3955 (株)イムラ の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 524 | 524 | 523 | 523 | 4,000 | 523 |
| 2004-12-28 | 522 | 522 | 522 | 522 | 1,000 | 522 |
| 2004-12-27 | 523 | 524 | 523 | 524 | 3,000 | 524 |
| 2004-12-24 | 520 | 523 | 520 | 521 | 10,000 | 521 |
| 2004-12-22 | 520 | 523 | 520 | 520 | 4,000 | 520 |
| 2004-12-21 | 523 | 523 | 520 | 520 | 7,000 | 520 |
| 2004-12-20 | 523 | 523 | 521 | 523 | 13,000 | 523 |
| 2004-12-17 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2004-12-16 | 524 | 524 | 524 | 524 | 2,000 | 524 |
| 2004-12-15 | 524 | 524 | 524 | 524 | 4,000 | 524 |
| 2004-12-13 | 524 | 524 | 524 | 524 | 6,000 | 524 |
| 2004-12-10 | 519 | 521 | 519 | 521 | 9,000 | 521 |
| 2004-12-08 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2004-12-07 | 518 | 518 | 510 | 510 | 2,000 | 510 |
| 2004-12-06 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2004-12-02 | 511 | 511 | 511 | 511 | 1,000 | 511 |
| 2004-11-29 | 521 | 521 | 521 | 521 | 1,000 | 521 |
| 2004-11-26 | 527 | 527 | 509 | 509 | 6,000 | 509 |
| 2004-11-25 | 520 | 529 | 520 | 529 | 3,000 | 529 |
| 2004-11-24 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-11-18 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2004-11-17 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 2004-11-16 | 510 | 510 | 506 | 506 | 2,000 | 506 |
| 2004-11-15 | 520 | 520 | 510 | 510 | 6,000 | 510 |
| 2004-11-12 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-11-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-11-09 | 512 | 512 | 510 | 510 | 2,000 | 510 |
| 2004-11-08 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2004-11-05 | 520 | 520 | 510 | 510 | 2,000 | 510 |
| 2004-11-04 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-11-02 | 505 | 520 | 505 | 520 | 6,000 | 520 |
| 2004-11-01 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-10-27 | 520 | 520 | 520 | 520 | 11,000 | 520 |
| 2004-10-26 | 520 | 523 | 520 | 523 | 6,000 | 523 |
| 2004-10-25 | 508 | 520 | 508 | 520 | 12,000 | 520 |
| 2004-10-22 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 2004-10-18 | 510 | 510 | 501 | 501 | 2,000 | 501 |
| 2004-10-14 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2004-10-13 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-10-12 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2004-10-08 | 510 | 510 | 510 | 510 | 10,000 | 510 |
| 2004-10-06 | 512 | 515 | 512 | 515 | 2,000 | 515 |
| 2004-10-05 | 510 | 512 | 510 | 511 | 8,000 | 511 |
| 2004-10-04 | 515 | 515 | 510 | 510 | 3,000 | 510 |
| 2004-09-30 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2004-09-28 | 515 | 515 | 511 | 511 | 2,000 | 511 |
| 2004-09-24 | 515 | 519 | 515 | 515 | 7,000 | 515 |
| 2004-09-22 | 512 | 515 | 512 | 515 | 6,000 | 515 |
| 2004-09-17 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-09-16 | 511 | 512 | 511 | 512 | 2,000 | 512 |
| 2004-09-14 | 512 | 512 | 512 | 512 | 3,000 | 512 |
| 2004-09-10 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-09-09 | 507 | 507 | 507 | 507 | 2,000 | 507 |
| 2004-09-07 | 507 | 507 | 506 | 506 | 9,000 | 506 |
| 2004-09-06 | 506 | 506 | 506 | 506 | 1,000 | 506 |
| 2004-09-02 | 506 | 506 | 506 | 506 | 4,000 | 506 |
| 2004-08-27 | 506 | 507 | 506 | 506 | 5,000 | 506 |
| 2004-08-26 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-08-25 | 524 | 524 | 506 | 510 | 9,000 | 510 |
| 2004-08-24 | 505 | 525 | 505 | 525 | 6,000 | 525 |
| 2004-08-23 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-08-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-08-19 | 515 | 515 | 514 | 515 | 6,000 | 515 |
| 2004-08-17 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-08-16 | 516 | 516 | 515 | 515 | 3,000 | 515 |
| 2004-08-13 | 518 | 518 | 516 | 516 | 5,000 | 516 |
| 2004-08-09 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-08-05 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2004-08-04 | 518 | 518 | 518 | 518 | 1,000 | 518 |
| 2004-08-02 | 530 | 530 | 530 | 530 | 4,000 | 530 |
| 2004-07-28 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2004-07-23 | 574 | 574 | 549 | 549 | 10,000 | 549 |
| 2004-07-22 | 550 | 575 | 550 | 575 | 5,000 | 575 |
| 2004-07-20 | 550 | 550 | 550 | 550 | 2,000 | 550 |
| 2004-07-16 | 550 | 550 | 550 | 550 | 1,000 | 550 |
| 2004-07-15 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2004-07-14 | 550 | 551 | 550 | 550 | 5,000 | 550 |
| 2004-07-13 | 551 | 551 | 551 | 551 | 1,000 | 551 |
| 2004-07-12 | 550 | 551 | 550 | 551 | 3,000 | 551 |
| 2004-07-09 | 550 | 550 | 550 | 550 | 3,000 | 550 |
| 2004-07-08 | 550 | 550 | 542 | 550 | 5,000 | 550 |
| 2004-07-07 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2004-07-06 | 548 | 551 | 548 | 551 | 4,000 | 551 |
| 2004-07-05 | 551 | 551 | 550 | 550 | 2,000 | 550 |
| 2004-07-02 | 540 | 550 | 540 | 540 | 4,000 | 540 |
| 2004-07-01 | 535 | 540 | 535 | 540 | 3,000 | 540 |
| 2004-06-30 | 535 | 535 | 535 | 535 | 6,000 | 535 |
| 2004-06-29 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-06-28 | 529 | 530 | 529 | 530 | 2,000 | 530 |
| 2004-06-25 | 525 | 525 | 525 | 525 | 5,000 | 525 |
| 2004-06-24 | 525 | 525 | 525 | 525 | 2,000 | 525 |
| 2004-06-23 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-06-21 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-06-17 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-06-16 | 520 | 525 | 520 | 525 | 3,000 | 525 |
| 2004-06-09 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2004-06-07 | 505 | 505 | 505 | 505 | 4,000 | 505 |
| 2004-06-02 | 521 | 525 | 520 | 525 | 6,000 | 525 |
| 2004-05-27 | 520 | 530 | 520 | 530 | 3,000 | 530 |
| 2004-05-26 | 520 | 520 | 520 | 520 | 15,000 | 520 |
| 2004-05-25 | 511 | 521 | 511 | 520 | 9,000 | 520 |
| 2004-05-24 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 2004-05-21 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-05-14 | 520 | 520 | 520 | 520 | 2,000 | 520 |
| 2004-05-13 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-05-12 | 510 | 510 | 510 | 510 | 5,000 | 510 |
| 2004-05-11 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2004-05-10 | 515 | 515 | 490 | 490 | 8,000 | 490 |
| 2004-05-07 | 530 | 530 | 525 | 525 | 3,000 | 525 |
| 2004-05-06 | 525 | 530 | 525 | 530 | 9,000 | 530 |
| 2004-04-30 | 524 | 524 | 524 | 524 | 1,000 | 524 |
| 2004-04-28 | 525 | 525 | 525 | 525 | 1,000 | 525 |
| 2004-04-27 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2004-04-26 | 539 | 539 | 525 | 525 | 4,000 | 525 |
| 2004-04-23 | 539 | 539 | 539 | 539 | 10,000 | 539 |
| 2004-04-22 | 515 | 545 | 515 | 545 | 31,000 | 545 |
| 2004-04-20 | 525 | 525 | 524 | 524 | 4,000 | 524 |
| 2004-04-19 | 521 | 521 | 521 | 521 | 6,000 | 521 |
| 2004-04-16 | 521 | 521 | 520 | 520 | 5,000 | 520 |
| 2004-04-15 | 521 | 521 | 521 | 521 | 3,000 | 521 |
| 2004-04-14 | 530 | 530 | 520 | 520 | 6,000 | 520 |
| 2004-04-13 | 520 | 530 | 520 | 530 | 5,000 | 530 |
| 2004-04-12 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-04-09 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-04-08 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2004-04-06 | 525 | 530 | 525 | 530 | 6,000 | 530 |
| 2004-04-05 | 519 | 525 | 519 | 525 | 3,000 | 525 |
| 2004-04-02 | 515 | 515 | 515 | 515 | 3,000 | 515 |
| 2004-03-31 | 511 | 511 | 510 | 510 | 3,000 | 510 |
| 2004-03-30 | 510 | 511 | 510 | 510 | 16,000 | 510 |
| 2004-03-29 | 505 | 505 | 501 | 505 | 5,000 | 505 |
| 2004-03-26 | 501 | 505 | 501 | 505 | 7,000 | 505 |
| 2004-03-25 | 505 | 510 | 505 | 508 | 9,000 | 508 |
| 2004-03-24 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-03-23 | 500 | 500 | 500 | 500 | 5,000 | 500 |
| 2004-03-19 | 506 | 506 | 506 | 506 | 2,000 | 506 |
| 2004-03-18 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2004-03-17 | 500 | 505 | 500 | 505 | 2,000 | 505 |
| 2004-03-16 | 502 | 502 | 500 | 500 | 3,000 | 500 |
| 2004-03-15 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-03-11 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 2004-03-10 | 515 | 520 | 510 | 520 | 6,000 | 520 |
| 2004-03-09 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 2004-03-08 | 495 | 500 | 495 | 500 | 5,000 | 500 |
| 2004-03-05 | 492 | 494 | 491 | 491 | 10,000 | 491 |
| 2004-03-04 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 2004-03-03 | 490 | 490 | 490 | 490 | 2,000 | 490 |
| 2004-03-02 | 488 | 490 | 488 | 490 | 2,000 | 490 |
| 2004-03-01 | 488 | 488 | 488 | 488 | 2,000 | 488 |
| 2004-02-27 | 486 | 488 | 486 | 488 | 2,000 | 488 |
| 2004-02-26 | 500 | 500 | 485 | 485 | 6,000 | 485 |
| 2004-02-25 | 502 | 503 | 502 | 503 | 8,000 | 503 |
| 2004-02-24 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-02-23 | 500 | 505 | 500 | 505 | 7,000 | 505 |
| 2004-02-20 | 500 | 505 | 500 | 505 | 6,000 | 505 |
| 2004-02-19 | 503 | 505 | 503 | 505 | 5,000 | 505 |
| 2004-02-18 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 2004-02-17 | 500 | 503 | 500 | 503 | 4,000 | 503 |
| 2004-02-16 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-02-13 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-02-12 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 2004-02-10 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2004-02-09 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-02-06 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 2004-02-05 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 2004-02-03 | 505 | 510 | 505 | 510 | 6,000 | 510 |
| 2004-02-02 | 505 | 505 | 505 | 505 | 3,000 | 505 |
| 2004-01-27 | 510 | 510 | 510 | 510 | 2,000 | 510 |
| 2004-01-26 | 518 | 518 | 510 | 516 | 10,000 | 516 |
| 2004-01-23 | 516 | 516 | 516 | 516 | 3,000 | 516 |
| 2004-01-22 | 513 | 513 | 513 | 513 | 4,000 | 513 |
| 2004-01-21 | 514 | 514 | 514 | 514 | 3,000 | 514 |
| 2004-01-20 | 515 | 515 | 513 | 513 | 3,000 | 513 |
| 2004-01-19 | 510 | 515 | 510 | 515 | 4,000 | 515 |
| 2004-01-16 | 504 | 504 | 504 | 504 | 3,000 | 504 |
| 2004-01-15 | 501 | 501 | 500 | 501 | 3,000 | 501 |
| 2004-01-14 | 501 | 501 | 501 | 501 | 1,000 | 501 |
| 2004-01-13 | 500 | 500 | 500 | 500 | 7,000 | 500 |
| 2004-01-09 | 500 | 500 | 500 | 500 | 6,000 | 500 |
| 2004-01-08 | 495 | 495 | 495 | 495 | 2,000 | 495 |
| 2004-01-07 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 2004-01-06 | 500 | 500 | 500 | 500 | 2,000 | 500 |
| 2004-01-05 | 500 | 500 | 500 | 500 | 3,000 | 500 |
分割・併合履歴 ： [2016-07-27]1株→0.5株 [2006-01-26]1株→2株
