3955 (株)イムラ封筒 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
2022-06-2485286284785224,100852
2022-06-2384885384385016,300850
2022-06-2287587583084236,400842
2022-06-2189089086486427,200864
2022-06-2087088686488326,200883
2022-06-1785086383885915,600859
2022-06-1688088285685628,600856
2022-06-1586588485888314,400883
2022-06-148508798488609,000860
2022-06-1385985984385515,400855
2022-06-1083587583086352,400863
2022-06-0989489588189532,700895
2022-06-0890790789089214,900892
2022-06-079099099009016,800901
2022-06-0690490890290615,600906
2022-06-038938998928996,700899
2022-06-028988988908948,300894
2022-06-018999018928925,400892
2022-05-318889008888997,500899
2022-05-308878928868886,300888
2022-05-278888928848878,100887
2022-05-2691091089289214,300892
2022-05-2589091588690942,700909
2022-05-248708708598635,900863
2022-05-2387088485988412,000884
2022-05-208638698638696,300869
2022-05-1986787585885816,600858
2022-05-188668808668709,900870
2022-05-1786688986587618,300876
2022-05-1689090088589321,300893
2022-05-139019079009036,200903
2022-05-129029049009015,000901
2022-05-119039038949038,600903
2022-05-1089290089089814,700898
2022-05-098928938858928,800892
2022-05-0688089687689418,800894
2022-05-0287287686187610,000876
2022-04-288688738668726,300872
2022-04-278588688588684,400868
2022-04-268718718598629,800862
2022-04-2587487485586421,500864
2022-04-228468598468596,300859
2022-04-218528558468462,200846
2022-04-208508528488525,800852
2022-04-198468538468505,000850
2022-04-1883585283584617,900846
2022-04-158548578518571,900857
2022-04-148548578528521,800852
2022-04-138448548438542,300854
2022-04-128468508428494,900849
2022-04-118508508458495,700849
2022-04-088408448388446,600844
2022-04-078588598408409,800840
2022-04-068638638598594,800859
2022-04-058608698608637,300863
2022-04-0485686785586010,000860
2022-04-018488568488567,700856
2022-03-318438548418487,400848
2022-03-3083385183384717,500847
2022-03-298518588508536,300853
2022-03-2885086584785019,400850
2022-03-2584385383984211,400842
2022-03-2484084582684510,500845
2022-03-2382784182784110,900841
2022-03-2282884682282223,400822
2022-03-188358478358409,900840
2022-03-1783784883383815,600838
2022-03-168338468338339,500833
2022-03-1587087483483864,800838
2022-03-1481784081783624,600836
2022-03-117998177998179,300817
2022-03-107958007887997,800799
2022-03-097677847667803,900780
2022-03-087797987777779,600777
2022-03-0779079578078710,400787
2022-03-048018077977986,900798
2022-03-037978057968059,000805
2022-03-027988027917973,200797
2022-03-017978017947997,700799
2022-02-287838007837877,400787
2022-02-257747857747826,200782
2022-02-247777857707719,500771
2022-02-227897897797797,900779
2022-02-217897977857904,800790
2022-02-1878180578180411,100804
2022-02-177837937827824,600782
2022-02-167907977877874,700787
2022-02-1578979077777810,200778
2022-02-147987987877897,800789
2022-02-1081581579680010,200800
2022-02-0978782178780918,000809
2022-02-087897977847846,700784
2022-02-077807897807899,300789
2022-02-0479079078178510,300785
2022-02-037827967827936,400793
2022-02-0278278877678815,700788
2022-02-0177879977777818,600778
2022-01-3180280278478815,600788
2022-01-2883583981181160,100811
2022-01-27859880835838130,700838
2022-01-2685186085185832,700858
2022-01-2588788883885867,700858
2022-01-2486789085488276,000882
2022-01-2183787283786746,500867
2022-01-2082185282184963,700849
2022-01-19849865836850267,400850
2022-01-188118148068088,600808
2022-01-178198198118115,600811
2022-01-148168198118199,400819
2022-01-138178258148167,300816
2022-01-1282782881681813,200818
2022-01-1181582080982015,300820
2022-01-0780281579881512,800815
2022-01-0680280779380110,500801
2022-01-0580081079581018,000810
2022-01-0479281279280914,400809

分割・併合履歴 : [2016-07-27]1株→0.5株 [2006-01-26]1株→2株