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 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-12-25 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2002-12-24 | 470 | 470 | 465 | 465 | 2,000 | 465 |
| 2002-12-19 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2002-12-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2002-12-12 | 520 | 520 | 520 | 520 | 9,000 | 520 |
| 2002-12-11 | 530 | 530 | 520 | 520 | 5,000 | 520 |
| 2002-12-10 | 520 | 530 | 520 | 530 | 18,000 | 530 |
| 2002-12-09 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-12-04 | 528 | 528 | 528 | 528 | 22,000 | 528 |
| 2002-12-02 | 530 | 530 | 530 | 530 | 43,000 | 530 |
| 2002-11-25 | 530 | 530 | 530 | 530 | 28,000 | 530 |
| 2002-11-18 | 521 | 530 | 521 | 530 | 2,000 | 530 |
| 2002-11-15 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2002-11-12 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2002-10-31 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2002-10-30 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-10-29 | 560 | 560 | 560 | 560 | 11,000 | 560 |
| 2002-10-28 | 560 | 560 | 560 | 560 | 6,000 | 560 |
| 2002-10-25 | 520 | 560 | 520 | 560 | 13,000 | 560 |
| 2002-10-23 | 551 | 555 | 550 | 555 | 11,000 | 555 |
| 2002-10-22 | 555 | 555 | 551 | 551 | 2,000 | 551 |
| 2002-10-11 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2002-10-10 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2002-09-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-09-26 | 590 | 590 | 590 | 590 | 3,000 | 590 |
| 2002-09-25 | 590 | 590 | 590 | 590 | 20,000 | 590 |
| 2002-09-20 | 560 | 590 | 560 | 590 | 3,000 | 590 |
| 2002-09-12 | 559 | 559 | 559 | 559 | 2,000 | 559 |
| 2002-08-29 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-08-28 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-08-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-08-21 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-08-19 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-08-08 | 531 | 531 | 531 | 531 | 1,000 | 531 |
| 2002-08-06 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2002-08-01 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2002-07-25 | 563 | 563 | 563 | 563 | 12,000 | 563 |
| 2002-07-24 | 562 | 562 | 562 | 562 | 2,000 | 562 |
| 2002-07-23 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2002-07-22 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-07-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-07-12 | 590 | 590 | 590 | 590 | 1,000 | 590 |
| 2002-07-09 | 580 | 580 | 580 | 580 | 4,000 | 580 |
| 2002-07-08 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-06-27 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2002-06-19 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-06-18 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-06-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-05-31 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2002-05-28 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-05-27 | 600 | 600 | 600 | 600 | 7,000 | 600 |
| 2002-05-24 | 600 | 600 | 600 | 600 | 17,000 | 600 |
| 2002-05-21 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-05-17 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2002-04-30 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-04-26 | 587 | 598 | 587 | 598 | 9,000 | 598 |
| 2002-04-25 | 585 | 585 | 585 | 585 | 1,000 | 585 |
| 2002-04-11 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-04-09 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-04-08 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-04-05 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-04-04 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-03-29 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-03-27 | 560 | 560 | 560 | 560 | 1,000 | 560 |
| 2002-03-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-03-20 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2002-03-14 | 591 | 591 | 591 | 591 | 1,000 | 591 |
| 2002-03-13 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2002-03-12 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2002-03-07 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-03-06 | 558 | 570 | 558 | 570 | 2,000 | 570 |
| 2002-02-28 | 610 | 610 | 610 | 610 | 1,000 | 610 |
| 2002-02-27 | 610 | 610 | 610 | 610 | 4,000 | 610 |
| 2002-02-26 | 600 | 610 | 600 | 610 | 3,000 | 610 |
| 2002-02-25 | 589 | 600 | 589 | 600 | 10,000 | 600 |
| 2002-02-15 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2002-02-14 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-02-13 | 570 | 580 | 570 | 580 | 2,000 | 580 |
| 2002-02-01 | 580 | 580 | 580 | 580 | 1,000 | 580 |
| 2002-01-25 | 620 | 630 | 600 | 620 | 17,000 | 620 |
分割・併合履歴 ： [2016-07-27]1株→0.5株 [2006-01-26]1株→2株
