3955 (株)イムラ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 499 | 500 | 499 | 500 | 4,000 | 500 |
| 2003-12-25 | 499 | 500 | 499 | 500 | 6,000 | 500 |
| 2003-12-24 | 499 | 499 | 499 | 499 | 2,000 | 499 |
| 2003-12-17 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 2003-12-16 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-12-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-12-11 | 485 | 500 | 485 | 500 | 12,000 | 500 |
| 2003-12-10 | 486 | 486 | 480 | 485 | 5,000 | 485 |
| 2003-12-09 | 490 | 490 | 480 | 480 | 3,000 | 480 |
| 2003-12-08 | 466 | 480 | 466 | 480 | 10,000 | 480 |
| 2003-12-04 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2003-12-02 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-12-01 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-11-28 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2003-11-27 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-11-26 | 501 | 502 | 501 | 502 | 7,000 | 502 |
| 2003-11-25 | 501 | 501 | 501 | 501 | 4,000 | 501 |
| 2003-11-21 | 505 | 505 | 501 | 501 | 2,000 | 501 |
| 2003-11-06 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 2003-10-29 | 529 | 530 | 529 | 530 | 13,000 | 530 |
| 2003-10-28 | 520 | 520 | 520 | 520 | 3,000 | 520 |
| 2003-10-27 | 515 | 519 | 515 | 519 | 9,000 | 519 |
| 2003-10-24 | 520 | 520 | 515 | 515 | 3,000 | 515 |
| 2003-10-22 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2003-10-21 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-10-20 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2003-10-16 | 521 | 529 | 521 | 529 | 2,000 | 529 |
| 2003-10-15 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-10-14 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-10-10 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2003-10-08 | 516 | 516 | 510 | 510 | 13,000 | 510 |
| 2003-09-30 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2003-09-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-09-26 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-09-25 | 517 | 517 | 517 | 517 | 6,000 | 517 |
| 2003-09-22 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-09-18 | 511 | 511 | 505 | 505 | 5,000 | 505 |
| 2003-09-16 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-09-11 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-09-10 | 511 | 511 | 510 | 510 | 3,000 | 510 |
| 2003-09-09 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2003-09-04 | 520 | 520 | 502 | 502 | 6,000 | 502 |
| 2003-08-29 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-08-26 | 529 | 529 | 529 | 529 | 3,000 | 529 |
| 2003-08-25 | 529 | 529 | 529 | 529 | 3,000 | 529 |
| 2003-08-22 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2003-08-12 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-08-11 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-08-07 | 481 | 481 | 481 | 481 | 1,000 | 481 |
| 2003-08-06 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-08-04 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2003-07-30 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2003-07-29 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-07-28 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-07-25 | 530 | 530 | 530 | 530 | 7,000 | 530 |
| 2003-07-24 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2003-07-23 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-07-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2003-07-18 | 535 | 535 | 535 | 535 | 5,000 | 535 |
| 2003-07-14 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2003-07-11 | 540 | 540 | 540 | 540 | 2,000 | 540 |
| 2003-07-09 | 510 | 540 | 510 | 540 | 3,000 | 540 |
| 2003-07-08 | 545 | 545 | 521 | 521 | 2,000 | 521 |
| 2003-07-07 | 545 | 545 | 545 | 545 | 3,000 | 545 |
| 2003-07-04 | 534 | 535 | 534 | 535 | 2,000 | 535 |
| 2003-07-03 | 510 | 539 | 510 | 535 | 11,000 | 535 |
| 2003-07-02 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2003-07-01 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2003-06-30 | 490 | 495 | 490 | 495 | 2,000 | 495 |
| 2003-06-26 | 490 | 490 | 490 | 490 | 3,000 | 490 |
| 2003-06-25 | 493 | 495 | 490 | 490 | 11,000 | 490 |
| 2003-06-24 | 490 | 495 | 490 | 495 | 2,000 | 495 |
| 2003-06-23 | 483 | 490 | 482 | 482 | 8,000 | 482 |
| 2003-06-20 | 482 | 482 | 482 | 482 | 1,000 | 482 |
| 2003-06-18 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-06-16 | 466 | 466 | 466 | 466 | 1,000 | 466 |
| 2003-06-12 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-06-10 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-06-09 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2003-06-06 | 465 | 465 | 465 | 465 | 1,000 | 465 |
| 2003-06-04 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2003-06-02 | 461 | 461 | 461 | 461 | 1,000 | 461 |
| 2003-05-30 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-05-28 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-05-27 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 2003-05-26 | 471 | 485 | 471 | 485 | 6,000 | 485 |
| 2003-05-23 | 460 | 470 | 460 | 470 | 16,000 | 470 |
| 2003-05-21 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 2003-05-20 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-05-19 | 461 | 461 | 456 | 460 | 3,000 | 460 |
| 2003-05-12 | 450 | 461 | 450 | 461 | 2,000 | 461 |
| 2003-05-08 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-05-07 | 456 | 456 | 456 | 456 | 1,000 | 456 |
| 2003-04-30 | 450 | 450 | 450 | 450 | 1,000 | 450 |
| 2003-04-28 | 460 | 460 | 460 | 460 | 1,000 | 460 |
| 2003-04-25 | 482 | 482 | 465 | 465 | 15,000 | 465 |
| 2003-04-24 | 467 | 485 | 467 | 485 | 7,000 | 485 |
| 2003-04-23 | 476 | 476 | 465 | 470 | 10,000 | 470 |
| 2003-04-10 | 497 | 497 | 497 | 497 | 2,000 | 497 |
| 2003-04-04 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2003-03-31 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 2003-03-27 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2003-03-26 | 500 | 500 | 490 | 500 | 25,000 | 500 |
| 2003-03-25 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2003-03-24 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2003-02-27 | 490 | 500 | 490 | 500 | 6,000 | 500 |
| 2003-02-26 | 490 | 490 | 490 | 490 | 5,000 | 490 |
| 2003-02-25 | 476 | 485 | 476 | 485 | 2,000 | 485 |
| 2003-02-19 | 475 | 475 | 475 | 475 | 3,000 | 475 |
| 2003-02-18 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2003-02-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2003-01-27 | 500 | 515 | 500 | 515 | 11,000 | 515 |
| 2003-01-24 | 490 | 505 | 490 | 500 | 12,000 | 500 |
| 2003-01-23 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 2003-01-22 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2003-01-21 | 475 | 475 | 475 | 475 | 1,000 | 475 |
| 2003-01-20 | 470 | 475 | 470 | 475 | 2,000 | 475 |
| 2003-01-16 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 2003-01-15 | 475 | 475 | 475 | 475 | 2,000 | 475 |
| 2003-01-14 | 470 | 475 | 470 | 475 | 5,000 | 475 |
| 2003-01-09 | 470 | 470 | 470 | 470 | 1,000 | 470 |
| 2003-01-08 | 475 | 475 | 475 | 475 | 1,000 | 475 |
分割・併合履歴 ： [2016-07-27]1株→0.5株 [2006-01-26]1株→2株
