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
2003-12-304995004995004,000500
2003-12-254995004995006,000500
2003-12-244994994994992,000499
2003-12-174994994994991,000499
2003-12-165005005005003,000500
2003-12-125005005005001,000500
2003-12-1148550048550012,000500
2003-12-104864864804855,000485
2003-12-094904904804803,000480
2003-12-0846648046648010,000480
2003-12-045005005005002,000500
2003-12-025005005005001,000500
2003-12-015005005005001,000500
2003-11-285015015015011,000501
2003-11-275105105105101,000510
2003-11-265015025015027,000502
2003-11-255015015015014,000501
2003-11-215055055015012,000501
2003-11-065305305305302,000530
2003-10-2952953052953013,000530
2003-10-285205205205203,000520
2003-10-275155195155199,000519
2003-10-245205205155153,000515
2003-10-225105105105103,000510
2003-10-215205205205201,000520
2003-10-205105105105103,000510
2003-10-165215295215292,000529
2003-10-155105105105101,000510
2003-10-145105105105101,000510
2003-10-105105105105103,000510
2003-10-0851651651051013,000510
2003-09-305055055055052,000505
2003-09-295305305305301,000530
2003-09-265205205205202,000520
2003-09-255175175175176,000517
2003-09-225105105105102,000510
2003-09-185115115055055,000505
2003-09-165105105105101,000510
2003-09-115105105105101,000510
2003-09-105115115105103,000510
2003-09-095105105105102,000510
2003-09-045205205025026,000502
2003-08-295205205205201,000520
2003-08-265295295295293,000529
2003-08-255295295295293,000529
2003-08-225305305305301,000530
2003-08-124854854854851,000485
2003-08-114854854854851,000485
2003-08-074814814814811,000481
2003-08-065005005005001,000500
2003-08-045005005005001,000500
2003-07-305055055055051,000505
2003-07-295105105105101,000510
2003-07-285105105105101,000510
2003-07-255305305305307,000530
2003-07-245205205205202,000520
2003-07-235205205205201,000520
2003-07-225205205205201,000520
2003-07-185355355355355,000535
2003-07-145395395395391,000539
2003-07-115405405405402,000540
2003-07-095105405105403,000540
2003-07-085455455215212,000521
2003-07-075455455455453,000545
2003-07-045345355345352,000535
2003-07-0351053951053511,000535
2003-07-025105105105101,000510
2003-07-015015015015011,000501
2003-06-304904954904952,000495
2003-06-264904904904903,000490
2003-06-2549349549049011,000490
2003-06-244904954904952,000495
2003-06-234834904824828,000482
2003-06-204824824824821,000482
2003-06-184854854854851,000485
2003-06-164664664664661,000466
2003-06-124654654654651,000465
2003-06-104654654654651,000465
2003-06-094654654654652,000465
2003-06-064654654654651,000465
2003-06-044564564564561,000456
2003-06-024614614614611,000461
2003-05-304704704704701,000470
2003-05-284904904904901,000490
2003-05-274854854854851,000485
2003-05-264714854714856,000485
2003-05-2346047046047016,000470
2003-05-214604604604602,000460
2003-05-204504504504501,000450
2003-05-194614614564603,000460
2003-05-124504614504612,000461
2003-05-084604604604601,000460
2003-05-074564564564561,000456
2003-04-304504504504501,000450
2003-04-284604604604601,000460
2003-04-2548248246546515,000465
2003-04-244674854674857,000485
2003-04-2347647646547010,000470
2003-04-104974974974972,000497
2003-04-044984984984981,000498
2003-03-314984984984981,000498
2003-03-275005005005003,000500
2003-03-2650050049050025,000500
2003-03-254904904904902,000490
2003-03-244904904904901,000490
2003-02-274905004905006,000500
2003-02-264904904904905,000490
2003-02-254764854764852,000485
2003-02-194754754754753,000475
2003-02-184754754754752,000475
2003-02-055155155155151,000515
2003-01-2750051550051511,000515
2003-01-2449050549050012,000500
2003-01-234804804804801,000480
2003-01-224754754754752,000475
2003-01-214754754754751,000475
2003-01-204704754704752,000475
2003-01-164654654654652,000465
2003-01-154754754754752,000475
2003-01-144704754704755,000475
2003-01-094704704704701,000470
2003-01-084754754754751,000475

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