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
2021-09-249781,0129661,00359,1001,003
2021-09-2297197794095253,400952
2021-09-2196898896597339,700973
2021-09-171,0021,00498799266,600992
2021-09-161,0201,0291,0021,01439,9001,014
2021-09-151,0301,0301,0051,01860,0001,018
2021-09-141,0291,0501,0121,03072,1001,030
2021-09-131,0951,0951,0021,037173,2001,037
2021-09-101,1501,1601,1001,114101,2001,114
2021-09-091,1781,1781,1321,148107,4001,148
2021-09-081,1941,2051,1811,188121,0001,188
2021-09-071,1481,1951,1481,19584,4001,195
2021-09-061,1001,1441,0911,140121,5001,140
2021-09-031,0801,0911,0701,08271,2001,082
2021-09-021,0751,0881,0651,07527,6001,075
2021-09-011,0981,1111,0611,067190,4001,067
2021-08-311,0611,0681,0611,06630,3001,066
2021-08-301,0611,0691,0591,0619,0001,061
2021-08-271,0661,0701,0561,06625,8001,066
2021-08-261,0781,0781,0621,06913,7001,069
2021-08-251,0571,0801,0571,06936,3001,069
2021-08-241,0481,0701,0481,05728,2001,057
2021-08-231,0541,0601,0461,05414,8001,054
2021-08-201,0451,0541,0441,04619,5001,046
2021-08-191,0411,0601,0411,04318,0001,043
2021-08-181,0651,0661,0511,05722,7001,057
2021-08-171,0701,0781,0621,06922,6001,069
2021-08-161,0561,0771,0561,07019,6001,070
2021-08-131,0451,0611,0351,05640,6001,056
2021-08-121,0451,0481,0381,04221,9001,042
2021-08-111,0291,0421,0221,03520,0001,035
2021-08-101,0021,0309991,02052,0001,020
2021-08-0696798296798218,600982
2021-08-0596897593996447,200964
2021-08-0488896488896456,400964
2021-08-0387489686088018,200880
2021-08-0289390088088912,400889
2021-07-3089289487688421,300884
2021-07-2993393389589828,500898
2021-07-2897397390991858,200918
2021-07-2799599597197722,000977
2021-07-261,0201,02199099620,700996
2021-07-211,0141,0311,0131,0144,9001,014
2021-07-201,0201,0251,0131,0155,9001,015
2021-07-191,0351,0351,0271,0276,2001,027
2021-07-161,0401,0441,0321,0404,5001,040
2021-07-151,0461,0461,0371,0402,2001,040
2021-07-141,0431,0461,0381,0464,8001,046
2021-07-131,0371,0501,0271,04313,8001,043
2021-07-121,0241,0501,0201,03015,4001,030
2021-07-091,0101,0211,0101,0194,1001,019
2021-07-081,0341,0391,0121,0127,6001,012
2021-07-071,0171,0331,0171,0322,7001,032
2021-07-061,0101,0151,0101,0141,8001,014
2021-07-051,0061,0181,0061,0104,9001,010
2021-07-021,0241,0241,0101,0125,6001,012
2021-07-011,0171,0201,0091,0189,2001,018
2021-06-301,0191,0281,0161,0187,3001,018
2021-06-291,0341,0341,0131,01910,5001,019
2021-06-281,0431,0431,0261,0306,5001,030
2021-06-251,0301,0391,0221,02211,6001,022
2021-06-241,0371,0391,0291,0317,5001,031
2021-06-231,0421,0441,0301,03410,5001,034
2021-06-221,0411,0511,0361,0419,9001,041
2021-06-211,0421,0451,0371,0419,8001,041
2021-06-181,0431,0601,0431,06018,3001,060
2021-06-171,0361,0451,0361,0447,2001,044
2021-06-161,0541,0541,0371,04610,6001,046
2021-06-151,0561,0651,0461,04918,5001,049
2021-06-141,0421,0491,0401,04813,6001,048
2021-06-111,0321,0891,0231,04738,9001,047
2021-06-101,0541,0641,0411,04127,0001,041
2021-06-091,0531,0571,0441,0555,5001,055
2021-06-081,0541,0601,0441,0519,0001,051
2021-06-071,0551,0681,0471,05411,2001,054
2021-06-041,0611,0731,0611,0665,7001,066
2021-06-031,0681,0731,0661,0683,1001,068
2021-06-021,0801,0801,0701,0715,1001,071
2021-06-011,0701,0851,0621,08018,3001,080
2021-05-311,0641,0671,0601,0672,5001,067
2021-05-281,0681,0761,0621,0643,3001,064
2021-05-271,0721,0821,0681,0686,5001,068
2021-05-261,0921,0941,0711,0728,0001,072
2021-05-251,0561,0941,0561,08927,9001,089
2021-05-241,0441,0621,0441,0587,7001,058
2021-05-211,0601,0601,0251,0447,4001,044
2021-05-201,0301,0651,0301,05811,1001,058
2021-05-191,0111,0491,0081,03713,4001,037
2021-05-181,0401,0431,0201,02814,2001,028
2021-05-171,0771,0771,0431,04521,5001,045
2021-05-141,0831,0901,0471,06717,3001,067
2021-05-131,0671,0731,0531,0708,8001,070
2021-05-121,0721,0721,0541,07212,6001,072
2021-05-111,0761,0801,0631,07212,8001,072
2021-05-101,0981,0981,0801,08518,6001,085
2021-05-071,0801,0991,0801,09140,3001,091
2021-05-061,0461,0781,0311,06734,1001,067
2021-04-301,0351,0461,0351,0467,7001,046
2021-04-281,0451,0471,0371,0408,1001,040
2021-04-271,0401,0511,0371,0468,3001,046
2021-04-261,0481,0701,0401,04924,4001,049
2021-04-231,0231,0381,0231,0315,3001,031
2021-04-221,0381,0381,0241,0268,2001,026
2021-04-211,0221,0331,0161,03013,0001,030
2021-04-201,0091,0361,0081,02615,6001,026
2021-04-191,0081,0181,0081,0135,0001,013
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