3955 (株)イムラ の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 395 | 395 | 390 | 390 | 2,000 | 780 |
| 2006-12-27 | 388 | 395 | 388 | 395 | 13,000 | 790 |
| 2006-12-26 | 388 | 388 | 388 | 388 | 1,000 | 776 |
| 2006-12-25 | 382 | 382 | 382 | 382 | 1,000 | 764 |
| 2006-12-22 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2006-12-21 | 380 | 380 | 380 | 380 | 4,000 | 760 |
| 2006-12-20 | 380 | 380 | 380 | 380 | 2,000 | 760 |
| 2006-12-13 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2006-12-08 | 390 | 390 | 390 | 390 | 18,000 | 780 |
| 2006-12-07 | 385 | 390 | 370 | 390 | 7,000 | 780 |
| 2006-12-05 | 395 | 395 | 395 | 395 | 2,000 | 790 |
| 2006-11-27 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2006-11-24 | 370 | 370 | 370 | 370 | 9,000 | 740 |
| 2006-11-21 | 361 | 370 | 361 | 370 | 5,000 | 740 |
| 2006-11-20 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2006-11-17 | 361 | 361 | 360 | 360 | 2,000 | 720 |
| 2006-11-16 | 360 | 361 | 360 | 361 | 4,000 | 722 |
| 2006-11-15 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2006-11-10 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2006-11-06 | 361 | 379 | 361 | 379 | 4,000 | 758 |
| 2006-11-02 | 365 | 365 | 365 | 365 | 5,000 | 730 |
| 2006-10-31 | 400 | 400 | 380 | 380 | 3,000 | 760 |
| 2006-10-30 | 398 | 400 | 398 | 400 | 8,000 | 800 |
| 2006-10-27 | 393 | 395 | 393 | 395 | 3,000 | 790 |
| 2006-10-26 | 380 | 385 | 380 | 385 | 21,000 | 770 |
| 2006-10-25 | 366 | 380 | 366 | 380 | 8,000 | 760 |
| 2006-10-24 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2006-10-18 | 362 | 363 | 360 | 363 | 6,000 | 726 |
| 2006-10-16 | 372 | 373 | 372 | 373 | 3,000 | 746 |
| 2006-10-12 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2006-10-11 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2006-10-10 | 365 | 365 | 365 | 365 | 9,000 | 730 |
| 2006-10-06 | 374 | 374 | 364 | 365 | 7,000 | 730 |
| 2006-10-05 | 374 | 374 | 374 | 374 | 4,000 | 748 |
| 2006-10-04 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2006-10-02 | 362 | 374 | 362 | 374 | 5,000 | 748 |
| 2006-09-29 | 362 | 362 | 362 | 362 | 12,000 | 724 |
| 2006-09-28 | 367 | 367 | 362 | 362 | 2,000 | 724 |
| 2006-09-25 | 374 | 374 | 374 | 374 | 9,000 | 748 |
| 2006-09-22 | 370 | 374 | 360 | 374 | 4,000 | 748 |
| 2006-09-20 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2006-09-19 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 2006-09-15 | 365 | 370 | 365 | 370 | 2,000 | 740 |
| 2006-09-14 | 371 | 371 | 366 | 366 | 2,000 | 732 |
| 2006-09-13 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2006-09-12 | 365 | 365 | 365 | 365 | 10,000 | 730 |
| 2006-09-11 | 374 | 374 | 373 | 373 | 3,000 | 746 |
| 2006-09-08 | 371 | 371 | 371 | 371 | 1,000 | 742 |
| 2006-09-07 | 370 | 370 | 366 | 366 | 7,000 | 732 |
| 2006-09-06 | 364 | 365 | 360 | 365 | 40,000 | 730 |
| 2006-09-05 | 369 | 370 | 369 | 370 | 2,000 | 740 |
| 2006-09-04 | 382 | 382 | 365 | 369 | 19,000 | 738 |
| 2006-08-31 | 385 | 385 | 385 | 385 | 2,000 | 770 |
| 2006-08-29 | 390 | 390 | 381 | 381 | 2,000 | 762 |
| 2006-08-25 | 385 | 385 | 380 | 380 | 14,000 | 760 |
| 2006-08-24 | 390 | 390 | 385 | 385 | 7,000 | 770 |
| 2006-08-23 | 390 | 395 | 390 | 395 | 2,000 | 790 |
| 2006-08-22 | 385 | 385 | 384 | 384 | 7,000 | 768 |
| 2006-08-21 | 388 | 395 | 388 | 395 | 5,000 | 790 |
| 2006-08-17 | 390 | 390 | 390 | 390 | 1,000 | 780 |
| 2006-08-15 | 390 | 390 | 380 | 384 | 7,000 | 768 |
| 2006-08-14 | 390 | 390 | 390 | 390 | 3,000 | 780 |
| 2006-08-10 | 390 | 390 | 390 | 390 | 10,000 | 780 |
| 2006-08-08 | 390 | 390 | 390 | 390 | 9,000 | 780 |
| 2006-08-04 | 393 | 393 | 390 | 390 | 10,000 | 780 |
| 2006-08-03 | 398 | 398 | 398 | 398 | 2,000 | 796 |
| 2006-08-01 | 393 | 410 | 393 | 410 | 3,000 | 820 |
| 2006-07-31 | 391 | 391 | 391 | 391 | 4,000 | 782 |
| 2006-07-28 | 391 | 392 | 390 | 392 | 4,000 | 784 |
| 2006-07-27 | 395 | 395 | 390 | 390 | 3,000 | 780 |
| 2006-07-26 | 410 | 410 | 410 | 410 | 2,000 | 820 |
| 2006-07-25 | 419 | 419 | 419 | 419 | 8,000 | 838 |
| 2006-07-24 | 400 | 419 | 400 | 419 | 4,000 | 838 |
| 2006-07-21 | 410 | 410 | 410 | 410 | 1,000 | 820 |
| 2006-07-20 | 410 | 410 | 405 | 405 | 8,000 | 810 |
| 2006-07-19 | 405 | 410 | 405 | 410 | 7,000 | 820 |
| 2006-07-18 | 409 | 409 | 400 | 400 | 5,000 | 800 |
| 2006-07-13 | 413 | 413 | 413 | 413 | 1,000 | 826 |
| 2006-07-12 | 403 | 403 | 403 | 403 | 1,000 | 806 |
| 2006-07-11 | 405 | 405 | 405 | 405 | 1,000 | 810 |
| 2006-07-10 | 415 | 415 | 395 | 400 | 3,000 | 800 |
| 2006-07-07 | 420 | 420 | 417 | 417 | 6,000 | 834 |
| 2006-07-05 | 430 | 430 | 430 | 430 | 1,000 | 860 |
| 2006-07-04 | 415 | 420 | 412 | 420 | 4,000 | 840 |
| 2006-07-03 | 425 | 430 | 425 | 430 | 2,000 | 860 |
| 2006-06-30 | 425 | 425 | 425 | 425 | 14,000 | 850 |
| 2006-06-29 | 425 | 425 | 425 | 425 | 1,000 | 850 |
| 2006-06-28 | 410 | 410 | 410 | 410 | 3,000 | 820 |
| 2006-06-27 | 395 | 395 | 390 | 390 | 9,000 | 780 |
| 2006-06-26 | 400 | 400 | 395 | 395 | 12,000 | 790 |
| 2006-06-23 | 396 | 400 | 396 | 400 | 15,000 | 800 |
| 2006-06-22 | 396 | 396 | 390 | 395 | 16,000 | 790 |
| 2006-06-21 | 399 | 399 | 390 | 393 | 21,000 | 786 |
| 2006-06-20 | 409 | 414 | 409 | 414 | 4,000 | 828 |
| 2006-06-16 | 429 | 430 | 429 | 430 | 4,000 | 860 |
| 2006-06-15 | 426 | 426 | 425 | 425 | 16,000 | 850 |
| 2006-06-14 | 420 | 420 | 411 | 420 | 9,000 | 840 |
| 2006-06-13 | 420 | 420 | 420 | 420 | 1,000 | 840 |
| 2006-06-12 | 438 | 438 | 423 | 423 | 2,000 | 846 |
| 2006-06-09 | 443 | 443 | 430 | 435 | 6,000 | 870 |
| 2006-06-08 | 446 | 446 | 390 | 398 | 14,000 | 796 |
| 2006-06-07 | 445 | 446 | 445 | 446 | 6,000 | 892 |
| 2006-06-06 | 471 | 471 | 450 | 450 | 3,000 | 900 |
| 2006-06-05 | 461 | 461 | 461 | 461 | 3,000 | 922 |
| 2006-06-02 | 475 | 475 | 475 | 475 | 25,000 | 950 |
| 2006-06-01 | 495 | 495 | 495 | 495 | 1,000 | 990 |
| 2006-05-30 | 485 | 498 | 485 | 498 | 9,000 | 996 |
| 2006-05-29 | 485 | 485 | 485 | 485 | 3,000 | 970 |
| 2006-05-25 | 485 | 485 | 485 | 485 | 13,000 | 970 |
| 2006-05-24 | 480 | 485 | 480 | 485 | 6,000 | 970 |
| 2006-05-23 | 475 | 480 | 475 | 480 | 5,000 | 960 |
| 2006-05-22 | 482 | 482 | 480 | 480 | 6,000 | 960 |
| 2006-05-18 | 480 | 480 | 480 | 480 | 5,000 | 960 |
| 2006-05-16 | 475 | 475 | 472 | 475 | 8,000 | 950 |
| 2006-05-15 | 490 | 490 | 470 | 470 | 2,000 | 940 |
| 2006-05-12 | 496 | 496 | 491 | 491 | 14,000 | 982 |
| 2006-05-11 | 498 | 498 | 498 | 498 | 1,000 | 996 |
| 2006-05-10 | 496 | 496 | 496 | 496 | 2,000 | 992 |
| 2006-05-09 | 501 | 501 | 496 | 496 | 8,000 | 992 |
| 2006-05-08 | 502 | 502 | 496 | 496 | 7,000 | 992 |
| 2006-05-02 | 497 | 502 | 497 | 502 | 2,000 | 1,004 |
| 2006-05-01 | 497 | 497 | 497 | 497 | 1,000 | 994 |
| 2006-04-28 | 501 | 501 | 501 | 501 | 2,000 | 1,002 |
| 2006-04-27 | 501 | 502 | 500 | 502 | 4,000 | 1,004 |
| 2006-04-26 | 497 | 500 | 497 | 500 | 4,000 | 1,000 |
| 2006-04-25 | 497 | 497 | 496 | 497 | 14,000 | 994 |
| 2006-04-24 | 496 | 496 | 496 | 496 | 6,000 | 992 |
| 2006-04-21 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2006-04-20 | 501 | 502 | 500 | 502 | 8,000 | 1,004 |
| 2006-04-19 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2006-04-18 | 504 | 504 | 501 | 501 | 3,000 | 1,002 |
| 2006-04-17 | 510 | 510 | 510 | 510 | 4,000 | 1,020 |
| 2006-04-14 | 514 | 515 | 514 | 515 | 4,000 | 1,030 |
| 2006-04-13 | 498 | 515 | 498 | 515 | 22,000 | 1,030 |
| 2006-04-12 | 498 | 498 | 498 | 498 | 3,000 | 996 |
| 2006-04-11 | 493 | 497 | 493 | 497 | 2,000 | 994 |
| 2006-04-10 | 496 | 496 | 490 | 492 | 22,000 | 984 |
| 2006-04-07 | 500 | 500 | 500 | 500 | 1,000 | 1,000 |
| 2006-04-06 | 503 | 505 | 500 | 500 | 10,000 | 1,000 |
| 2006-04-05 | 500 | 502 | 498 | 502 | 10,000 | 1,004 |
| 2006-04-04 | 505 | 505 | 498 | 498 | 8,000 | 996 |
| 2006-04-03 | 495 | 500 | 495 | 500 | 10,000 | 1,000 |
| 2006-03-31 | 499 | 500 | 496 | 496 | 12,000 | 992 |
| 2006-03-30 | 496 | 498 | 495 | 495 | 14,000 | 990 |
| 2006-03-29 | 500 | 500 | 500 | 500 | 6,000 | 1,000 |
| 2006-03-28 | 500 | 500 | 500 | 500 | 5,000 | 1,000 |
| 2006-03-27 | 514 | 514 | 500 | 500 | 17,000 | 1,000 |
| 2006-03-24 | 499 | 500 | 497 | 500 | 20,000 | 1,000 |
| 2006-03-23 | 493 | 499 | 492 | 499 | 8,000 | 998 |
| 2006-03-22 | 502 | 502 | 490 | 501 | 16,000 | 1,002 |
| 2006-03-20 | 514 | 522 | 499 | 504 | 29,000 | 1,008 |
| 2006-03-17 | 498 | 505 | 498 | 505 | 6,000 | 1,010 |
| 2006-03-16 | 498 | 510 | 498 | 498 | 5,000 | 996 |
| 2006-03-15 | 492 | 496 | 492 | 496 | 8,000 | 992 |
| 2006-03-14 | 497 | 497 | 492 | 492 | 3,000 | 984 |
| 2006-03-13 | 500 | 500 | 500 | 500 | 4,000 | 1,000 |
| 2006-03-10 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2006-03-08 | 500 | 506 | 500 | 500 | 6,000 | 1,000 |
| 2006-03-07 | 500 | 500 | 500 | 500 | 2,000 | 1,000 |
| 2006-03-06 | 515 | 515 | 495 | 500 | 20,000 | 1,000 |
| 2006-03-03 | 510 | 510 | 510 | 510 | 1,000 | 1,020 |
| 2006-03-02 | 510 | 533 | 510 | 530 | 8,000 | 1,060 |
| 2006-03-01 | 510 | 525 | 510 | 520 | 9,000 | 1,040 |
| 2006-02-28 | 539 | 539 | 510 | 510 | 14,000 | 1,020 |
| 2006-02-27 | 501 | 560 | 500 | 540 | 90,000 | 1,080 |
| 2006-02-24 | 495 | 495 | 486 | 486 | 7,000 | 972 |
| 2006-02-23 | 491 | 495 | 490 | 490 | 5,000 | 980 |
| 2006-02-22 | 490 | 490 | 490 | 490 | 3,000 | 980 |
| 2006-02-21 | 486 | 495 | 486 | 492 | 8,000 | 984 |
| 2006-02-20 | 489 | 489 | 487 | 488 | 8,000 | 976 |
| 2006-02-17 | 495 | 495 | 491 | 491 | 8,000 | 982 |
| 2006-02-16 | 497 | 497 | 497 | 497 | 4,000 | 994 |
| 2006-02-15 | 500 | 500 | 497 | 497 | 8,000 | 994 |
| 2006-02-14 | 500 | 500 | 495 | 495 | 17,000 | 990 |
| 2006-02-13 | 501 | 501 | 500 | 500 | 11,000 | 1,000 |
| 2006-02-10 | 505 | 510 | 501 | 501 | 22,000 | 1,002 |
| 2006-02-09 | 505 | 510 | 504 | 504 | 7,000 | 1,008 |
| 2006-02-08 | 505 | 515 | 504 | 505 | 19,000 | 1,010 |
| 2006-02-07 | 502 | 505 | 501 | 501 | 23,000 | 1,002 |
| 2006-02-06 | 502 | 505 | 501 | 502 | 32,000 | 1,004 |
| 2006-02-03 | 496 | 505 | 496 | 503 | 15,000 | 1,006 |
| 2006-02-02 | 495 | 500 | 490 | 500 | 16,000 | 1,000 |
| 2006-02-01 | 536 | 536 | 500 | 501 | 21,000 | 1,002 |
| 2006-01-31 | 531 | 540 | 516 | 516 | 21,000 | 1,032 |
| 2006-01-30 | 545 | 545 | 529 | 530 | 23,000 | 1,060 |
| 2006-01-27 | 510 | 529 | 510 | 529 | 31,000 | 1,058 |
| 2006-01-26 | 491 | 509 | 491 | 503 | 21,000 | 1,006 |
| 2006-01-25 | 1,086 | 1,100 | 1,075 | 1,080 | 29,000 | 1,080 |
| 2006-01-24 | 1,080 | 1,080 | 1,050 | 1,080 | 14,000 | 1,080 |
| 2006-01-23 | 1,050 | 1,100 | 1,030 | 1,080 | 18,000 | 1,080 |
| 2006-01-20 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 | 1,050 |
| 2006-01-19 | 975 | 1,030 | 965 | 1,030 | 10,000 | 1,030 |
| 2006-01-18 | 1,040 | 1,040 | 1,005 | 1,005 | 11,000 | 1,005 |
| 2006-01-17 | 1,050 | 1,100 | 1,030 | 1,050 | 18,000 | 1,050 |
| 2006-01-16 | 1,090 | 1,100 | 1,060 | 1,060 | 13,000 | 1,060 |
| 2006-01-13 | 1,090 | 1,100 | 1,050 | 1,050 | 16,000 | 1,050 |
| 2006-01-12 | 1,090 | 1,090 | 1,060 | 1,060 | 9,000 | 1,060 |
| 2006-01-11 | 1,119 | 1,120 | 1,090 | 1,090 | 8,000 | 1,090 |
| 2006-01-10 | 1,060 | 1,130 | 1,060 | 1,090 | 32,000 | 1,090 |
| 2006-01-06 | 1,001 | 1,070 | 1,000 | 1,070 | 17,000 | 1,070 |
| 2006-01-05 | 976 | 1,000 | 976 | 1,000 | 19,000 | 1,000 |
| 2006-01-04 | 965 | 973 | 965 | 973 | 4,000 | 973 |
分割・併合履歴 ： [2016-07-27]1株→0.5株 [2006-01-26]1株→2株
