9479 (株)インプレスホールディングス の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 211 | 211 | 208 | 208 | 14,700 | 208 |
| 2022-12-29 | 209 | 211 | 208 | 210 | 14,800 | 210 |
| 2022-12-28 | 209 | 212 | 208 | 210 | 61,400 | 210 |
| 2022-12-27 | 209 | 210 | 208 | 210 | 9,200 | 210 |
| 2022-12-26 | 210 | 210 | 206 | 208 | 30,700 | 208 |
| 2022-12-23 | 210 | 210 | 207 | 208 | 38,700 | 208 |
| 2022-12-22 | 212 | 213 | 210 | 212 | 20,900 | 212 |
| 2022-12-21 | 206 | 214 | 206 | 212 | 92,400 | 212 |
| 2022-12-20 | 209 | 209 | 205 | 206 | 41,100 | 206 |
| 2022-12-19 | 213 | 213 | 209 | 211 | 20,600 | 211 |
| 2022-12-16 | 212 | 214 | 210 | 210 | 55,900 | 210 |
| 2022-12-15 | 211 | 214 | 211 | 214 | 34,000 | 214 |
| 2022-12-14 | 213 | 213 | 212 | 213 | 16,500 | 213 |
| 2022-12-13 | 214 | 214 | 213 | 213 | 15,900 | 213 |
| 2022-12-12 | 212 | 214 | 212 | 213 | 17,000 | 213 |
| 2022-12-09 | 213 | 214 | 212 | 213 | 54,700 | 213 |
| 2022-12-08 | 213 | 213 | 211 | 211 | 27,700 | 211 |
| 2022-12-07 | 211 | 214 | 210 | 213 | 32,800 | 213 |
| 2022-12-06 | 213 | 214 | 211 | 211 | 20,200 | 211 |
| 2022-12-05 | 210 | 214 | 210 | 213 | 57,900 | 213 |
| 2022-12-02 | 212 | 214 | 209 | 211 | 58,100 | 211 |
| 2022-12-01 | 215 | 215 | 212 | 214 | 44,000 | 214 |
| 2022-11-30 | 214 | 215 | 213 | 214 | 26,200 | 214 |
| 2022-11-29 | 215 | 216 | 215 | 215 | 29,300 | 215 |
| 2022-11-28 | 216 | 216 | 214 | 215 | 23,000 | 215 |
| 2022-11-25 | 215 | 216 | 214 | 216 | 24,300 | 216 |
| 2022-11-24 | 213 | 215 | 213 | 215 | 77,700 | 215 |
| 2022-11-22 | 212 | 213 | 212 | 213 | 43,700 | 213 |
| 2022-11-21 | 214 | 214 | 211 | 212 | 22,800 | 212 |
| 2022-11-18 | 212 | 214 | 212 | 212 | 25,300 | 212 |
| 2022-11-17 | 212 | 215 | 211 | 214 | 105,600 | 214 |
| 2022-11-16 | 210 | 212 | 210 | 210 | 20,400 | 210 |
| 2022-11-15 | 204 | 212 | 204 | 210 | 109,800 | 210 |
| 2022-11-14 | 207 | 207 | 203 | 204 | 146,300 | 204 |
| 2022-11-11 | 210 | 211 | 206 | 208 | 144,000 | 208 |
| 2022-11-10 | 211 | 213 | 210 | 213 | 51,600 | 213 |
| 2022-11-09 | 211 | 213 | 209 | 212 | 97,300 | 212 |
| 2022-11-08 | 209 | 211 | 209 | 211 | 64,300 | 211 |
| 2022-11-07 | 214 | 214 | 208 | 209 | 94,000 | 209 |
| 2022-11-04 | 211 | 213 | 208 | 210 | 64,600 | 210 |
| 2022-11-02 | 212 | 212 | 209 | 211 | 33,600 | 211 |
| 2022-11-01 | 210 | 213 | 209 | 212 | 81,500 | 212 |
| 2022-10-31 | 205 | 211 | 205 | 211 | 95,600 | 211 |
| 2022-10-28 | 206 | 209 | 204 | 204 | 166,400 | 204 |
| 2022-10-27 | 209 | 209 | 207 | 207 | 24,900 | 207 |
| 2022-10-26 | 208 | 209 | 207 | 209 | 30,200 | 209 |
| 2022-10-25 | 208 | 208 | 207 | 208 | 19,500 | 208 |
| 2022-10-24 | 206 | 208 | 206 | 206 | 48,100 | 206 |
| 2022-10-21 | 207 | 208 | 206 | 206 | 17,300 | 206 |
| 2022-10-20 | 208 | 209 | 207 | 207 | 38,900 | 207 |
| 2022-10-19 | 208 | 209 | 208 | 209 | 48,800 | 209 |
| 2022-10-18 | 207 | 208 | 206 | 208 | 32,300 | 208 |
| 2022-10-17 | 207 | 207 | 205 | 206 | 20,200 | 206 |
| 2022-10-14 | 207 | 207 | 205 | 207 | 49,100 | 207 |
| 2022-10-13 | 203 | 204 | 201 | 204 | 65,100 | 204 |
| 2022-10-12 | 201 | 203 | 201 | 202 | 53,200 | 202 |
| 2022-10-11 | 206 | 206 | 203 | 204 | 50,400 | 204 |
| 2022-10-07 | 205 | 205 | 203 | 204 | 68,000 | 204 |
| 2022-10-06 | 205 | 206 | 205 | 206 | 42,100 | 206 |
| 2022-10-05 | 205 | 207 | 204 | 206 | 51,900 | 206 |
| 2022-10-04 | 204 | 207 | 204 | 207 | 57,400 | 207 |
| 2022-10-03 | 202 | 204 | 200 | 203 | 57,600 | 203 |
| 2022-09-30 | 205 | 205 | 202 | 203 | 40,100 | 203 |
| 2022-09-29 | 204 | 207 | 204 | 205 | 73,800 | 205 |
| 2022-09-28 | 207 | 207 | 203 | 207 | 92,400 | 207 |
| 2022-09-27 | 205 | 207 | 204 | 205 | 41,000 | 205 |
| 2022-09-26 | 208 | 208 | 202 | 204 | 109,600 | 204 |
| 2022-09-22 | 206 | 208 | 205 | 206 | 63,200 | 206 |
| 2022-09-21 | 208 | 208 | 206 | 207 | 65,400 | 207 |
| 2022-09-20 | 210 | 210 | 208 | 208 | 42,000 | 208 |
| 2022-09-16 | 209 | 211 | 208 | 208 | 55,100 | 208 |
| 2022-09-15 | 212 | 212 | 209 | 209 | 64,100 | 209 |
| 2022-09-14 | 211 | 213 | 210 | 210 | 60,300 | 210 |
| 2022-09-13 | 213 | 214 | 211 | 213 | 63,700 | 213 |
| 2022-09-12 | 214 | 216 | 213 | 216 | 76,000 | 216 |
| 2022-09-09 | 214 | 215 | 212 | 212 | 88,200 | 212 |
| 2022-09-08 | 210 | 213 | 210 | 213 | 67,800 | 213 |
| 2022-09-07 | 210 | 211 | 209 | 209 | 63,300 | 209 |
| 2022-09-06 | 209 | 212 | 209 | 210 | 72,500 | 210 |
| 2022-09-05 | 209 | 212 | 208 | 210 | 66,200 | 210 |
| 2022-09-02 | 213 | 213 | 209 | 209 | 83,900 | 209 |
| 2022-09-01 | 215 | 215 | 211 | 211 | 55,500 | 211 |
| 2022-08-31 | 214 | 215 | 212 | 215 | 79,200 | 215 |
| 2022-08-30 | 207 | 215 | 207 | 215 | 116,100 | 215 |
| 2022-08-29 | 208 | 210 | 206 | 208 | 62,700 | 208 |
| 2022-08-26 | 210 | 210 | 208 | 209 | 68,400 | 209 |
| 2022-08-25 | 202 | 210 | 202 | 210 | 116,800 | 210 |
| 2022-08-24 | 203 | 203 | 201 | 202 | 38,800 | 202 |
| 2022-08-23 | 201 | 202 | 199 | 200 | 91,900 | 200 |
| 2022-08-22 | 202 | 203 | 201 | 201 | 49,600 | 201 |
| 2022-08-19 | 203 | 205 | 200 | 203 | 118,800 | 203 |
| 2022-08-18 | 202 | 204 | 201 | 202 | 81,600 | 202 |
| 2022-08-17 | 200 | 205 | 200 | 203 | 162,600 | 203 |
| 2022-08-16 | 201 | 202 | 200 | 200 | 82,500 | 200 |
| 2022-08-15 | 204 | 204 | 199 | 201 | 221,000 | 201 |
| 2022-08-12 | 205 | 208 | 199 | 206 | 392,600 | 206 |
| 2022-08-10 | 219 | 219 | 216 | 217 | 59,300 | 217 |
| 2022-08-09 | 219 | 220 | 217 | 219 | 40,600 | 219 |
| 2022-08-08 | 219 | 221 | 217 | 220 | 69,700 | 220 |
| 2022-08-05 | 220 | 220 | 218 | 218 | 53,500 | 218 |
| 2022-08-04 | 220 | 222 | 219 | 220 | 65,900 | 220 |
| 2022-08-03 | 219 | 221 | 216 | 218 | 93,700 | 218 |
| 2022-08-02 | 217 | 222 | 216 | 222 | 142,200 | 222 |
| 2022-08-01 | 216 | 218 | 214 | 218 | 78,100 | 218 |
| 2022-07-29 | 214 | 216 | 213 | 215 | 56,700 | 215 |
| 2022-07-28 | 215 | 216 | 213 | 215 | 77,400 | 215 |
| 2022-07-27 | 215 | 215 | 213 | 214 | 62,300 | 214 |
| 2022-07-26 | 218 | 218 | 215 | 216 | 47,100 | 216 |
| 2022-07-25 | 217 | 217 | 214 | 217 | 59,400 | 217 |
| 2022-07-22 | 214 | 216 | 213 | 216 | 51,400 | 216 |
| 2022-07-21 | 211 | 214 | 211 | 214 | 59,200 | 214 |
| 2022-07-20 | 211 | 214 | 210 | 213 | 50,800 | 213 |
| 2022-07-19 | 210 | 211 | 208 | 209 | 53,900 | 209 |
| 2022-07-15 | 213 | 213 | 208 | 210 | 136,200 | 210 |
| 2022-07-14 | 212 | 215 | 212 | 213 | 52,700 | 213 |
| 2022-07-13 | 211 | 213 | 211 | 212 | 14,600 | 212 |
| 2022-07-12 | 214 | 214 | 211 | 211 | 48,900 | 211 |
| 2022-07-11 | 213 | 216 | 213 | 214 | 47,400 | 214 |
| 2022-07-08 | 213 | 216 | 212 | 213 | 84,100 | 213 |
| 2022-07-07 | 213 | 214 | 211 | 214 | 58,300 | 214 |
| 2022-07-06 | 214 | 214 | 211 | 212 | 64,600 | 212 |
| 2022-07-05 | 216 | 218 | 214 | 214 | 48,300 | 214 |
| 2022-07-04 | 215 | 219 | 213 | 218 | 73,500 | 218 |
| 2022-07-01 | 214 | 215 | 210 | 213 | 135,500 | 213 |
| 2022-06-30 | 220 | 220 | 213 | 213 | 104,800 | 213 |
| 2022-06-29 | 212 | 220 | 212 | 220 | 92,700 | 220 |
| 2022-06-28 | 215 | 217 | 213 | 213 | 81,900 | 213 |
| 2022-06-27 | 220 | 220 | 218 | 219 | 42,100 | 219 |
| 2022-06-24 | 215 | 219 | 214 | 219 | 61,800 | 219 |
| 2022-06-23 | 216 | 218 | 215 | 216 | 68,400 | 216 |
| 2022-06-22 | 217 | 217 | 214 | 216 | 36,700 | 216 |
| 2022-06-21 | 213 | 217 | 210 | 217 | 116,400 | 217 |
| 2022-06-20 | 214 | 214 | 206 | 208 | 81,100 | 208 |
| 2022-06-17 | 208 | 208 | 205 | 208 | 70,200 | 208 |
| 2022-06-16 | 210 | 214 | 209 | 209 | 81,300 | 209 |
| 2022-06-15 | 213 | 214 | 208 | 209 | 230,300 | 209 |
| 2022-06-14 | 217 | 217 | 213 | 214 | 122,900 | 214 |
| 2022-06-13 | 220 | 220 | 217 | 218 | 68,600 | 218 |
| 2022-06-10 | 220 | 222 | 220 | 220 | 125,400 | 220 |
| 2022-06-09 | 221 | 222 | 220 | 222 | 74,700 | 222 |
| 2022-06-08 | 218 | 222 | 218 | 221 | 95,800 | 221 |
| 2022-06-07 | 220 | 220 | 217 | 217 | 70,900 | 217 |
| 2022-06-06 | 216 | 221 | 215 | 220 | 98,600 | 220 |
| 2022-06-03 | 214 | 217 | 214 | 216 | 53,500 | 216 |
| 2022-06-02 | 218 | 218 | 214 | 214 | 42,000 | 214 |
| 2022-06-01 | 216 | 219 | 216 | 218 | 35,400 | 218 |
| 2022-05-31 | 221 | 221 | 215 | 216 | 62,300 | 216 |
| 2022-05-30 | 217 | 222 | 215 | 222 | 71,800 | 222 |
| 2022-05-27 | 210 | 214 | 210 | 214 | 77,000 | 214 |
| 2022-05-26 | 210 | 214 | 210 | 211 | 58,100 | 211 |
| 2022-05-25 | 208 | 210 | 206 | 210 | 45,200 | 210 |
| 2022-05-24 | 210 | 210 | 207 | 207 | 73,700 | 207 |
| 2022-05-23 | 211 | 211 | 208 | 210 | 43,300 | 210 |
| 2022-05-20 | 211 | 211 | 207 | 210 | 48,000 | 210 |
| 2022-05-19 | 208 | 210 | 206 | 209 | 51,100 | 209 |
| 2022-05-18 | 208 | 211 | 208 | 209 | 78,200 | 209 |
| 2022-05-17 | 222 | 222 | 208 | 209 | 250,600 | 209 |
| 2022-05-16 | 226 | 229 | 222 | 223 | 100,000 | 223 |
| 2022-05-13 | 219 | 227 | 219 | 225 | 142,900 | 225 |
| 2022-05-12 | 222 | 223 | 218 | 218 | 89,800 | 218 |
| 2022-05-11 | 224 | 227 | 224 | 225 | 64,000 | 225 |
| 2022-05-10 | 226 | 226 | 220 | 225 | 80,500 | 225 |
| 2022-05-09 | 217 | 225 | 217 | 225 | 142,600 | 225 |
| 2022-05-06 | 219 | 221 | 217 | 221 | 40,100 | 221 |
| 2022-05-02 | 216 | 220 | 216 | 219 | 52,000 | 219 |
| 2022-04-28 | 218 | 218 | 216 | 218 | 55,800 | 218 |
| 2022-04-27 | 216 | 218 | 215 | 218 | 71,000 | 218 |
| 2022-04-26 | 217 | 218 | 215 | 218 | 29,800 | 218 |
| 2022-04-25 | 214 | 216 | 214 | 215 | 31,400 | 215 |
| 2022-04-22 | 217 | 218 | 214 | 216 | 87,300 | 216 |
| 2022-04-21 | 218 | 220 | 218 | 220 | 35,300 | 220 |
| 2022-04-20 | 221 | 221 | 218 | 218 | 37,200 | 218 |
| 2022-04-19 | 218 | 220 | 218 | 220 | 25,400 | 220 |
| 2022-04-18 | 220 | 220 | 217 | 219 | 52,400 | 219 |
| 2022-04-15 | 220 | 222 | 219 | 221 | 43,500 | 221 |
| 2022-04-14 | 222 | 222 | 220 | 221 | 15,300 | 221 |
| 2022-04-13 | 218 | 222 | 218 | 222 | 51,700 | 222 |
| 2022-04-12 | 221 | 222 | 218 | 219 | 42,300 | 219 |
| 2022-04-11 | 221 | 223 | 218 | 221 | 41,500 | 221 |
| 2022-04-08 | 219 | 222 | 218 | 221 | 67,500 | 221 |
| 2022-04-07 | 220 | 220 | 217 | 219 | 92,200 | 219 |
| 2022-04-06 | 222 | 224 | 222 | 223 | 63,400 | 223 |
| 2022-04-05 | 222 | 225 | 220 | 222 | 65,200 | 222 |
| 2022-04-04 | 227 | 227 | 221 | 222 | 61,100 | 222 |
| 2022-04-01 | 220 | 228 | 218 | 227 | 168,300 | 227 |
| 2022-03-31 | 224 | 224 | 219 | 220 | 115,200 | 220 |
| 2022-03-30 | 224 | 226 | 220 | 224 | 133,500 | 224 |
| 2022-03-29 | 231 | 231 | 227 | 231 | 192,400 | 231 |
| 2022-03-28 | 226 | 232 | 222 | 231 | 156,100 | 231 |
| 2022-03-25 | 222 | 227 | 222 | 225 | 136,200 | 225 |
| 2022-03-24 | 215 | 221 | 215 | 221 | 117,200 | 221 |
| 2022-03-23 | 215 | 220 | 214 | 219 | 102,000 | 219 |
| 2022-03-22 | 220 | 223 | 213 | 215 | 182,700 | 215 |
| 2022-03-18 | 208 | 211 | 208 | 211 | 72,300 | 211 |
| 2022-03-17 | 208 | 210 | 205 | 210 | 113,300 | 210 |
| 2022-03-16 | 202 | 205 | 202 | 205 | 64,400 | 205 |
| 2022-03-15 | 204 | 205 | 201 | 201 | 105,100 | 201 |
| 2022-03-14 | 204 | 208 | 204 | 205 | 69,700 | 205 |
| 2022-03-11 | 200 | 203 | 200 | 202 | 75,000 | 202 |
| 2022-03-10 | 199 | 203 | 199 | 202 | 74,900 | 202 |
| 2022-03-09 | 199 | 202 | 196 | 196 | 85,500 | 196 |
| 2022-03-08 | 201 | 204 | 198 | 199 | 95,800 | 199 |
| 2022-03-07 | 203 | 203 | 196 | 200 | 155,700 | 200 |
| 2022-03-04 | 206 | 206 | 201 | 203 | 92,400 | 203 |
| 2022-03-03 | 207 | 208 | 205 | 207 | 56,100 | 207 |
| 2022-03-02 | 206 | 208 | 204 | 205 | 90,400 | 205 |
| 2022-03-01 | 209 | 211 | 208 | 210 | 74,200 | 210 |
| 2022-02-28 | 201 | 208 | 201 | 206 | 117,400 | 206 |
| 2022-02-25 | 196 | 202 | 196 | 201 | 65,700 | 201 |
| 2022-02-24 | 201 | 201 | 195 | 196 | 102,500 | 196 |
| 2022-02-22 | 201 | 202 | 199 | 201 | 84,100 | 201 |
| 2022-02-21 | 204 | 204 | 201 | 202 | 69,200 | 202 |
| 2022-02-18 | 204 | 205 | 202 | 204 | 64,900 | 204 |
| 2022-02-17 | 207 | 208 | 205 | 205 | 25,500 | 205 |
| 2022-02-16 | 208 | 210 | 207 | 208 | 30,700 | 208 |
| 2022-02-15 | 206 | 210 | 204 | 207 | 48,100 | 207 |
| 2022-02-14 | 206 | 208 | 203 | 206 | 107,600 | 206 |
| 2022-02-10 | 214 | 215 | 210 | 214 | 90,600 | 214 |
| 2022-02-09 | 210 | 215 | 210 | 214 | 74,000 | 214 |
| 2022-02-08 | 213 | 213 | 210 | 210 | 58,000 | 210 |
| 2022-02-07 | 213 | 215 | 210 | 211 | 55,400 | 211 |
| 2022-02-04 | 210 | 216 | 209 | 215 | 74,300 | 215 |
| 2022-02-03 | 214 | 214 | 209 | 211 | 52,800 | 211 |
| 2022-02-02 | 210 | 215 | 208 | 214 | 77,300 | 214 |
| 2022-02-01 | 209 | 211 | 206 | 208 | 64,800 | 208 |
| 2022-01-31 | 203 | 210 | 203 | 207 | 125,900 | 207 |
| 2022-01-28 | 199 | 203 | 194 | 203 | 208,000 | 203 |
| 2022-01-27 | 205 | 205 | 194 | 194 | 235,800 | 194 |
| 2022-01-26 | 203 | 209 | 202 | 205 | 115,200 | 205 |
| 2022-01-25 | 213 | 214 | 204 | 205 | 147,400 | 205 |
| 2022-01-24 | 210 | 215 | 208 | 215 | 72,900 | 215 |
| 2022-01-21 | 213 | 213 | 210 | 213 | 76,300 | 213 |
| 2022-01-20 | 210 | 216 | 209 | 214 | 155,400 | 214 |
| 2022-01-19 | 217 | 220 | 210 | 210 | 137,000 | 210 |
| 2022-01-18 | 218 | 220 | 215 | 218 | 89,600 | 218 |
| 2022-01-17 | 218 | 220 | 216 | 216 | 57,300 | 216 |
| 2022-01-14 | 219 | 219 | 213 | 217 | 97,100 | 217 |
| 2022-01-13 | 220 | 221 | 216 | 219 | 68,300 | 219 |
| 2022-01-12 | 214 | 222 | 214 | 222 | 121,800 | 222 |
| 2022-01-11 | 214 | 214 | 210 | 214 | 50,900 | 214 |
| 2022-01-07 | 210 | 214 | 208 | 214 | 155,600 | 214 |
| 2022-01-06 | 216 | 216 | 208 | 209 | 132,600 | 209 |
| 2022-01-05 | 219 | 219 | 216 | 216 | 77,200 | 216 |
| 2022-01-04 | 219 | 220 | 215 | 219 | 85,900 | 219 |
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
