[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 
2017-04-28137.00137.00134.00135.00658008905300
2017-04-27136.00138.00136.00137.00562007688800
2017-04-26136.00137.00135.00137.00622008448600
2017-04-25135.00136.00133.00136.00525007082300
2017-04-24138.00138.00133.00135.00527007174600
2017-04-21134.00136.00133.00134.00632008491000
2017-04-20134.00135.00133.00134.00511006841900
2017-04-19132.00135.00132.00133.00471006282600
2017-04-18131.00134.00131.00132.008370011037400
2017-04-17131.00132.00131.00132.008130010680600
2017-04-14130.00132.00130.00131.00630008263800
2017-04-13129.00132.00129.00130.009960013016500
2017-04-12131.00132.00130.00130.00490006383600
2017-04-11133.00135.00131.00132.0010200013506600
2017-04-10135.00136.00131.00131.0016460021898600
2017-04-07136.00136.00131.00133.0021370028583300
2017-04-06139.00139.00134.00136.009220012543500
2017-04-05136.00138.00136.00138.00504006937000
2017-04-04139.00140.00136.00138.0010630014716000
2017-04-03139.00140.00139.00139.00309004313000
2017-03-31139.00141.00139.00139.00466006526500
2017-03-30140.00141.00139.00141.00555007759900
2017-03-29140.00141.00139.00141.00683009552700
2017-03-28138.00140.00138.00140.00593008257700
2017-03-27138.00140.00138.00138.00623008651500
2017-03-24138.00141.00138.00138.00711009891500
2017-03-23140.00140.00138.00138.00505007031800
2017-03-22140.00142.00140.00140.00394005535800
2017-03-21140.00142.00140.00142.00582008194000
2017-03-17142.00142.00141.00141.00391005525300
2017-03-16141.00143.00141.00142.00688009752100
2017-03-15144.00144.00141.00141.007600010873800
2017-03-14144.00144.00143.00144.00273003919600
2017-03-13143.00145.00143.00143.00515007396200
2017-03-10143.00144.00141.00143.0011300016115000
2017-03-09143.00143.00140.00142.009200013015700
2017-03-08143.00143.00140.00143.0012770018104100
2017-03-07145.00145.00142.00143.0022570032409600
2017-03-06144.00145.00144.00145.00692009982500
2017-03-03145.00146.00144.00144.00301004372400
2017-03-02145.00146.00144.00145.008660012565800
2017-03-01145.00145.00144.00144.00599008646900
2017-02-28146.00146.00144.00144.009310013546500
2017-02-27147.00147.00145.00146.008160011896800
2017-02-24146.00147.00145.00147.007420010862900
2017-02-23146.00147.00146.00146.00484007067700
2017-02-22146.00148.00145.00146.0010860015884400
2017-02-21148.00148.00146.00147.00344005062300
2017-02-20146.00149.00146.00147.008330012286300
2017-02-17145.00147.00145.00146.006970010173000
2017-02-16146.00146.00145.00145.00366005331400
2017-02-15146.00147.00145.00146.007790011364700
2017-02-14145.00147.00144.00145.009110013224600
2017-02-13149.00149.00144.00147.0031940046705000
2017-02-10149.00151.00149.00149.008740013063600
2017-02-09150.00151.00147.00149.0013950020848600
2017-02-08149.00153.00149.00152.0012270018565700
2017-02-07151.00151.00149.00149.0013040019571500
2017-02-06147.00152.00147.00151.0015010022578600
2017-02-03147.00150.00147.00147.0011090016443100
2017-02-02152.00152.00147.00147.0015320022933800
2017-02-01147.00152.00146.00152.0042250063347500
2017-01-31146.00147.00145.00147.00392005725800
2017-01-30147.00148.00145.00146.007840011492000
2017-01-27148.00148.00146.00147.00392005756600
2017-01-26147.00147.00146.00147.00451006610700
2017-01-25145.00147.00145.00147.00442006448900
2017-01-24146.00146.00143.00145.00632009117700
2017-01-23146.00146.00144.00146.008230011936100
2017-01-20145.00146.00144.00145.008840012775300
2017-01-19147.00148.00144.00144.0013140019138800
2017-01-18147.00153.00144.00144.0052220077645900
2017-01-17145.00148.00144.00148.0029540043189900
2017-01-16144.00144.00143.00143.00362005203400
2017-01-13142.00144.00142.00144.00342004886600
2017-01-12144.00144.00143.00143.00396005692000
2017-01-11144.00145.00143.00144.007370010612600
2017-01-10144.00146.00142.00143.0020900030174500
2017-01-06144.00146.00143.00144.008110011714200
2017-01-05146.00146.00143.00143.00690009968400
2017-01-04142.00146.00142.00145.00682009824600
2016-12-30141.00143.00141.00142.00417005908800
2016-12-29142.00142.00141.00142.00454006439800
2016-12-28141.00143.00141.00142.00331004700100
2016-12-27142.00143.00140.00141.0010060014249300
2016-12-26142.00142.00140.00142.0011780016664600
2016-12-22142.00143.00141.00142.00564008011800
2016-12-21144.00144.00141.00141.0027950039924000
2016-12-20142.00145.00142.00143.0010270014654400
2016-12-19144.00145.00143.00143.00510007335400
2016-12-16145.00145.00143.00144.008350012042900
2016-12-15147.00148.00144.00144.0012340017867900
2016-12-14147.00147.00146.00146.00479007010800
2016-12-13146.00147.00145.00146.008660012634000
2016-12-12145.00147.00144.00145.0018860027412700
2016-12-09151.00152.00143.00144.0049290072728200
2016-12-08147.00152.00146.00149.0042790063536400
2016-12-07144.00149.00143.00147.0042600062335100
2016-12-06143.00145.00142.00143.0015730022483000
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

   ※ 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