3955 (株)イムラ封筒 の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-0485788585487733,600877
2020-12-0384985584285513,500855
2020-12-028528528458509,300850
2020-12-018498498408458,100845
2020-11-3085685684184915,700849
2020-11-2784085684085624,400856
2020-11-268388448348405,300840
2020-11-258418438348388,400838
2020-11-2484284283383811,500838
2020-11-2081783481583314,800833
2020-11-198338378278283,800828
2020-11-1881683981683515,600835
2020-11-1783183581082118,200821
2020-11-1684385282383044,900830
2020-11-1385285583884421,200844
2020-11-1286086084685518,000855
2020-11-1184085483385414,900854
2020-11-1085385483584058,800840
2020-11-0983285083284619,100846
2020-11-0681382681082510,700825
2020-11-0580782080781712,300817
2020-11-0481481880581314,900813
2020-11-0280481579480228,100802
2020-10-3083084080881236,200812
2020-10-2982784182682622,500826
2020-10-2884285084284212,800842
2020-10-2783584982184938,800849
2020-10-2685585984284324,900843
2020-10-2385086384786324,300863
2020-10-2286286884985019,700850
2020-10-2186688786186129,700861
2020-10-2084387084386625,600866
2020-10-1984086083584322,800843
2020-10-1686086083585043,600850
2020-10-1586886884886031,200860
2020-10-1488088486586723,200867
2020-10-1388389088088012,200880
2020-10-1289489487688336,100883
2020-10-0989489888289332,500893
2020-10-0888489988489418,000894
2020-10-0789089687688823,800888
2020-10-0686289185389149,800891
2020-10-0585087684786749,200867
2020-10-02873877853862171,700862
2020-09-3091892490691866,600918
2020-09-29906935903912112,400912
2020-09-2890492089790562,500905
2020-09-2590291689690278,900902
2020-09-24907920888908124,800908
2020-09-23904928898915145,600915
2020-09-18865915863896213,200896
2020-09-17885900853853297,700853
2020-09-16938947903911256,600911
2020-09-15973983941958251,800958
2020-09-149521,020951995440,200995
2020-09-11945972885937450,000937
2020-09-109861,0379721,001437,6001,001
2020-09-09955975935971126,000971
2020-09-08955965938965112,500965
2020-09-07950982931945212,500945
2020-09-04907990892959280,000959
2020-09-03938963920922163,400922
2020-09-02881946880938185,300938
2020-09-01870879842879122,000879
2020-08-31876895850879399,800879
2020-08-28833994791989578,900989
2020-08-27804845802844111,400844
2020-08-2679980478280436,800804
2020-08-2581581579579974,800799
2020-08-2479279977979895,700798
2020-08-21803836764800288,700800
2020-08-20799864798848145,800848
2020-08-1978079477479469,700794
2020-08-1876877075476634,900766
2020-08-1775977775977249,600772
2020-08-1472675072074421,200744
2020-08-137297327267304,200730
2020-08-127407407287287,200728
2020-08-1174074273073211,400732
2020-08-077417417237349,900734
2020-08-0672174271373819,200738
2020-08-0571772471472114,600721
2020-08-0472473471971920,200719
2020-08-0372473671872434,900724
2020-07-3176076071173938,100739
2020-07-307597707597599,500759
2020-07-2976676675776414,900764
2020-07-2877777975976316,600763
2020-07-2775977675977416,500774
2020-07-2275776575375921,300759
2020-07-2175976575776213,500762
2020-07-2076676674775424,900754
2020-07-1774376874175033,200750
2020-07-1673474372874312,400743
2020-07-1573073873073428,900734
2020-07-1475175473073526,800735
2020-07-1375976074875415,900754
2020-07-1075076775076119,200761
2020-07-0977377774574751,200747
2020-07-0878879077378018,500780
2020-07-0779579978078830,500788
2020-07-06736799736799103,100799
2020-07-0373275173274635,900746
2020-07-02780781701732115,600732
2020-07-0179079977778595,700785
2020-06-30774790749790106,600790
2020-06-2976476574976266,400762
2020-06-26768784755766177,400766
2020-06-2572173070073062,000730
2020-06-2473774571773256,600732
2020-06-23739747728737107,200737
2020-06-22698750696724291,300724
2020-06-1967168466167971,200679
2020-06-1864567063866858,700668
2020-06-1765065163464753,800647
2020-06-1662564462563828,900638
2020-06-1566466861661949,400619
2020-06-1262366561365894,200658
2020-06-11698699650653294,800653
2020-06-1064965064064873,500648
2020-06-0963764963064970,700649
2020-06-0863564063063736,400637
2020-06-0563163562463322,000633
2020-06-0463063863063128,300631
2020-06-0362563061963031,100630
2020-06-0262062261561714,100617
2020-06-0161362060661731,600617
2020-05-296056065996038,600603
2020-05-2861261260060213,200602
2020-05-276106116066115,800611
2020-05-2661861860260515,500605
2020-05-2560361860261837,400618
2020-05-226026025975994,600599
2020-05-216016035966029,600602
2020-05-205966035966023,600602
2020-05-1960560559059810,100598
2020-05-186006015966009,100600
2020-05-1558259958259824,200598
2020-05-145895905815829,600582
2020-05-135875935805907,400590
2020-05-1258259357859321,600593
2020-05-1160560558958913,700589
2020-05-0860560558059526,600595
2020-05-0761461459560545,400605
2020-05-01604626590604217,400604
2020-04-3058758757658514,600585
2020-04-285805825775785,600578
2020-04-2758758757158018,900580
2020-04-2458058057357411,800574
2020-04-235805805725729,700572
2020-04-2256558256258224,200582
2020-04-2157158756356419,400564
2020-04-2056159055957338,000573
2020-04-175565595525596,300559
2020-04-165595595505569,700556
2020-04-155555615555612,400561
2020-04-145565595515554,500555
2020-04-135535625515626,700562
2020-04-1056056054855912,000559
2020-04-0955855955055617,200556
2020-04-085675675585607,200560
2020-04-0756156855555718,700557
2020-04-0656057055855921,300559
2020-04-0358859856056995,800569
2020-04-02576629576600280,600600
2020-04-015525575525561,600556
2020-03-315565575525574,200557
2020-03-305585585505554,600555
2020-03-27561561559559900559
2020-03-265605625515614,300561
2020-03-2557857856156210,300562
2020-03-2454056454056415,700564
2020-03-235455465375392,700539
2020-03-195425465385454,600545
2020-03-185365455365423,500542
2020-03-1753854452553616,000536
2020-03-1654054052453810,400538
2020-03-135005144985108,900510
2020-03-1253553853053110,000531
2020-03-11544544537543700543
2020-03-1053954253054114,000541
2020-03-0954554853353910,300539
2020-03-065485535485534,300553
2020-03-055465505465473,200547
2020-03-045425465425455,200545
2020-03-035535545425425,400542
2020-03-025335455335412,600541
2020-02-285345345315339,200533
2020-02-2754054554054413,400544
2020-02-265465505425459,100545
2020-02-2555055754555119,100551
2020-02-215615645605605,400560
2020-02-205705705605615,100561
2020-02-195605705605704,400570
2020-02-1857157356056014,000560
2020-02-175785825735757,200575
2020-02-145935935825826,300582
2020-02-135895975895934,900593
2020-02-125975975875889,900588
2020-02-1060360359759721,900597
2020-02-0760960960260711,700607
2020-02-0660560960560711,200607
2020-02-0560961360560518,700605
2020-02-046146146036067,800606
2020-02-036166176096127,100612
2020-01-3160662760662037,100620
2020-01-3060662860660664,500606
2020-01-2963263262062271,000622
2020-01-2862863362463018,800630
2020-01-2761963061962914,500629
2020-01-2463263362663219,000632
2020-01-2362163461863250,200632
2020-01-2262462461962418,300624
2020-01-2162462761861823,300618
2020-01-2063463462462437,500624
2020-01-17641643621632164,500632
2020-01-166076096076074,000607
2020-01-156106116076074,100607
2020-01-146126146076117,900611
2020-01-1061461561161310,700613
2020-01-096096126076119,300611
2020-01-0860960960160811,400608
2020-01-0760261160061121,900611
2020-01-0660060459960310,300603

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