015-10-19 | 181 | 186 | 178 | 183 | 311,700 | 183 |
| 2015-10-16 | 185 | 189 | 179 | 180 | 1,009,500 | 180 |
| 2015-10-15 | 182 | 189 | 175 | 177 | 943,900 | 177 |
| 2015-10-14 | 191 | 192 | 186 | 187 | 1,305,000 | 187 |
| 2015-10-13 | 183 | 195 | 181 | 195 | 1,761,400 | 195 |
| 2015-10-09 | 175 | 185 | 173 | 182 | 1,523,600 | 182 |
| 2015-10-08 | 162 | 189 | 161 | 181 | 7,051,900 | 181 |
| 2015-10-07 | 158 | 165 | 156 | 163 | 222,700 | 163 |
| 2015-10-06 | 160 | 160 | 158 | 158 | 54,500 | 158 |
| 2015-10-05 | 158 | 159 | 157 | 158 | 35,300 | 158 |
| 2015-10-02 | 155 | 157 | 155 | 157 | 59,000 | 157 |
| 2015-10-01 | 155 | 157 | 150 | 157 | 109,700 | 157 |
| 2015-09-30 | 152 | 155 | 151 | 155 | 91,400 | 155 |
| 2015-09-29 | 155 | 155 | 153 | 153 | 90,900 | 153 |
| 2015-09-28 | 155 | 159 | 153 | 159 | 53,600 | 159 |
| 2015-09-25 | 160 | 160 | 155 | 158 | 51,500 | 158 |
| 2015-09-24 | 156 | 159 | 154 | 158 | 83,700 | 158 |
| 2015-09-18 | 158 | 161 | 154 | 157 | 71,300 | 157 |
| 2015-09-17 | 154 | 158 | 153 | 158 | 83,900 | 158 |
| 2015-09-16 | 155 | 156 | 152 | 155 | 63,500 | 155 |
| 2015-09-15 | 159 | 160 | 154 | 155 | 87,900 | 155 |
| 2015-09-14 | 160 | 161 | 158 | 161 | 71,100 | 161 |
| 2015-09-11 | 156 | 162 | 156 | 162 | 86,400 | 162 |
| 2015-09-10 | 157 | 158 | 155 | 157 | 45,400 | 157 |
| 2015-09-09 | 155 | 159 | 155 | 159 | 74,100 | 159 |
| 2015-09-08 | 154 | 156 | 152 | 152 | 71,300 | 152 |
| 2015-09-07 | 158 | 158 | 149 | 150 | 99,500 | 150 |
| 2015-09-04 | 160 | 162 | 152 | 160 | 161,800 | 160 |
| 2015-09-03 | 162 | 166 | 159 | 164 | 122,000 | 164 |
| 2015-09-02 | 159 | 166 | 158 | 161 | 95,900 | 161 |
| 2015-09-01 | 175 | 176 | 165 | 165 | 111,600 | 165 |
| 2015-08-31 | 176 | 179 | 170 | 173 | 163,500 | 173 |
| 2015-08-28 | 170 | 175 | 170 | 174 | 157,700 | 174 |
| 2015-08-27 | 171 | 176 | 169 | 169 | 199,100 | 169 |
| 2015-08-26 | 165 | 175 | 158 | 169 | 200,100 | 169 |
| 2015-08-25 | 158 | 179 | 145 | 163 | 388,600 | 163 |
| 2015-08-24 | 186 | 186 | 169 | 170 | 320,300 | 170 |
| 2015-08-21 | 190 | 192 | 189 | 189 | 182,300 | 189 |
| 2015-08-20 | 198 | 203 | 195 | 195 | 354,200 | 195 |
| 2015-08-19 | 196 | 220 | 195 | 204 | 2,198,000 | 204 |
| 2015-08-18 | 188 | 193 | 188 | 193 | 54,400 | 193 |
| 2015-08-17 | 190 | 191 | 188 | 190 | 50,000 | 190 |
| 2015-08-14 | 191 | 193 | 190 | 192 | 48,100 | 192 |
| 2015-08-13 | 198 | 198 | 194 | 194 | 63,600 | 194 |
| 2015-08-12 | 200 | 201 | 195 | 196 | 69,200 | 196 |
| 2015-08-11 | 197 | 199 | 195 | 199 | 68,400 | 199 |
| 2015-08-10 | 200 | 200 | 196 | 197 | 89,300 | 197 |
| 2015-08-07 | 202 | 205 | 200 | 200 | 58,600 | 200 |
| 2015-08-06 | 205 | 210 | 202 | 202 | 93,400 | 202 |
| 2015-08-05 | 198 | 206 | 196 | 202 | 156,600 | 202 |
| 2015-08-04 | 202 | 202 | 198 | 198 | 60,300 | 198 |
| 2015-08-03 | 203 | 204 | 200 | 200 | 68,900 | 200 |
| 2015-07-31 | 204 | 205 | 200 | 201 | 115,300 | 201 |
| 2015-07-30 | 203 | 205 | 201 | 205 | 116,500 | 205 |
| 2015-07-29 | 206 | 208 | 204 | 206 | 71,600 | 206 |
| 2015-07-28 | 206 | 209 | 202 | 206 | 239,100 | 206 |
| 2015-07-27 | 215 | 216 | 212 | 212 | 75,400 | 212 |
| 2015-07-24 | 219 | 220 | 215 | 216 | 115,500 | 216 |
| 2015-07-23 | 221 | 224 | 217 | 218 | 170,300 | 218 |
| 2015-07-22 | 217 | 223 | 216 | 221 | 315,900 | 221 |
| 2015-07-21 | 214 | 225 | 214 | 216 | 426,700 | 216 |
| 2015-07-17 | 216 | 217 | 214 | 216 | 120,800 | 216 |
| 2015-07-16 | 216 | 220 | 214 | 216 | 217,300 | 216 |
| 2015-07-15 | 213 | 226 | 213 | 218 | 1,275,500 | 218 |
| 2015-07-14 | 197 | 228 | 197 | 214 | 3,178,000 | 214 |
| 2015-07-13 | 192 | 199 | 192 | 198 | 149,400 | 198 |
| 2015-07-10 | 190 | 194 | 190 | 191 | 233,100 | 191 |
| 2015-07-09 | 192 | 195 | 178 | 193 | 498,900 | 193 |
| 2015-07-08 | 215 | 218 | 193 | 197 | 747,400 | 197 |
| 2015-07-07 | 215 | 219 | 215 | 216 | 146,600 | 216 |
| 2015-07-06 | 220 | 220 | 214 | 216 | 241,700 | 216 |
| 2015-07-03 | 228 | 228 | 222 | 222 | 196,800 | 222 |
| 2015-07-02 | 226 | 229 | 223 | 226 | 203,500 | 226 |
| 2015-07-01 | 225 | 227 | 223 | 225 | 298,300 | 225 |
| 2015-06-30 | 233 | 234 | 227 | 229 | 406,200 | 229 |
| 2015-06-29 | 238 | 242 | 231 | 237 | 1,156,200 | 237 |
| 2015-06-26 | 229 | 270 | 228 | 245 | 9,024,200 | 245 |
| 2015-06-25 | 224 | 228 | 222 | 224 | 231,300 | 224 |
| 2015-06-24 | 221 | 222 | 220 | 221 | 86,400 | 221 |
| 2015-06-23 | 223 | 223 | 218 | 222 | 204,300 | 222 |
| 2015-06-22 | 225 | 226 | 220 | 223 | 172,400 | 223 |
| 2015-06-19 | 221 | 224 | 217 | 221 | 167,500 | 221 |
| 2015-06-18 | 222 | 227 | 221 | 223 | 110,800 | 223 |
| 2015-06-17 | 222 | 225 | 222 | 223 | 97,000 | 223 |
| 2015-06-16 | 225 | 227 | 222 | 222 | 145,000 | 222 |
| 2015-06-15 | 228 | 228 | 223 | 225 | 176,300 | 225 |
| 2015-06-12 | 228 | 228 | 226 | 228 | 157,700 | 228 |
| 2015-06-11 | 227 | 232 | 226 | 230 | 198,500 | 230 |
| 2015-06-10 | 232 | 233 | 227 | 227 | 352,800 | 227 |
| 2015-06-09 | 240 | 240 | 235 | 235 | 392,600 | 235 |
| 2015-06-08 | 243 | 243 | 239 | 241 | 281,100 | 241 |
| 2015-06-05 | 240 | 253 | 239 | 242 | 991,700 | 242 |
| 2015-06-04 | 247 | 249 | 239 | 241 | 1,292,300 | 241 |
| 2015-06-03 | 260 | 261 | 250 | 251 | 1,787,300 | 251 |
| 2015-06-02 | 271 | 272 | 256 | 263 | 8,771,600 | 263 |
| 2015-06-01 | 231 | 284 | 228 | 277 | 28,575,900 | 277 |
| 2015-05-29 | 223 | 223 | 219 | 219 | 141,400 | 219 |
| 2015-05-28 | 225 | 227 | 218 | 222 | 302,500 | 222 |
| 2015-05-27 | 221 | 236 | 221 | 224 | 688,000 | 224 |
| 2015-05-26 | 225 | 241 | 221 | 224 | 965,400 | 224 |
| 2015-05-25 | 224 | 225 | 217 | 224 | 202,300 | 224 |
| 2015-05-22 | 223 | 226 | 217 | 219 | 264,900 | 219 |
| 2015-05-21 | 224 | 233 | 223 | 223 | 418,600 | 223 |
| 2015-05-20 | 220 | 227 | 219 | 224 | 365,900 | 224 |
| 2015-05-19 | 215 | 230 | 212 | 228 | 599,700 | 228 |
| 2015-05-18 | 219 | 220 | 213 | 217 | 222,600 | 217 |
| 2015-05-15 | 220 | 230 | 218 | 219 | 266,900 | 219 |
| 2015-05-14 | 219 | 221 | 215 | 218 | 313,100 | 218 |
| 2015-05-13 | 231 | 233 | 214 | 217 | 842,800 | 217 |
| 2015-05-12 | 232 | 237 | 230 | 231 | 290,300 | 231 |
| 2015-05-11 | 233 | 247 | 230 | 235 | 714,100 | 235 |
| 2015-05-08 | 235 | 235 | 225 | 233 | 488,200 | 233 |
| 2015-05-07 | 235 | 237 | 228 | 235 | 593,200 | 235 |
| 2015-05-01 | 245 | 245 | 229 | 231 | 1,108,800 | 231 |
| 2015-04-30 | 263 | 263 | 253 | 253 | 684,100 | 253 |
| 2015-04-28 | 283 | 285 | 262 | 266 | 960,400 | 266 |
| 2015-04-27 | 286 | 297 | 280 | 282 | 931,500 | 282 |
| 2015-04-24 | 313 | 314 | 282 | 285 | 2,672,700 | 285 |
| 2015-04-23 | 299 | 307 | 290 | 305 | 2,906,100 | 305 |
| 2015-04-22 | 279 | 297 | 271 | 297 | 3,081,800 | 297 |
| 2015-04-21 | 261 | 278 | 260 | 267 | 1,042,600 | 267 |
| 2015-04-20 | 256 | 263 | 256 | 259 | 299,100 | 259 |
| 2015-04-17 | 272 | 272 | 261 | 263 | 550,800 | 263 |
| 2015-04-16 | 275 | 285 | 270 | 273 | 508,500 | 273 |
| 2015-04-15 | 270 | 287 | 270 | 274 | 808,400 | 274 |
| 2015-04-14 | 265 | 292 | 264 | 276 | 1,410,300 | 276 |
| 2015-04-13 | 271 | 307 | 264 | 272 | 4,280,400 | 272 |
| 2015-04-10 | 289 | 289 | 274 | 275 | 975,200 | 275 |
| 2015-04-09 | 293 | 296 | 285 | 289 | 781,400 | 289 |
| 2015-04-08 | 299 | 304 | 287 | 298 | 1,711,400 | 298 |
| 2015-04-07 | 314 | 317 | 291 | 298 | 3,805,100 | 298 |
| 2015-04-06 | 301 | 325 | 286 | 291 | 3,167,600 | 291 |
| 2015-04-03 | 346 | 356 | 297 | 301 | 5,560,200 | 301 |
| 2015-04-02 | 338 | 374 | 305 | 312 | 7,457,500 | 312 |
| 2015-04-01 | 332 | 405 | 330 | 362 | 14,897,400 | 362 |
| 2015-03-31 | 396 | 440 | 315 | 325 | 17,585,400 | 325 |
| 2015-03-30 | 324 | 364 | 317 | 364 | 14,581,900 | 364 |
| 2015-03-27 | 196 | 284 | 189 | 284 | 24,029,800 | 284 |
| 2015-03-26 | 219 | 228 | 195 | 204 | 17,228,200 | 204 |
| 2015-03-25 | 127 | 178 | 127 | 178 | 11,246,300 | 178 |
| 2015-03-24 | 128 | 128 | 127 | 128 | 11,600 | 128 |
| 2015-03-23 | 127 | 128 | 126 | 128 | 18,600 | 128 |
| 2015-03-20 | 127 | 128 | 127 | 127 | 21,500 | 127 |
| 2015-03-19 | 127 | 128 | 126 | 127 | 64,400 | 127 |
| 2015-03-18 | 131 | 131 | 126 | 127 | 208,700 | 127 |
| 2015-03-17 | 130 | 131 | 129 | 129 | 73,100 | 129 |
| 2015-03-16 | 130 | 131 | 128 | 131 | 113,600 | 131 |
| 2015-03-13 | 131 | 134 | 131 | 131 | 72,200 | 131 |
| 2015-03-12 | 131 | 132 | 130 | 132 | 59,700 | 132 |
| 2015-03-11 | 129 | 132 | 129 | 131 | 32,600 | 131 |
| 2015-03-10 | 131 | 134 | 130 | 131 | 83,200 | 131 |
| 2015-03-09 | 133 | 133 | 131 | 131 | 56,700 | 131 |
| 2015-03-06 | 133 | 134 | 132 | 133 | 66,500 | 133 |
| 2015-03-05 | 130 | 132 | 130 | 131 | 54,700 | 131 |
| 2015-03-04 | 128 | 131 | 128 | 130 | 57,500 | 130 |
| 2015-03-03 | 131 | 131 | 127 | 128 | 127,600 | 128 |
| 2015-03-02 | 132 | 132 | 128 | 130 | 188,500 | 130 |
| 2015-02-27 | 133 | 138 | 130 | 130 | 570,200 | 130 |
| 2015-02-26 | 130 | 131 | 127 | 129 | 95,800 | 129 |
| 2015-02-25 | 131 | 131 | 128 | 128 | 85,100 | 128 |
| 2015-02-24 | 131 | 132 | 129 | 131 | 93,100 | 131 |
| 2015-02-23 | 130 | 132 | 128 | 131 | 161,900 | 131 |
| 2015-02-20 | 130 | 130 | 128 | 129 | 28,600 | 129 |
| 2015-02-19 | 127 | 133 | 126 | 129 | 233,400 | 129 |
| 2015-02-18 | 127 | 127 | 125 | 127 | 87,300 | 127 |
| 2015-02-17 | 126 | 127 | 125 | 126 | 25,900 | 126 |
| 2015-02-16 | 127 | 128 | 126 | 126 | 53,900 | 126 |
| 2015-02-13 | 128 | 128 | 125 | 125 | 54,200 | 125 |
| 2015-02-12 | 126 | 128 | 126 | 126 | 81,600 | 126 |
| 2015-02-10 | 127 | 128 | 125 | 125 | 45,600 | 125 |
| 2015-02-09 | 127 | 129 | 126 | 127 | 232,500 | 127 |
| 2015-02-06 | 124 | 126 | 124 | 125 | 42,800 | 125 |
| 2015-02-05 | 125 | 125 | 123 | 124 | 46,500 | 124 |
| 2015-02-04 | 124 | 125 | 122 | 125 | 70,000 | 125 |
| 2015-02-03 | 124 | 125 | 122 | 123 | 66,000 | 123 |
| 2015-02-02 | 127 | 127 | 124 | 124 | 43,300 | 124 |
| 2015-01-30 | 126 | 127 | 126 | 127 | 16,300 | 127 |
| 2015-01-29 | 126 | 127 | 125 | 126 | 26,600 | 126 |
| 2015-01-28 | 128 | 128 | 126 | 128 | 49,600 | 128 |
| 2015-01-27 | 127 | 129 | 126 | 127 | 74,400 | 127 |
| 2015-01-26 | 126 | 126 | 125 | 126 | 18,000 | 126 |
| 2015-01-23 | 125 | 128 | 124 | 127 | 79,400 | 127 |
| 2015-01-22 | 124 | 124 | 123 | 124 | 25,200 | 124 |
| 2015-01-21 | 125 | 125 | 123 | 123 | 27,600 | 123 |
| 2015-01-20 | 123 | 124 | 123 | 124 | 31,600 | 124 |
| 2015-01-19 | 123 | 123 | 122 | 123 | 17,400 | 123 |
| 2015-01-16 | 122 | 123 | 122 | 122 | 12,500 | 122 |
| 2015-01-15 | 121 | 123 | 121 | 123 | 16,200 | 123 |
| 2015-01-14 | 122 | 123 | 121 | 122 | 84,700 | 122 |
| 2015-01-13 | 123 | 124 | 123 | 123 | 22,500 | 123 |
| 2015-01-09 | 125 | 126 | 123 | 123 | 64,200 | 123 |
| 2015-01-08 | 126 | 126 | 125 | 125 | 16,100 | 125 |
| 2015-01-07 | 123 | 126 | 123 | 124 | 46,200 | 124 |
| 2015-01-06 | 126 | 127 | 125 | 125 | 43,200 | 125 |
| 2015-01-05 | 127 | 129 | 126 | 128 | 62,100 | 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