3955 (株)イムラ の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 608 | 608 | 608 | 608 | 1,000 | 608 |
| 2001-12-26 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2001-12-25 | 570 | 585 | 570 | 585 | 6,000 | 585 |
| 2001-12-19 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2001-12-12 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-12-07 | 535 | 535 | 535 | 535 | 2,000 | 535 |
| 2001-12-06 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-12-04 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-11-30 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-11-29 | 535 | 535 | 535 | 535 | 1,000 | 535 |
| 2001-11-21 | 516 | 516 | 515 | 515 | 8,000 | 515 |
| 2001-11-14 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2001-11-09 | 515 | 515 | 510 | 510 | 2,000 | 510 |
| 2001-11-08 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2001-11-02 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2001-10-31 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-10-30 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2001-10-29 | 560 | 560 | 560 | 560 | 10,000 | 560 |
| 2001-10-25 | 540 | 560 | 540 | 560 | 3,000 | 560 |
| 2001-10-24 | 550 | 550 | 500 | 500 | 4,000 | 500 |
| 2001-10-23 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-10-22 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-10-18 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2001-10-15 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2001-10-05 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2001-10-04 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-09-28 | 630 | 635 | 630 | 635 | 3,000 | 635 |
| 2001-09-27 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-09-26 | 610 | 620 | 610 | 620 | 4,000 | 620 |
| 2001-09-25 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-09-20 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2001-09-17 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-09-14 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-09-13 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2001-09-12 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2001-09-11 | 620 | 620 | 610 | 610 | 3,000 | 610 |
| 2001-09-06 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-09-05 | 610 | 610 | 610 | 610 | 3,000 | 610 |
| 2001-09-04 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2001-08-31 | 640 | 640 | 640 | 640 | 1,000 | 640 |
| 2001-08-30 | 660 | 660 | 640 | 640 | 2,000 | 640 |
| 2001-08-28 | 658 | 658 | 658 | 658 | 5,000 | 658 |
| 2001-08-27 | 656 | 656 | 656 | 656 | 1,000 | 656 |
| 2001-08-24 | 655 | 656 | 655 | 656 | 8,000 | 656 |
| 2001-08-21 | 655 | 655 | 655 | 655 | 1,000 | 655 |
| 2001-08-20 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2001-08-15 | 645 | 655 | 645 | 645 | 3,000 | 645 |
| 2001-08-13 | 655 | 655 | 655 | 655 | 3,000 | 655 |
| 2001-08-07 | 621 | 651 | 621 | 651 | 5,000 | 651 |
| 2001-08-01 | 670 | 670 | 670 | 670 | 5,000 | 670 |
| 2001-07-30 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-07-25 | 700 | 730 | 700 | 730 | 19,000 | 730 |
| 2001-07-19 | 730 | 730 | 730 | 730 | 3,000 | 730 |
| 2001-07-11 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 2001-07-10 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2001-07-09 | 720 | 720 | 720 | 720 | 2,000 | 720 |
| 2001-07-06 | 716 | 750 | 716 | 750 | 3,000 | 750 |
| 2001-07-05 | 716 | 716 | 716 | 716 | 1,000 | 716 |
| 2001-07-03 | 750 | 750 | 720 | 720 | 2,000 | 720 |
| 2001-07-02 | 725 | 750 | 720 | 750 | 12,000 | 750 |
| 2001-06-29 | 720 | 720 | 720 | 720 | 5,000 | 720 |
| 2001-06-28 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-06-27 | 710 | 710 | 710 | 710 | 2,000 | 710 |
| 2001-06-26 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2001-06-25 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2001-06-22 | 710 | 710 | 700 | 700 | 4,000 | 700 |
| 2001-06-19 | 710 | 710 | 710 | 710 | 3,000 | 710 |
| 2001-06-15 | 711 | 711 | 710 | 710 | 3,000 | 710 |
| 2001-06-14 | 730 | 730 | 710 | 710 | 3,000 | 710 |
| 2001-06-08 | 740 | 740 | 740 | 740 | 5,000 | 740 |
| 2001-06-06 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 2001-06-01 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2001-05-31 | 730 | 730 | 710 | 710 | 5,000 | 710 |
| 2001-05-30 | 720 | 720 | 715 | 720 | 14,000 | 720 |
| 2001-05-29 | 710 | 715 | 710 | 715 | 8,000 | 715 |
| 2001-05-28 | 705 | 705 | 705 | 705 | 12,000 | 705 |
| 2001-05-25 | 685 | 705 | 685 | 705 | 2,000 | 705 |
| 2001-05-23 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-05-22 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2001-05-21 | 670 | 679 | 670 | 679 | 2,000 | 679 |
| 2001-05-15 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2001-05-10 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-05-08 | 679 | 679 | 679 | 679 | 2,000 | 679 |
| 2001-05-07 | 679 | 679 | 679 | 679 | 1,000 | 679 |
| 2001-05-02 | 685 | 685 | 685 | 685 | 1,000 | 685 |
| 2001-04-26 | 675 | 680 | 675 | 680 | 4,000 | 680 |
| 2001-04-25 | 665 | 675 | 665 | 665 | 6,000 | 665 |
| 2001-04-23 | 665 | 665 | 665 | 665 | 3,000 | 665 |
| 2001-04-20 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-04-18 | 669 | 669 | 669 | 669 | 1,000 | 669 |
| 2001-04-16 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 2001-04-13 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-04-12 | 647 | 647 | 647 | 647 | 1,000 | 647 |
| 2001-04-10 | 646 | 650 | 646 | 650 | 2,000 | 650 |
| 2001-04-09 | 649 | 649 | 649 | 649 | 2,000 | 649 |
| 2001-04-05 | 633 | 635 | 631 | 635 | 3,000 | 635 |
| 2001-04-03 | 679 | 680 | 679 | 680 | 2,000 | 680 |
| 2001-04-02 | 680 | 680 | 680 | 680 | 2,000 | 680 |
| 2001-03-30 | 680 | 680 | 680 | 680 | 6,000 | 680 |
| 2001-03-29 | 678 | 680 | 673 | 680 | 7,000 | 680 |
| 2001-03-28 | 681 | 681 | 681 | 681 | 1,000 | 681 |
| 2001-03-27 | 670 | 680 | 670 | 680 | 4,000 | 680 |
| 2001-03-26 | 660 | 660 | 660 | 660 | 1,000 | 660 |
| 2001-03-23 | 658 | 658 | 658 | 658 | 3,000 | 658 |
| 2001-03-22 | 650 | 650 | 650 | 650 | 2,000 | 650 |
| 2001-03-19 | 619 | 620 | 619 | 620 | 2,000 | 620 |
| 2001-03-15 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-03-14 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2001-03-13 | 622 | 622 | 620 | 620 | 2,000 | 620 |
| 2001-03-12 | 631 | 631 | 631 | 631 | 2,000 | 631 |
| 2001-03-02 | 660 | 660 | 660 | 660 | 5,000 | 660 |
| 2001-03-01 | 670 | 670 | 670 | 670 | 1,000 | 670 |
| 2001-02-28 | 666 | 666 | 665 | 665 | 11,000 | 665 |
| 2001-02-27 | 665 | 665 | 665 | 665 | 1,000 | 665 |
| 2001-02-26 | 655 | 661 | 655 | 661 | 4,000 | 661 |
| 2001-02-23 | 645 | 649 | 645 | 649 | 6,000 | 649 |
| 2001-02-22 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2001-02-21 | 625 | 645 | 625 | 645 | 9,000 | 645 |
| 2001-02-20 | 639 | 639 | 638 | 638 | 2,000 | 638 |
| 2001-02-19 | 636 | 636 | 636 | 636 | 1,000 | 636 |
| 2001-02-16 | 631 | 635 | 631 | 635 | 2,000 | 635 |
| 2001-02-15 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2001-02-14 | 626 | 629 | 626 | 626 | 8,000 | 626 |
| 2001-02-13 | 630 | 630 | 628 | 628 | 4,000 | 628 |
| 2001-02-09 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-02-08 | 630 | 635 | 630 | 635 | 5,000 | 635 |
| 2001-02-07 | 626 | 626 | 626 | 626 | 3,000 | 626 |
| 2001-02-06 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2001-02-05 | 640 | 647 | 626 | 647 | 8,000 | 647 |
| 2001-02-02 | 626 | 642 | 626 | 642 | 5,000 | 642 |
| 2001-01-31 | 621 | 630 | 621 | 625 | 3,000 | 625 |
| 2001-01-30 | 635 | 638 | 620 | 620 | 6,000 | 620 |
| 2001-01-29 | 639 | 640 | 639 | 640 | 2,000 | 640 |
| 2001-01-26 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2001-01-25 | 640 | 650 | 640 | 645 | 15,000 | 645 |
| 2001-01-24 | 640 | 640 | 640 | 640 | 2,000 | 640 |
| 2001-01-23 | 634 | 634 | 634 | 634 | 3,000 | 634 |
| 2001-01-22 | 652 | 652 | 633 | 633 | 16,000 | 633 |
| 2001-01-19 | 654 | 654 | 650 | 653 | 6,000 | 653 |
| 2001-01-18 | 652 | 653 | 652 | 653 | 2,000 | 653 |
| 2001-01-17 | 644 | 651 | 644 | 651 | 3,000 | 651 |
| 2001-01-16 | 642 | 645 | 642 | 645 | 2,000 | 645 |
| 2001-01-15 | 641 | 660 | 641 | 660 | 5,000 | 660 |
| 2001-01-12 | 640 | 670 | 640 | 670 | 2,000 | 670 |
| 2001-01-11 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 2001-01-10 | 640 | 680 | 640 | 680 | 3,000 | 680 |
| 2001-01-09 | 705 | 705 | 670 | 670 | 2,000 | 670 |
| 2001-01-05 | 715 | 715 | 715 | 715 | 1,000 | 715 |
| 2001-01-04 | 718 | 718 | 715 | 715 | 3,000 | 715 |
分割・併合履歴 ： [2016-07-27]1株→0.5株 [2006-01-26]1株→2株
