3955 (株)イムラ封筒 の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-161,0071,0171,0041,00813,1001,008
2021-04-151,0041,0079961,0077,7001,007
2021-04-149941,0059941,0045,3001,004
2021-04-139959989909943,100994
2021-04-121,0191,0199881,00023,5001,000
2021-04-091,0431,0439971,01346,6001,013
2021-04-081,0491,0551,0471,0479,9001,047
2021-04-071,0441,0551,0361,05527,0001,055
2021-04-061,0181,0451,0161,02835,4001,028
2021-04-051,0041,0259981,01632,7001,016
2021-04-029991,0049921,00117,8001,001
2021-04-019891,00398799127,700991
2021-03-3198099097298716,700987
2021-03-3098598998098016,300980
2021-03-2997697696796710,700967
2021-03-269659779659766,100976
2021-03-2596199696196517,000965
2021-03-2497897896096516,600965
2021-03-2397899597898221,900982
2021-03-2295297794897538,300975
2021-03-1994596193994531,800945
2021-03-1893694393694110,800941
2021-03-1794094393594112,600941
2021-03-1695195293293823,300938
2021-03-1594194193193116,800931
2021-03-1293895093594017,900940
2021-03-119409409319333,600933
2021-03-109399409319406,700940
2021-03-099319399289399,200939
2021-03-0894094092693116,100931
2021-03-0593694192694127,200941
2021-03-0494096094094919,000949
2021-03-0394095093695012,500950
2021-03-0294694693394112,700941
2021-03-0192994192794017,600940
2021-02-2693493492392915,500929
2021-02-2593493892893013,800930
2021-02-249359359209259,300925
2021-02-229399399269367,300936
2021-02-1993793791693417,100934
2021-02-1893695093093020,400930
2021-02-179409419349369,400936
2021-02-1693594293594115,700941
2021-02-1594494493093415,400934
2021-02-129379419319375,800937
2021-02-1092594292493725,200937
2021-02-0993093691992822,000928
2021-02-0892993892893112,100931
2021-02-059179279179209,000920
2021-02-0491692991691812,100918
2021-02-0392292891891912,900919
2021-02-029179249159226,300922
2021-02-0190892890891726,000917
2021-01-2994294991291722,300917
2021-01-28912987900940111,600940
2021-01-2793894893393354,700933
2021-01-2694895493594026,800940
2021-01-2595595594695016,400950
2021-01-2295296194994918,700949
2021-01-2195596694795419,300954
2021-01-2096997495195542,400955
2021-01-1997698096796931,900969
2021-01-1896798896197483,600974
2021-01-1595995993794522,400945
2021-01-1495096594795948,100959
2021-01-1393394392593825,900938
2021-01-1292393491593427,500934
2021-01-0891592791492335,500923
2021-01-0790691690191539,300915
2021-01-0691193089990674,100906
2021-01-0587690087090034,800900
2021-01-0486587485587325,800873

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