[9479 東証1部] インプレスホールディングス 日足 時系列データ

[9479 東証1部] インプレスホールディングス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-05144.00145.00143.00143.009110013124600
2016-12-02143.00144.00142.00143.009180013155300
2016-12-01144.00146.00143.00143.0017040024586100
2016-11-30142.00144.00142.00143.0014950021454100
2016-11-29141.00145.00141.00142.0027080038846500
2016-11-28140.00142.00139.00141.0012100017007500
2016-11-25144.00144.00141.00141.0020870029644100
2016-11-24143.00144.00142.00144.0013560019397300
2016-11-22140.00143.00140.00142.0011700016562200
2016-11-21139.00141.00139.00140.008300011605000
2016-11-18139.00140.00138.00138.0012180016893700
2016-11-17139.00140.00137.00138.0011070015320200
2016-11-16137.00141.00137.00140.0010120014079100
2016-11-15139.00139.00137.00137.00329004534300
2016-11-14138.00139.00136.00138.008770012051900
2016-11-11139.00140.00136.00139.0021620029857900
2016-11-10139.00139.00135.00136.0015170020828600
2016-11-09143.00144.00127.00134.0049800068306100
2016-11-08137.00137.00136.00136.00457006234000
2016-11-07136.00139.00136.00136.00693009495700
2016-11-04138.00139.00135.00136.00687009400000
2016-11-02143.00143.00139.00139.0011610016336400
2016-11-01140.00144.00139.00143.0023100032785100
2016-10-31139.00140.00139.00139.00173002409800
2016-10-28140.00140.00139.00139.00695009673000
2016-10-27139.00142.00138.00139.00679009512500
2016-10-26139.00140.00138.00139.00346004811100
2016-10-25141.00141.00139.00140.007330010256400
2016-10-24139.00141.00139.00140.00572008008500
2016-10-21141.00142.00139.00140.0010220014339500
2016-10-20141.00141.00140.00141.00242003393800
2016-10-19141.00141.00139.00140.009170012884700
2016-10-18140.00140.00138.00140.00552007667400
2016-10-17139.00139.00138.00139.00295004095000
2016-10-14138.00139.00137.00138.007670010576100
2016-10-13140.00141.00138.00141.008930012449100
2016-10-12141.00141.00139.00139.00388005429700
2016-10-11143.00144.00140.00141.007080010037500
2016-10-07144.00144.00141.00141.0013120018595600
2016-10-06143.00144.00142.00143.0012430017824700
2016-10-05145.00145.00142.00142.0014680021029800
2016-10-04144.00145.00141.00144.0019130027450300
2016-10-03140.00145.00139.00141.0024020034112500
2016-09-30139.00141.00138.00139.007990011127500
2016-09-29141.00144.00140.00140.0013760019434200
2016-09-28139.00145.00138.00140.0018080025551000
2016-09-27138.00140.00137.00140.009060012573900
2016-09-26138.00140.00137.00138.0012890017848100
2016-09-23137.00143.00137.00140.0023020032244700
2016-09-21133.00141.00132.00141.0024360033447200
2016-09-20136.00137.00133.00133.00570007698500
2016-09-16136.00136.00134.00136.00318004309200
2016-09-15135.00136.00133.00133.00398005351500
2016-09-14136.00138.00134.00134.00466006327700
2016-09-13135.00138.00134.00138.00575007832000
2016-09-12134.00135.00133.00135.00323004342500
2016-09-09134.00136.00134.00136.00462006225800
2016-09-08135.00136.00133.00135.007810010510700
2016-09-07137.00138.00130.00136.0018100024233400
2016-09-06135.00138.00135.00137.0011470015744100
2016-09-05135.00137.00135.00135.00382005178300
2016-09-02137.00137.00135.00135.00277003773300
2016-09-01136.00137.00135.00136.00369005017700
2016-08-31134.00135.00133.00135.00412005531400
2016-08-30134.00134.00133.00133.00117001561200
2016-08-29134.00135.00133.00134.00391005231100
2016-08-26134.00134.00132.00132.00564007504400
2016-08-25136.00137.00134.00134.00493006654200
2016-08-24137.00138.00136.00136.00455006212200
2016-08-23133.00138.00133.00135.0016690022674700
2016-08-22132.00134.00132.00133.00344004565100
2016-08-19132.00133.00131.00131.00455005997800
2016-08-18133.00134.00131.00131.00640008466400
2016-08-17133.00136.00132.00133.00542007267200
2016-08-16135.00136.00133.00134.00669008973400
2016-08-15136.00138.00134.00135.00720009775100
2016-08-12134.00136.00132.00136.0017000022728600
2016-08-10137.00138.00135.00135.0017230023453400
2016-08-09139.00142.00137.00141.0011810016524600
2016-08-08143.00143.00137.00138.0030600042590200
2016-08-05141.00141.00139.00141.0018910026485700
2016-08-04142.00145.00140.00142.0029860042234100
2016-08-03143.00168.00142.00145.005161500803470200
2016-08-02138.00147.00137.00145.0036170052037400
2016-08-01138.00139.00137.00139.00608008406700
2016-07-29136.00139.00135.00139.0010570014380700
2016-07-28141.00141.00135.00138.0017120023487000
2016-07-27140.00141.00139.00140.00493006894500
2016-07-26141.00146.00138.00139.0018580026263500
2016-07-25140.00143.00140.00141.0011170015806300
2016-07-22140.00142.00137.00140.0021240029639000
2016-07-21141.00142.00138.00142.0013680019180800
2016-07-20142.00143.00135.00140.0016340022658700
2016-07-19141.00143.00140.00141.009770013792600
2016-07-15142.00143.00138.00140.0011590016217500
2016-07-14143.00144.00138.00142.0019770027873100
2016-07-13147.00151.00141.00141.0051280075181600
2016-07-12146.00147.00141.00146.0027640039862400
2016-07-11133.00149.00133.00141.00809400115026500
2016-07-08136.00136.00131.00131.00746009899200
2016-07-07135.00139.00133.00133.00679009202200
2016-07-06134.00140.00133.00135.007800010540800
2016-07-05136.00138.00134.00136.00669009079500
2016-07-04136.00138.00134.00135.00700009530900
2016-07-01135.00137.00134.00136.009510012909100
2016-06-30134.00137.00132.00132.0012310016482700
2016-06-29129.00138.00129.00133.0013440018005300
2016-06-28125.00129.00125.00128.0011950015174400
2016-06-27126.00130.00126.00127.0010510013424100
2016-06-24139.00142.00120.00123.0040580051477600
2016-06-23134.00138.00132.00138.008470011463300
2016-06-22137.00138.00133.00135.008590011620400
2016-06-21138.00140.00137.00138.007270010081100
2016-06-20132.00139.00132.00137.0012560017024300
2016-06-17131.00133.00130.00130.00760009978600
2016-06-16135.00137.00128.00129.0023930031553300
2016-06-15132.00138.00132.00135.0020020026907200
2016-06-14140.00141.00133.00134.0022890031245000
2016-06-13150.00150.00141.00142.0017880025848400
2016-06-10151.00152.00149.00151.0011030016561200
2016-06-09152.00154.00150.00151.0012250018588500
2016-06-08154.00154.00147.00151.0019030028539300
2016-06-07154.00155.00149.00151.0016730025280900
2016-06-06153.00156.00150.00154.0022340034109500
2016-06-03158.00161.00154.00157.0054240085630600
2016-06-02157.00159.00150.00154.0050970078718500
2016-06-01149.00163.00149.00158.001341000211978400
2016-05-31149.00150.00147.00149.008600012752500
2016-05-30146.00151.00146.00150.009430014028300
2016-05-27146.00148.00144.00146.0010960016036500
2016-05-26149.00149.00143.00146.0017660025748100
2016-05-25145.00151.00144.00148.0030780045421600
2016-05-24138.00145.00137.00145.0031400044346900
2016-05-23138.00138.00135.00138.00511006989300
2016-05-20135.00138.00135.00136.0018940025731200
2016-05-19136.00137.00135.00135.0010820014701200
2016-05-18140.00145.00135.00136.0045780063588400
2016-05-17142.00143.00139.00140.0031450044160700
2016-05-16143.00153.00142.00143.0038600056334100
2016-05-13149.00150.00142.00144.0059190086013100
2016-05-12155.00157.00152.00155.00820600127282700
2016-05-11158.00176.00158.00160.0093772001568592800
2016-05-10152.00158.00146.00148.002281200345026500
2016-05-09131.00151.00130.00144.001620300233761600
2016-05-06132.00132.00129.00130.00287003732800
2016-05-02132.00132.00129.00130.008560011198900
2016-04-28136.00137.00133.00136.008360011323100
2016-04-27136.00137.00135.00135.00674009153000
2016-04-26140.00140.00135.00136.0011630015949200
2016-04-25140.00142.00138.00139.0015410021610900
2016-04-22137.00140.00135.00139.0018520025495200
2016-04-21136.00138.00135.00135.007370010047400
2016-04-20137.00137.00133.00134.00647008742200
2016-04-19136.00138.00134.00136.007690010465400
2016-04-18137.00138.00135.00135.00271003674900
2016-04-15137.00139.00136.00138.00600008266400
2016-04-14137.00138.00136.00137.009310012745600
2016-04-13138.00138.00136.00137.0010220014057300
2016-04-12137.00138.00136.00136.00694009490400
2016-04-11137.00137.00133.00137.00533007212100
2016-04-08128.00138.00128.00136.0013960018641100
2016-04-07133.00133.00131.00132.00478006304800
2016-04-06129.00133.00129.00131.009450012311500
2016-04-05138.00138.00130.00131.0021520028379100
2016-04-04139.00141.00136.00139.0029190040504900
2016-04-01152.00153.00133.00135.0051780072905200
2016-03-31146.00153.00144.00151.0020680030922000
2016-03-30146.00148.00144.00146.00518007540200
2016-03-29145.00146.00143.00146.008870012860900
2016-03-28148.00148.00144.00145.0010360015161100
2016-03-25148.00150.00148.00148.00388005773200
2016-03-24146.00150.00144.00148.0015940023448300
2016-03-23146.00148.00145.00146.00465006834000
2016-03-22143.00146.00143.00146.007970011529300
2016-03-18145.00146.00143.00145.0016880024286300
2016-03-17151.00152.00146.00147.0018560027598900
2016-03-16152.00152.00148.00149.0015540023324100
2016-03-15155.00155.00151.00151.0021620033106700
2016-03-14154.00156.00152.00153.0028190043390200
2016-03-11155.00156.00153.00154.0032100049558800
2016-03-10158.00158.00152.00157.00816800127055400
2016-03-09143.00155.00140.00151.001120300166006900
2016-03-08150.00158.00144.00146.00986000149012600
2016-03-07147.00148.00142.00148.0056380081904200
2016-03-04143.00150.00142.00147.003113800454025700
2016-03-03125.00151.00125.00143.0082080001184323200
2016-03-02126.00127.00124.00124.0011360014243500
2016-03-01124.00124.00122.00122.008630010601900
2016-02-29126.00131.00123.00123.0010210012945900
2016-02-26126.00126.00124.00124.00405005070400
2016-02-25122.00125.00122.00123.00297003660900
2016-02-24121.00123.00121.00121.00567006899000
2016-02-23127.00127.00121.00123.009440011713800
2016-02-22125.00127.00125.00125.00387004871600
2016-02-19125.00126.00124.00124.00248003092900
2016-02-18122.00128.00122.00126.0010840013500500
2016-02-17121.00124.00120.00120.0010570012858200
2016-02-16118.00125.00118.00122.0015600019088300
2016-02-15125.00125.00119.00120.0013600016604600
2016-02-12122.00125.00112.00112.0032690039244200
2016-02-10133.00134.00124.00125.0013020016513700
2016-02-09132.00135.00130.00132.0011910015760500
2016-02-08135.00140.00135.00137.00494006777200
2016-02-05142.00142.00136.00136.00721009935700
2016-02-04144.00146.00143.00144.00342004942500
2016-02-03146.00148.00145.00146.008070011785700
2016-02-02151.00152.00149.00150.007250010908900
2016-02-01148.00151.00145.00151.0016890024990100
2016-01-29141.00145.00138.00145.0010370014651300
2016-01-28141.00141.00139.00139.00579008077900
2016-01-27140.00142.00137.00141.008160011380700
2016-01-26136.00138.00135.00136.00370005039000
2016-01-25135.00141.00133.00139.0011380015693900
2016-01-22128.00136.00127.00134.0013500017841200
2016-01-21133.00133.00124.00125.0023390030129400
2016-01-20133.00134.00123.00123.0013890017869500
2016-01-19130.00133.00130.00131.00698009144500
2016-01-18131.00132.00127.00130.0013970018117300
2016-01-15141.00141.00136.00136.00666009250200
2016-01-14138.00140.00137.00139.0011130015398300
2016-01-13142.00144.00139.00143.009520013478600
2016-01-12146.00147.00137.00137.0022790032053800
2016-01-08152.00152.00145.00145.0013660020315200
2016-01-07144.00149.00142.00149.0011940017229100
2016-01-06149.00150.00145.00146.00651009576400
2016-01-05148.00150.00145.00148.009210013523100
2016-01-04150.00156.00148.00149.0021190031991500
2015-12-30149.00151.00148.00150.008330012449000
2015-12-29146.00150.00145.00150.00676009984200
2015-12-28142.00146.00142.00146.0012110017510500
2015-12-25138.00142.00136.00139.0041380057409700
2015-12-24147.00149.00142.00142.0021470031313900
2015-12-22150.00152.00148.00148.0019170028735100
2015-12-21155.00155.00151.00152.0013220020176400
2015-12-18159.00159.00155.00155.0015650024668500
2015-12-17158.00162.00157.00159.0020420032478800
2015-12-16157.00159.00156.00158.0012650019863700
2015-12-15159.00159.00156.00156.0013450021203500
2015-12-14160.00161.00157.00159.0017610027963900
2015-12-11161.00162.00161.00161.007110011467200
2015-12-10161.00163.00160.00160.0011830019144800
2015-12-09164.00165.00161.00165.0019960032507800
2015-12-08169.00169.00165.00165.0021610036015800
2015-12-07169.00172.00167.00169.0030990052455100
2015-12-04168.00169.00165.00167.0026520044243300
2015-12-03164.00172.00164.00171.0025760043325300
2015-12-02165.00166.00163.00166.0010070016584000
2015-12-01162.00165.00162.00165.0013730022444600
2015-11-30165.00169.00164.00164.0015210025187200
2015-11-27167.00168.00165.00166.009130015188000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog