3955 (株)イムラ の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 325 | 330 | 325 | 330 | 11,000 | 660 |
| 2007-12-25 | 350 | 350 | 350 | 350 | 10,000 | 700 |
| 2007-12-20 | 335 | 350 | 335 | 350 | 2,000 | 700 |
| 2007-12-19 | 341 | 350 | 341 | 350 | 3,000 | 700 |
| 2007-12-17 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 2007-12-14 | 340 | 340 | 340 | 340 | 1,000 | 680 |
| 2007-12-13 | 340 | 340 | 340 | 340 | 3,000 | 680 |
| 2007-12-10 | 340 | 340 | 340 | 340 | 6,000 | 680 |
| 2007-12-07 | 358 | 358 | 350 | 350 | 20,000 | 700 |
| 2007-12-06 | 355 | 358 | 355 | 358 | 6,000 | 716 |
| 2007-12-05 | 344 | 344 | 344 | 344 | 1,000 | 688 |
| 2007-12-04 | 345 | 345 | 345 | 345 | 1,000 | 690 |
| 2007-11-28 | 350 | 350 | 350 | 350 | 4,000 | 700 |
| 2007-11-22 | 345 | 345 | 345 | 345 | 8,000 | 690 |
| 2007-11-15 | 346 | 346 | 341 | 345 | 9,000 | 690 |
| 2007-11-13 | 345 | 346 | 345 | 346 | 3,000 | 692 |
| 2007-11-12 | 346 | 346 | 346 | 346 | 1,000 | 692 |
| 2007-11-08 | 352 | 352 | 352 | 352 | 3,000 | 704 |
| 2007-11-07 | 352 | 352 | 352 | 352 | 1,000 | 704 |
| 2007-11-06 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2007-11-02 | 345 | 355 | 345 | 355 | 2,000 | 710 |
| 2007-10-29 | 385 | 385 | 385 | 385 | 1,000 | 770 |
| 2007-10-26 | 385 | 385 | 385 | 385 | 18,000 | 770 |
| 2007-10-25 | 369 | 385 | 369 | 385 | 18,000 | 770 |
| 2007-10-24 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2007-10-22 | 365 | 365 | 365 | 365 | 5,000 | 730 |
| 2007-10-18 | 357 | 357 | 357 | 357 | 2,000 | 714 |
| 2007-10-17 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 2007-10-16 | 357 | 357 | 357 | 357 | 1,000 | 714 |
| 2007-10-11 | 360 | 360 | 360 | 360 | 3,000 | 720 |
| 2007-10-09 | 355 | 355 | 355 | 355 | 1,000 | 710 |
| 2007-10-03 | 340 | 350 | 340 | 350 | 15,000 | 700 |
| 2007-10-01 | 325 | 335 | 325 | 335 | 3,000 | 670 |
| 2007-09-26 | 320 | 321 | 320 | 320 | 7,000 | 640 |
| 2007-09-25 | 342 | 342 | 321 | 326 | 11,000 | 652 |
| 2007-09-21 | 344 | 344 | 326 | 343 | 7,000 | 686 |
| 2007-09-20 | 329 | 340 | 326 | 340 | 6,000 | 680 |
| 2007-09-18 | 329 | 329 | 329 | 329 | 1,000 | 658 |
| 2007-09-14 | 329 | 330 | 329 | 330 | 2,000 | 660 |
| 2007-09-13 | 339 | 340 | 330 | 330 | 12,000 | 660 |
| 2007-09-12 | 341 | 341 | 340 | 340 | 2,000 | 680 |
| 2007-09-11 | 345 | 345 | 337 | 337 | 3,000 | 674 |
| 2007-09-07 | 350 | 350 | 350 | 350 | 2,000 | 700 |
| 2007-09-06 | 350 | 350 | 350 | 350 | 10,000 | 700 |
| 2007-08-31 | 360 | 360 | 355 | 355 | 3,000 | 710 |
| 2007-08-24 | 375 | 375 | 365 | 365 | 10,000 | 730 |
| 2007-08-23 | 365 | 378 | 365 | 378 | 3,000 | 756 |
| 2007-08-22 | 370 | 370 | 369 | 370 | 5,000 | 740 |
| 2007-08-21 | 360 | 370 | 360 | 370 | 4,000 | 740 |
| 2007-08-20 | 355 | 370 | 355 | 370 | 2,000 | 740 |
| 2007-08-16 | 369 | 369 | 365 | 365 | 14,000 | 730 |
| 2007-08-14 | 369 | 369 | 369 | 369 | 2,000 | 738 |
| 2007-08-13 | 371 | 371 | 370 | 370 | 6,000 | 740 |
| 2007-08-10 | 370 | 370 | 370 | 370 | 1,000 | 740 |
| 2007-08-09 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2007-08-08 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2007-08-07 | 369 | 369 | 369 | 369 | 1,000 | 738 |
| 2007-08-02 | 371 | 371 | 370 | 370 | 2,000 | 740 |
| 2007-07-31 | 380 | 380 | 379 | 379 | 2,000 | 758 |
| 2007-07-30 | 370 | 370 | 370 | 370 | 5,000 | 740 |
| 2007-07-27 | 369 | 370 | 369 | 370 | 3,000 | 740 |
| 2007-07-25 | 390 | 390 | 374 | 374 | 12,000 | 748 |
| 2007-07-24 | 374 | 390 | 374 | 390 | 8,000 | 780 |
| 2007-07-20 | 380 | 380 | 373 | 373 | 11,000 | 746 |
| 2007-07-19 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2007-07-17 | 377 | 377 | 377 | 377 | 2,000 | 754 |
| 2007-07-13 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2007-07-12 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2007-07-10 | 385 | 385 | 376 | 378 | 8,000 | 756 |
| 2007-07-09 | 388 | 388 | 385 | 385 | 2,000 | 770 |
| 2007-07-06 | 385 | 385 | 376 | 380 | 6,000 | 760 |
| 2007-07-04 | 393 | 393 | 393 | 393 | 2,000 | 786 |
| 2007-07-03 | 387 | 387 | 387 | 387 | 1,000 | 774 |
| 2007-07-02 | 398 | 398 | 383 | 383 | 22,000 | 766 |
| 2007-06-29 | 380 | 398 | 380 | 398 | 16,000 | 796 |
| 2007-06-27 | 384 | 384 | 380 | 380 | 2,000 | 760 |
| 2007-06-26 | 383 | 384 | 383 | 384 | 14,000 | 768 |
| 2007-06-25 | 375 | 384 | 374 | 384 | 13,000 | 768 |
| 2007-06-22 | 374 | 374 | 374 | 374 | 1,000 | 748 |
| 2007-06-19 | 375 | 375 | 375 | 375 | 3,000 | 750 |
| 2007-06-18 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2007-06-15 | 375 | 375 | 375 | 375 | 1,000 | 750 |
| 2007-06-14 | 376 | 376 | 376 | 376 | 3,000 | 752 |
| 2007-06-12 | 377 | 377 | 377 | 377 | 1,000 | 754 |
| 2007-06-11 | 370 | 380 | 370 | 380 | 3,000 | 760 |
| 2007-06-08 | 384 | 384 | 367 | 367 | 7,000 | 734 |
| 2007-06-07 | 380 | 380 | 380 | 380 | 3,000 | 760 |
| 2007-05-31 | 380 | 385 | 380 | 385 | 6,000 | 770 |
| 2007-05-30 | 370 | 380 | 370 | 380 | 9,000 | 760 |
| 2007-05-28 | 370 | 370 | 370 | 370 | 4,000 | 740 |
| 2007-05-25 | 370 | 370 | 370 | 370 | 7,000 | 740 |
| 2007-05-24 | 370 | 370 | 370 | 370 | 2,000 | 740 |
| 2007-05-23 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2007-05-22 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2007-05-15 | 365 | 370 | 365 | 370 | 4,000 | 740 |
| 2007-05-14 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2007-05-09 | 366 | 366 | 366 | 366 | 2,000 | 732 |
| 2007-05-08 | 370 | 370 | 366 | 366 | 3,000 | 732 |
| 2007-05-07 | 375 | 375 | 365 | 365 | 6,000 | 730 |
| 2007-04-25 | 375 | 375 | 375 | 375 | 9,000 | 750 |
| 2007-04-24 | 365 | 375 | 365 | 375 | 3,000 | 750 |
| 2007-04-23 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2007-04-16 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2007-04-13 | 363 | 363 | 363 | 363 | 4,000 | 726 |
| 2007-04-12 | 375 | 375 | 367 | 367 | 3,000 | 734 |
| 2007-04-10 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2007-04-04 | 366 | 366 | 364 | 364 | 3,000 | 728 |
| 2007-04-03 | 366 | 366 | 365 | 365 | 5,000 | 730 |
| 2007-04-02 | 366 | 366 | 366 | 366 | 1,000 | 732 |
| 2007-03-30 | 366 | 366 | 366 | 366 | 4,000 | 732 |
| 2007-03-28 | 366 | 366 | 366 | 366 | 2,000 | 732 |
| 2007-03-27 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2007-03-23 | 375 | 375 | 375 | 375 | 9,000 | 750 |
| 2007-03-20 | 365 | 375 | 360 | 375 | 11,000 | 750 |
| 2007-03-16 | 365 | 365 | 365 | 365 | 3,000 | 730 |
| 2007-03-14 | 365 | 365 | 365 | 365 | 3,000 | 730 |
| 2007-03-13 | 365 | 368 | 365 | 368 | 2,000 | 736 |
| 2007-03-12 | 367 | 370 | 365 | 370 | 6,000 | 740 |
| 2007-03-09 | 366 | 371 | 366 | 371 | 2,000 | 742 |
| 2007-03-08 | 363 | 363 | 363 | 363 | 1,000 | 726 |
| 2007-03-07 | 367 | 367 | 367 | 367 | 1,000 | 734 |
| 2007-03-06 | 377 | 377 | 362 | 362 | 2,000 | 724 |
| 2007-03-05 | 365 | 365 | 365 | 365 | 6,000 | 730 |
| 2007-03-02 | 365 | 365 | 365 | 365 | 2,000 | 730 |
| 2007-03-01 | 367 | 367 | 365 | 365 | 12,000 | 730 |
| 2007-02-28 | 370 | 370 | 365 | 365 | 5,000 | 730 |
| 2007-02-27 | 380 | 380 | 380 | 380 | 5,000 | 760 |
| 2007-02-26 | 375 | 375 | 375 | 375 | 2,000 | 750 |
| 2007-02-23 | 379 | 380 | 379 | 380 | 10,000 | 760 |
| 2007-02-22 | 375 | 380 | 375 | 380 | 2,000 | 760 |
| 2007-02-21 | 375 | 375 | 375 | 375 | 3,000 | 750 |
| 2007-02-19 | 376 | 382 | 376 | 382 | 3,000 | 764 |
| 2007-02-16 | 380 | 380 | 380 | 380 | 1,000 | 760 |
| 2007-02-15 | 373 | 373 | 373 | 373 | 1,000 | 746 |
| 2007-02-13 | 379 | 379 | 379 | 379 | 1,000 | 758 |
| 2007-02-09 | 381 | 381 | 381 | 381 | 1,000 | 762 |
| 2007-02-08 | 372 | 377 | 372 | 377 | 2,000 | 754 |
| 2007-02-07 | 372 | 372 | 372 | 372 | 1,000 | 744 |
| 2007-02-06 | 376 | 376 | 371 | 371 | 5,000 | 742 |
| 2007-02-02 | 365 | 370 | 365 | 370 | 2,000 | 740 |
| 2007-02-01 | 368 | 368 | 365 | 365 | 4,000 | 730 |
| 2007-01-31 | 363 | 363 | 362 | 363 | 6,000 | 726 |
| 2007-01-30 | 371 | 371 | 366 | 366 | 12,000 | 732 |
| 2007-01-29 | 375 | 375 | 371 | 371 | 10,000 | 742 |
| 2007-01-26 | 380 | 380 | 370 | 370 | 8,000 | 740 |
| 2007-01-25 | 396 | 396 | 381 | 381 | 22,000 | 762 |
| 2007-01-24 | 386 | 398 | 386 | 397 | 9,000 | 794 |
| 2007-01-23 | 400 | 400 | 382 | 382 | 19,000 | 764 |
| 2007-01-22 | 399 | 399 | 399 | 399 | 2,000 | 798 |
| 2007-01-18 | 400 | 400 | 400 | 400 | 3,000 | 800 |
| 2007-01-17 | 395 | 395 | 395 | 395 | 1,000 | 790 |
| 2007-01-16 | 394 | 394 | 394 | 394 | 1,000 | 788 |
| 2007-01-15 | 400 | 400 | 395 | 395 | 2,000 | 790 |
| 2007-01-11 | 400 | 400 | 400 | 400 | 5,000 | 800 |
| 2007-01-10 | 400 | 400 | 400 | 400 | 1,000 | 800 |
| 2007-01-09 | 400 | 400 | 400 | 400 | 4,000 | 800 |
| 2007-01-05 | 385 | 390 | 385 | 390 | 3,000 | 780 |
分割・併合履歴 ： [2016-07-27]1株→0.5株 [2006-01-26]1株→2株
