3955 (株)イムラ の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-275005005005001,000500
2002-12-254654654654651,000465
2002-12-244704704654652,000465
2002-12-194954954954951,000495
2002-12-165005005005001,000500
2002-12-125205205205209,000520
2002-12-115305305205205,000520
2002-12-1052053052053018,000530
2002-12-095205205205201,000520
2002-12-0452852852852822,000528
2002-12-0253053053053043,000530
2002-11-2553053053053028,000530
2002-11-185215305215302,000530
2002-11-155205205205201,000520
2002-11-125405405405401,000540
2002-10-315755755755751,000575
2002-10-305705705705701,000570
2002-10-2956056056056011,000560
2002-10-285605605605606,000560
2002-10-2552056052056013,000560
2002-10-2355155555055511,000555
2002-10-225555555515512,000551
2002-10-115115115115111,000511
2002-10-104904904904903,000490
2002-09-276006006006002,000600
2002-09-265905905905903,000590
2002-09-2559059059059020,000590
2002-09-205605905605903,000590
2002-09-125595595595592,000559
2002-08-295605605605601,000560
2002-08-285605605605601,000560
2002-08-275605605605601,000560
2002-08-215305305305302,000530
2002-08-195305305305301,000530
2002-08-085315315315311,000531
2002-08-065505505505502,000550
2002-08-015515515515511,000551
2002-07-2556356356356312,000563
2002-07-245625625625622,000562
2002-07-235605605605602,000560
2002-07-225805805805801,000580
2002-07-165705705705701,000570
2002-07-125905905905901,000590
2002-07-095805805805804,000580
2002-07-086006006006002,000600
2002-06-276006006006002,000600
2002-06-195805805805801,000580
2002-06-185805805805801,000580
2002-06-075805805805801,000580
2002-05-316006006006004,000600
2002-05-286006006006001,000600
2002-05-276006006006007,000600
2002-05-2460060060060017,000600
2002-05-216006006006001,000600
2002-05-176006006006001,000600
2002-04-306106106106101,000610
2002-04-265875985875989,000598
2002-04-255855855855851,000585
2002-04-115705705705701,000570
2002-04-095705705705701,000570
2002-04-085705705705701,000570
2002-04-055705705705701,000570
2002-04-045705705705701,000570
2002-03-295705705705701,000570
2002-03-275605605605601,000560
2002-03-225305305305301,000530
2002-03-205305305305301,000530
2002-03-145915915915911,000591
2002-03-135305305305302,000530
2002-03-125705705705701,000570
2002-03-075805805805801,000580
2002-03-065585705585702,000570
2002-02-286106106106101,000610
2002-02-276106106106104,000610
2002-02-266006106006103,000610
2002-02-2558960058960010,000600
2002-02-155805805805802,000580
2002-02-145805805805801,000580
2002-02-135705805705802,000580
2002-02-015805805805801,000580
2002-01-2562063060062017,000620

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