3955 (株)イムラ の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 718 | 718 | 718 | 718 | 1,000 | 718 |
| 2000-12-28 | 719 | 719 | 719 | 719 | 1,000 | 719 |
| 2000-12-27 | 719 | 720 | 719 | 720 | 4,000 | 720 |
| 2000-12-26 | 680 | 680 | 675 | 680 | 3,000 | 680 |
| 2000-12-25 | 675 | 685 | 675 | 675 | 3,000 | 675 |
| 2000-12-22 | 640 | 665 | 640 | 665 | 3,000 | 665 |
| 2000-12-21 | 670 | 680 | 640 | 640 | 5,000 | 640 |
| 2000-12-20 | 680 | 690 | 680 | 680 | 4,000 | 680 |
| 2000-12-19 | 691 | 701 | 691 | 701 | 2,000 | 701 |
| 2000-12-18 | 680 | 700 | 680 | 681 | 3,000 | 681 |
| 2000-12-15 | 731 | 731 | 730 | 730 | 4,000 | 730 |
| 2000-12-14 | 700 | 730 | 700 | 729 | 12,000 | 729 |
| 2000-12-13 | 669 | 670 | 669 | 670 | 2,000 | 670 |
| 2000-12-12 | 699 | 699 | 699 | 699 | 1,000 | 699 |
| 2000-12-11 | 699 | 700 | 699 | 699 | 5,000 | 699 |
| 2000-12-08 | 680 | 699 | 680 | 699 | 10,000 | 699 |
| 2000-12-07 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2000-12-06 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2000-12-05 | 650 | 660 | 650 | 660 | 2,000 | 660 |
| 2000-12-04 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2000-12-01 | 651 | 651 | 651 | 651 | 1,000 | 651 |
| 2000-11-29 | 700 | 700 | 680 | 680 | 2,000 | 680 |
| 2000-11-28 | 680 | 700 | 680 | 700 | 2,000 | 700 |
| 2000-11-27 | 700 | 700 | 680 | 680 | 2,000 | 680 |
| 2000-11-24 | 750 | 750 | 730 | 740 | 17,000 | 740 |
| 2000-11-22 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2000-11-21 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-11-20 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 2000-11-17 | 740 | 740 | 730 | 730 | 6,000 | 730 |
| 2000-11-16 | 700 | 700 | 700 | 700 | 1,000 | 700 |
| 2000-11-15 | 700 | 700 | 700 | 700 | 3,000 | 700 |
| 2000-11-09 | 670 | 685 | 670 | 685 | 2,000 | 685 |
| 2000-11-06 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2000-11-02 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2000-11-01 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2000-10-31 | 655 | 655 | 655 | 655 | 2,000 | 655 |
| 2000-10-27 | 650 | 655 | 650 | 651 | 4,000 | 651 |
| 2000-10-25 | 634 | 636 | 634 | 636 | 4,000 | 636 |
| 2000-10-24 | 631 | 635 | 631 | 634 | 8,000 | 634 |
| 2000-10-23 | 670 | 670 | 670 | 670 | 3,000 | 670 |
| 2000-10-20 | 700 | 700 | 690 | 690 | 3,000 | 690 |
| 2000-10-19 | 670 | 700 | 670 | 700 | 6,000 | 700 |
| 2000-10-18 | 720 | 720 | 720 | 720 | 8,000 | 720 |
| 2000-10-17 | 729 | 729 | 720 | 720 | 3,000 | 720 |
| 2000-10-13 | 731 | 731 | 730 | 730 | 4,000 | 730 |
| 2000-10-12 | 730 | 731 | 730 | 731 | 3,000 | 731 |
| 2000-10-11 | 730 | 730 | 730 | 730 | 5,000 | 730 |
| 2000-10-10 | 731 | 731 | 731 | 731 | 1,000 | 731 |
| 2000-10-06 | 730 | 730 | 730 | 730 | 4,000 | 730 |
| 2000-10-05 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2000-10-04 | 750 | 750 | 720 | 720 | 5,000 | 720 |
| 2000-10-03 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2000-10-02 | 725 | 725 | 720 | 720 | 2,000 | 720 |
| 2000-09-29 | 710 | 710 | 710 | 710 | 4,000 | 710 |
| 2000-09-28 | 725 | 725 | 725 | 725 | 4,000 | 725 |
| 2000-09-27 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2000-09-26 | 730 | 739 | 725 | 725 | 16,000 | 725 |
| 2000-09-25 | 726 | 739 | 726 | 739 | 4,000 | 739 |
| 2000-09-22 | 725 | 725 | 725 | 725 | 6,000 | 725 |
| 2000-09-21 | 727 | 730 | 726 | 726 | 4,000 | 726 |
| 2000-09-20 | 725 | 727 | 725 | 726 | 6,000 | 726 |
| 2000-09-19 | 725 | 726 | 725 | 725 | 5,000 | 725 |
| 2000-09-18 | 725 | 725 | 720 | 725 | 5,000 | 725 |
| 2000-09-14 | 728 | 728 | 728 | 728 | 1,000 | 728 |
| 2000-09-12 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 2000-09-11 | 735 | 735 | 730 | 730 | 4,000 | 730 |
| 2000-09-08 | 739 | 739 | 735 | 735 | 9,000 | 735 |
| 2000-09-07 | 740 | 740 | 740 | 740 | 4,000 | 740 |
| 2000-09-06 | 745 | 745 | 740 | 740 | 7,000 | 740 |
| 2000-09-05 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2000-09-04 | 740 | 740 | 739 | 740 | 4,000 | 740 |
| 2000-09-01 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2000-08-30 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 2000-08-29 | 748 | 748 | 748 | 748 | 1,000 | 748 |
| 2000-08-28 | 748 | 750 | 745 | 747 | 5,000 | 747 |
| 2000-08-25 | 750 | 750 | 749 | 749 | 20,000 | 749 |
| 2000-08-24 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-08-23 | 750 | 750 | 749 | 749 | 4,000 | 749 |
| 2000-08-22 | 750 | 750 | 750 | 750 | 1,000 | 750 |
| 2000-08-21 | 770 | 770 | 770 | 770 | 1,000 | 770 |
| 2000-08-17 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 2000-08-16 | 740 | 740 | 730 | 730 | 3,000 | 730 |
| 2000-08-15 | 740 | 740 | 740 | 740 | 1,000 | 740 |
| 2000-08-14 | 741 | 741 | 740 | 740 | 6,000 | 740 |
| 2000-08-11 | 760 | 760 | 730 | 741 | 3,000 | 741 |
| 2000-08-10 | 760 | 760 | 760 | 760 | 3,000 | 760 |
| 2000-08-09 | 750 | 750 | 750 | 750 | 7,000 | 750 |
| 2000-08-08 | 750 | 755 | 750 | 750 | 11,000 | 750 |
| 2000-08-07 | 755 | 755 | 755 | 755 | 2,000 | 755 |
| 2000-08-04 | 797 | 797 | 765 | 765 | 17,000 | 765 |
| 2000-08-03 | 797 | 800 | 797 | 800 | 3,000 | 800 |
| 2000-08-02 | 798 | 800 | 798 | 800 | 11,000 | 800 |
| 2000-08-01 | 800 | 800 | 800 | 800 | 9,000 | 800 |
| 2000-07-31 | 800 | 800 | 770 | 800 | 26,000 | 800 |
| 2000-07-28 | 810 | 810 | 800 | 800 | 9,000 | 800 |
| 2000-07-27 | 821 | 821 | 810 | 810 | 7,000 | 810 |
| 2000-07-26 | 830 | 830 | 820 | 820 | 4,000 | 820 |
| 2000-07-25 | 860 | 860 | 860 | 860 | 14,000 | 860 |
| 2000-07-24 | 821 | 821 | 810 | 810 | 12,000 | 810 |
| 2000-07-21 | 840 | 840 | 820 | 820 | 11,000 | 820 |
| 2000-07-19 | 850 | 850 | 830 | 830 | 37,000 | 830 |
| 2000-07-18 | 851 | 851 | 845 | 850 | 40,000 | 850 |
| 2000-07-17 | 880 | 880 | 850 | 850 | 23,000 | 850 |
| 2000-07-14 | 875 | 880 | 860 | 860 | 26,000 | 860 |
| 2000-07-13 | 895 | 896 | 880 | 880 | 35,000 | 880 |
| 2000-07-12 | 896 | 896 | 880 | 890 | 47,000 | 890 |
| 2000-07-11 | 880 | 895 | 871 | 890 | 60,000 | 890 |
| 2000-07-10 | 880 | 895 | 860 | 861 | 110,000 | 861 |
| 2000-07-07 | 880 | 880 | 850 | 870 | 620,000 | 870 |
分割・併合履歴 ： [2016-07-27]1株→0.5株 [2006-01-26]1株→2株
