3955 (株)イムラ の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 977 | 977 | 960 | 960 | 9,000 | 960 |
| 2005-12-29 | 928 | 976 | 928 | 976 | 11,000 | 976 |
| 2005-12-28 | 914 | 930 | 912 | 920 | 17,000 | 920 |
| 2005-12-27 | 951 | 951 | 930 | 940 | 33,000 | 940 |
| 2005-12-26 | 965 | 965 | 955 | 955 | 45,000 | 955 |
| 2005-12-22 | 1,140 | 1,148 | 979 | 984 | 74,000 | 984 |
| 2005-12-21 | 1,060 | 1,060 | 1,060 | 1,060 | 26,000 | 1,060 |
| 2005-12-20 | 960 | 960 | 960 | 960 | 88,000 | 960 |
| 2005-12-16 | 744 | 760 | 744 | 760 | 10,000 | 760 |
| 2005-12-15 | 749 | 750 | 749 | 750 | 12,000 | 750 |
| 2005-12-14 | 750 | 750 | 750 | 750 | 8,000 | 750 |
| 2005-12-13 | 750 | 750 | 745 | 748 | 4,000 | 748 |
| 2005-12-12 | 750 | 755 | 750 | 755 | 7,000 | 755 |
| 2005-12-09 | 730 | 759 | 730 | 750 | 9,000 | 750 |
| 2005-12-08 | 719 | 720 | 713 | 720 | 4,000 | 720 |
| 2005-12-07 | 710 | 710 | 710 | 710 | 1,000 | 710 |
| 2005-12-06 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-12-05 | 700 | 705 | 700 | 705 | 2,000 | 705 |
| 2005-12-02 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2005-12-01 | 695 | 695 | 695 | 695 | 2,000 | 695 |
| 2005-11-30 | 705 | 705 | 705 | 705 | 1,000 | 705 |
| 2005-11-25 | 696 | 705 | 696 | 705 | 4,000 | 705 |
| 2005-11-22 | 700 | 700 | 695 | 696 | 6,000 | 696 |
| 2005-11-21 | 699 | 700 | 696 | 700 | 6,000 | 700 |
| 2005-11-18 | 699 | 699 | 696 | 696 | 2,000 | 696 |
| 2005-11-17 | 700 | 700 | 700 | 700 | 2,000 | 700 |
| 2005-11-16 | 700 | 700 | 698 | 698 | 3,000 | 698 |
| 2005-11-15 | 700 | 700 | 700 | 700 | 5,000 | 700 |
| 2005-11-14 | 690 | 700 | 690 | 695 | 7,000 | 695 |
| 2005-11-11 | 680 | 680 | 680 | 680 | 1,000 | 680 |
| 2005-11-10 | 680 | 680 | 680 | 680 | 3,000 | 680 |
| 2005-11-07 | 668 | 670 | 668 | 670 | 5,000 | 670 |
| 2005-11-04 | 666 | 668 | 666 | 668 | 2,000 | 668 |
| 2005-11-02 | 662 | 662 | 662 | 662 | 1,000 | 662 |
| 2005-11-01 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2005-10-31 | 660 | 666 | 660 | 666 | 2,000 | 666 |
| 2005-10-28 | 641 | 641 | 641 | 641 | 2,000 | 641 |
| 2005-10-27 | 654 | 660 | 654 | 660 | 9,000 | 660 |
| 2005-10-26 | 654 | 654 | 654 | 654 | 2,000 | 654 |
| 2005-10-25 | 650 | 650 | 650 | 650 | 5,000 | 650 |
| 2005-10-20 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2005-10-18 | 645 | 655 | 645 | 655 | 2,000 | 655 |
| 2005-10-14 | 640 | 650 | 640 | 650 | 2,000 | 650 |
| 2005-10-13 | 660 | 660 | 660 | 660 | 2,000 | 660 |
| 2005-10-12 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 2005-10-06 | 656 | 656 | 656 | 656 | 2,000 | 656 |
| 2005-10-05 | 646 | 646 | 646 | 646 | 2,000 | 646 |
| 2005-10-04 | 659 | 659 | 659 | 659 | 5,000 | 659 |
| 2005-10-03 | 670 | 670 | 640 | 659 | 4,000 | 659 |
| 2005-09-30 | 644 | 645 | 644 | 645 | 3,000 | 645 |
| 2005-09-29 | 659 | 659 | 641 | 641 | 5,000 | 641 |
| 2005-09-28 | 642 | 660 | 640 | 660 | 17,000 | 660 |
| 2005-09-27 | 643 | 643 | 643 | 643 | 3,000 | 643 |
| 2005-09-26 | 640 | 640 | 640 | 640 | 3,000 | 640 |
| 2005-09-22 | 641 | 645 | 640 | 640 | 6,000 | 640 |
| 2005-09-20 | 642 | 642 | 640 | 640 | 3,000 | 640 |
| 2005-09-16 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2005-09-15 | 650 | 650 | 640 | 640 | 3,000 | 640 |
| 2005-09-14 | 636 | 650 | 635 | 650 | 14,000 | 650 |
| 2005-09-13 | 643 | 643 | 635 | 635 | 3,000 | 635 |
| 2005-09-12 | 645 | 645 | 645 | 645 | 2,000 | 645 |
| 2005-09-09 | 645 | 645 | 645 | 645 | 1,000 | 645 |
| 2005-09-08 | 630 | 630 | 630 | 630 | 4,000 | 630 |
| 2005-09-07 | 640 | 645 | 639 | 645 | 6,000 | 645 |
| 2005-09-06 | 635 | 635 | 625 | 625 | 7,000 | 625 |
| 2005-09-05 | 635 | 635 | 635 | 635 | 5,000 | 635 |
| 2005-09-02 | 628 | 630 | 628 | 630 | 4,000 | 630 |
| 2005-09-01 | 629 | 630 | 629 | 630 | 2,000 | 630 |
| 2005-08-31 | 629 | 629 | 629 | 629 | 1,000 | 629 |
| 2005-08-30 | 640 | 640 | 632 | 632 | 7,000 | 632 |
| 2005-08-26 | 625 | 625 | 615 | 615 | 3,000 | 615 |
| 2005-08-25 | 625 | 625 | 625 | 625 | 8,000 | 625 |
| 2005-08-24 | 625 | 625 | 625 | 625 | 1,000 | 625 |
| 2005-08-23 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-08-22 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-08-19 | 620 | 620 | 620 | 620 | 1,000 | 620 |
| 2005-08-17 | 635 | 635 | 635 | 635 | 3,000 | 635 |
| 2005-08-16 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2005-08-15 | 620 | 625 | 611 | 611 | 4,000 | 611 |
| 2005-08-12 | 608 | 608 | 608 | 608 | 3,000 | 608 |
| 2005-08-11 | 605 | 605 | 605 | 605 | 1,000 | 605 |
| 2005-08-10 | 607 | 607 | 607 | 607 | 1,000 | 607 |
| 2005-08-09 | 600 | 600 | 600 | 600 | 4,000 | 600 |
| 2005-08-08 | 601 | 601 | 601 | 601 | 2,000 | 601 |
| 2005-08-05 | 605 | 605 | 602 | 602 | 2,000 | 602 |
| 2005-08-01 | 600 | 601 | 600 | 601 | 5,000 | 601 |
| 2005-07-28 | 600 | 610 | 600 | 610 | 2,000 | 610 |
| 2005-07-27 | 600 | 601 | 600 | 601 | 3,000 | 601 |
| 2005-07-26 | 600 | 601 | 600 | 601 | 5,000 | 601 |
| 2005-07-25 | 615 | 615 | 614 | 615 | 9,000 | 615 |
| 2005-07-22 | 615 | 615 | 610 | 610 | 4,000 | 610 |
| 2005-07-21 | 615 | 615 | 615 | 615 | 2,000 | 615 |
| 2005-07-20 | 623 | 623 | 615 | 619 | 3,000 | 619 |
| 2005-07-19 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 2005-07-15 | 610 | 610 | 610 | 610 | 2,000 | 610 |
| 2005-07-14 | 607 | 607 | 607 | 607 | 4,000 | 607 |
| 2005-07-13 | 605 | 617 | 605 | 617 | 17,000 | 617 |
| 2005-07-12 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 2005-07-11 | 632 | 638 | 602 | 638 | 12,000 | 638 |
| 2005-07-08 | 630 | 649 | 630 | 631 | 3,000 | 631 |
| 2005-07-06 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 2005-07-05 | 648 | 648 | 640 | 640 | 8,000 | 640 |
| 2005-07-04 | 625 | 649 | 625 | 649 | 7,000 | 649 |
| 2005-07-01 | 619 | 621 | 619 | 621 | 9,000 | 621 |
| 2005-06-30 | 600 | 619 | 600 | 619 | 6,000 | 619 |
| 2005-06-29 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-06-24 | 600 | 600 | 600 | 600 | 2,000 | 600 |
| 2005-06-23 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-06-22 | 600 | 600 | 600 | 600 | 1,000 | 600 |
| 2005-06-21 | 625 | 625 | 605 | 615 | 6,000 | 615 |
| 2005-06-20 | 598 | 599 | 581 | 599 | 5,000 | 599 |
| 2005-06-17 | 578 | 600 | 578 | 600 | 9,000 | 600 |
| 2005-06-16 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2005-06-15 | 584 | 584 | 584 | 584 | 2,000 | 584 |
| 2005-06-09 | 584 | 584 | 584 | 584 | 2,000 | 584 |
| 2005-06-07 | 580 | 585 | 580 | 585 | 4,000 | 585 |
| 2005-06-06 | 585 | 585 | 585 | 585 | 3,000 | 585 |
| 2005-06-03 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2005-05-27 | 582 | 582 | 582 | 582 | 4,000 | 582 |
| 2005-05-26 | 582 | 582 | 582 | 582 | 3,000 | 582 |
| 2005-05-25 | 580 | 582 | 580 | 582 | 10,000 | 582 |
| 2005-05-23 | 575 | 580 | 575 | 580 | 2,000 | 580 |
| 2005-05-20 | 563 | 563 | 563 | 563 | 1,000 | 563 |
| 2005-05-19 | 561 | 561 | 561 | 561 | 1,000 | 561 |
| 2005-05-18 | 560 | 560 | 560 | 560 | 2,000 | 560 |
| 2005-05-16 | 570 | 570 | 570 | 570 | 1,000 | 570 |
| 2005-05-13 | 575 | 575 | 575 | 575 | 1,000 | 575 |
| 2005-05-10 | 585 | 585 | 580 | 580 | 5,000 | 580 |
| 2005-05-09 | 585 | 585 | 585 | 585 | 2,000 | 585 |
| 2005-05-06 | 585 | 585 | 575 | 585 | 5,000 | 585 |
| 2005-05-02 | 585 | 585 | 560 | 575 | 9,000 | 575 |
| 2005-04-27 | 583 | 583 | 583 | 583 | 3,000 | 583 |
| 2005-04-26 | 585 | 585 | 585 | 585 | 9,000 | 585 |
| 2005-04-25 | 580 | 585 | 580 | 585 | 2,000 | 585 |
| 2005-04-22 | 573 | 573 | 573 | 573 | 2,000 | 573 |
| 2005-04-21 | 580 | 580 | 575 | 580 | 9,000 | 580 |
| 2005-04-19 | 580 | 584 | 580 | 584 | 3,000 | 584 |
| 2005-04-18 | 588 | 588 | 580 | 585 | 4,000 | 585 |
| 2005-04-15 | 580 | 580 | 580 | 580 | 5,000 | 580 |
| 2005-04-14 | 580 | 588 | 580 | 580 | 8,000 | 580 |
| 2005-04-13 | 600 | 600 | 599 | 599 | 7,000 | 599 |
| 2005-04-12 | 580 | 600 | 580 | 600 | 10,000 | 600 |
| 2005-04-11 | 580 | 580 | 580 | 580 | 2,000 | 580 |
| 2005-04-08 | 590 | 593 | 580 | 580 | 12,000 | 580 |
| 2005-04-07 | 580 | 590 | 580 | 590 | 23,000 | 590 |
| 2005-04-06 | 575 | 575 | 570 | 575 | 4,000 | 575 |
| 2005-04-05 | 589 | 589 | 575 | 576 | 5,000 | 576 |
| 2005-04-04 | 590 | 590 | 589 | 590 | 22,000 | 590 |
| 2005-04-01 | 590 | 590 | 570 | 570 | 7,000 | 570 |
| 2005-03-31 | 555 | 555 | 555 | 555 | 1,000 | 555 |
| 2005-03-30 | 575 | 585 | 570 | 585 | 23,000 | 585 |
| 2005-03-29 | 570 | 570 | 555 | 570 | 21,000 | 570 |
| 2005-03-28 | 547 | 569 | 546 | 560 | 13,000 | 560 |
| 2005-03-25 | 542 | 543 | 540 | 540 | 12,000 | 540 |
| 2005-03-24 | 542 | 542 | 542 | 542 | 1,000 | 542 |
| 2005-03-22 | 535 | 536 | 535 | 536 | 5,000 | 536 |
| 2005-03-18 | 542 | 542 | 542 | 542 | 2,000 | 542 |
| 2005-03-17 | 539 | 542 | 539 | 542 | 6,000 | 542 |
| 2005-03-16 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2005-03-15 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2005-03-14 | 538 | 538 | 538 | 538 | 1,000 | 538 |
| 2005-03-11 | 539 | 539 | 539 | 539 | 1,000 | 539 |
| 2005-03-10 | 531 | 538 | 531 | 538 | 2,000 | 538 |
| 2005-03-09 | 540 | 540 | 530 | 530 | 2,000 | 530 |
| 2005-03-07 | 540 | 540 | 540 | 540 | 3,000 | 540 |
| 2005-03-02 | 530 | 530 | 530 | 530 | 1,000 | 530 |
| 2005-03-01 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-02-28 | 520 | 540 | 517 | 540 | 6,000 | 540 |
| 2005-02-25 | 522 | 522 | 522 | 522 | 4,000 | 522 |
| 2005-02-23 | 520 | 522 | 520 | 522 | 2,000 | 522 |
| 2005-02-22 | 520 | 520 | 520 | 520 | 1,000 | 520 |
| 2005-02-21 | 530 | 530 | 515 | 515 | 6,000 | 515 |
| 2005-02-18 | 524 | 524 | 523 | 523 | 2,000 | 523 |
| 2005-02-17 | 514 | 514 | 514 | 514 | 1,000 | 514 |
| 2005-02-16 | 516 | 517 | 516 | 517 | 2,000 | 517 |
| 2005-02-10 | 512 | 512 | 512 | 512 | 2,000 | 512 |
| 2005-02-09 | 512 | 512 | 512 | 512 | 1,000 | 512 |
| 2005-02-08 | 514 | 514 | 512 | 512 | 6,000 | 512 |
| 2005-02-07 | 512 | 512 | 511 | 512 | 4,000 | 512 |
| 2005-02-03 | 516 | 516 | 516 | 516 | 1,000 | 516 |
| 2005-02-02 | 511 | 511 | 506 | 506 | 5,000 | 506 |
| 2005-02-01 | 512 | 512 | 512 | 512 | 3,000 | 512 |
| 2005-01-31 | 513 | 514 | 511 | 511 | 6,000 | 511 |
| 2005-01-26 | 540 | 540 | 540 | 540 | 1,000 | 540 |
| 2005-01-25 | 554 | 554 | 554 | 554 | 8,000 | 554 |
| 2005-01-24 | 547 | 554 | 547 | 554 | 12,000 | 554 |
| 2005-01-20 | 545 | 546 | 545 | 546 | 4,000 | 546 |
| 2005-01-19 | 546 | 546 | 545 | 545 | 7,000 | 545 |
| 2005-01-18 | 546 | 546 | 546 | 546 | 2,000 | 546 |
| 2005-01-17 | 545 | 546 | 545 | 545 | 3,000 | 545 |
| 2005-01-14 | 544 | 544 | 544 | 544 | 1,000 | 544 |
| 2005-01-13 | 539 | 544 | 539 | 544 | 5,000 | 544 |
| 2005-01-12 | 535 | 535 | 530 | 535 | 20,000 | 535 |
| 2005-01-11 | 530 | 535 | 530 | 535 | 5,000 | 535 |
| 2005-01-07 | 521 | 530 | 521 | 530 | 3,000 | 530 |
| 2005-01-06 | 520 | 521 | 520 | 521 | 6,000 | 521 |
| 2005-01-05 | 529 | 530 | 529 | 529 | 6,000 | 529 |
| 2005-01-04 | 530 | 532 | 530 | 532 | 2,000 | 532 |
分割・併合履歴 ： [2016-07-27]1株→0.5株 [2006-01-26]1株→2株
