3955 (株)イムラ の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2008-12-26 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2008-12-25 | 291 | 298 | 291 | 295 | 10,000 | 590 |
| 2008-12-22 | 274 | 275 | 274 | 275 | 4,000 | 550 |
| 2008-12-17 | 300 | 300 | 275 | 275 | 9,000 | 550 |
| 2008-12-16 | 298 | 298 | 293 | 293 | 3,000 | 586 |
| 2008-12-15 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2008-12-12 | 283 | 283 | 281 | 281 | 11,000 | 562 |
| 2008-12-11 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2008-12-10 | 261 | 275 | 261 | 275 | 4,000 | 550 |
| 2008-12-04 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2008-12-03 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 2008-11-28 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2008-11-25 | 283 | 283 | 273 | 273 | 11,000 | 546 |
| 2008-11-21 | 280 | 280 | 275 | 275 | 3,000 | 550 |
| 2008-11-20 | 271 | 272 | 270 | 272 | 4,000 | 544 |
| 2008-11-18 | 271 | 271 | 271 | 271 | 1,000 | 542 |
| 2008-11-14 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2008-11-13 | 270 | 270 | 270 | 270 | 1,000 | 540 |
| 2008-11-05 | 280 | 280 | 270 | 270 | 2,000 | 540 |
| 2008-10-31 | 273 | 273 | 263 | 263 | 3,000 | 526 |
| 2008-10-30 | 293 | 293 | 293 | 293 | 1,000 | 586 |
| 2008-10-29 | 293 | 293 | 293 | 293 | 3,000 | 586 |
| 2008-10-28 | 285 | 285 | 285 | 285 | 11,000 | 570 |
| 2008-10-27 | 285 | 285 | 285 | 285 | 4,000 | 570 |
| 2008-10-24 | 282 | 282 | 278 | 278 | 13,000 | 556 |
| 2008-10-23 | 274 | 274 | 274 | 274 | 1,000 | 548 |
| 2008-10-20 | 255 | 255 | 255 | 255 | 5,000 | 510 |
| 2008-10-16 | 275 | 275 | 275 | 275 | 2,000 | 550 |
| 2008-10-08 | 255 | 255 | 255 | 255 | 2,000 | 510 |
| 2008-10-03 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2008-10-01 | 300 | 300 | 300 | 300 | 2,000 | 600 |
| 2008-09-26 | 335 | 335 | 329 | 329 | 5,000 | 658 |
| 2008-09-25 | 314 | 320 | 314 | 320 | 6,000 | 640 |
| 2008-09-19 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2008-09-17 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2008-08-25 | 313 | 319 | 313 | 319 | 10,000 | 638 |
| 2008-08-22 | 305 | 310 | 305 | 310 | 3,000 | 620 |
| 2008-07-28 | 329 | 330 | 329 | 330 | 7,000 | 660 |
| 2008-07-25 | 318 | 329 | 318 | 329 | 4,000 | 658 |
| 2008-07-18 | 318 | 318 | 318 | 318 | 1,000 | 636 |
| 2008-07-17 | 318 | 318 | 318 | 318 | 1,000 | 636 |
| 2008-07-16 | 330 | 330 | 330 | 330 | 1,000 | 660 |
| 2008-07-15 | 318 | 319 | 318 | 319 | 2,000 | 638 |
| 2008-07-14 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2008-07-08 | 330 | 330 | 328 | 328 | 2,000 | 656 |
| 2008-07-04 | 345 | 345 | 345 | 345 | 2,000 | 690 |
| 2008-07-01 | 364 | 369 | 355 | 355 | 6,000 | 710 |
| 2008-06-30 | 349 | 359 | 349 | 359 | 12,000 | 718 |
| 2008-06-25 | 349 | 355 | 349 | 349 | 19,000 | 698 |
| 2008-06-24 | 350 | 350 | 350 | 350 | 1,000 | 700 |
| 2008-06-12 | 310 | 310 | 310 | 310 | 2,000 | 620 |
| 2008-06-11 | 329 | 329 | 314 | 314 | 4,000 | 628 |
| 2008-06-06 | 320 | 320 | 320 | 320 | 3,000 | 640 |
| 2008-06-04 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2008-06-02 | 312 | 331 | 312 | 331 | 5,000 | 662 |
| 2008-05-30 | 364 | 364 | 364 | 364 | 2,000 | 728 |
| 2008-05-29 | 320 | 320 | 320 | 320 | 1,000 | 640 |
| 2008-05-28 | 320 | 320 | 320 | 320 | 6,000 | 640 |
| 2008-05-27 | 319 | 319 | 319 | 319 | 9,000 | 638 |
| 2008-05-26 | 310 | 310 | 310 | 310 | 4,000 | 620 |
| 2008-05-23 | 320 | 320 | 315 | 315 | 2,000 | 630 |
| 2008-05-22 | 305 | 319 | 305 | 319 | 5,000 | 638 |
| 2008-05-21 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2008-05-20 | 303 | 305 | 303 | 305 | 2,000 | 610 |
| 2008-05-16 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2008-05-15 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2008-05-08 | 300 | 311 | 300 | 310 | 3,000 | 620 |
| 2008-04-28 | 309 | 330 | 309 | 320 | 17,000 | 640 |
| 2008-04-24 | 297 | 297 | 292 | 292 | 2,000 | 584 |
| 2008-04-23 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2008-04-22 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2008-04-18 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2008-04-16 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2008-04-14 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2008-04-10 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2008-03-28 | 310 | 310 | 310 | 310 | 1,000 | 620 |
| 2008-03-27 | 310 | 310 | 310 | 310 | 5,000 | 620 |
| 2008-03-26 | 305 | 305 | 305 | 305 | 2,000 | 610 |
| 2008-03-25 | 293 | 293 | 293 | 293 | 4,000 | 586 |
| 2008-03-24 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2008-03-21 | 276 | 276 | 276 | 276 | 1,000 | 552 |
| 2008-03-17 | 291 | 291 | 271 | 271 | 10,000 | 542 |
| 2008-03-14 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2008-03-12 | 291 | 291 | 291 | 291 | 1,000 | 582 |
| 2008-03-11 | 291 | 291 | 291 | 291 | 2,000 | 582 |
| 2008-03-07 | 291 | 291 | 291 | 291 | 4,000 | 582 |
| 2008-02-28 | 305 | 305 | 305 | 305 | 4,000 | 610 |
| 2008-02-27 | 305 | 305 | 305 | 305 | 1,000 | 610 |
| 2008-02-26 | 292 | 298 | 292 | 298 | 10,000 | 596 |
| 2008-02-25 | 290 | 291 | 290 | 291 | 3,000 | 582 |
| 2008-02-22 | 291 | 291 | 290 | 290 | 2,000 | 580 |
| 2008-02-21 | 292 | 292 | 291 | 291 | 2,000 | 582 |
| 2008-02-18 | 290 | 290 | 290 | 290 | 1,000 | 580 |
| 2008-02-14 | 298 | 298 | 297 | 297 | 2,000 | 594 |
| 2008-02-13 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2008-02-06 | 295 | 295 | 295 | 295 | 2,000 | 590 |
| 2008-02-05 | 300 | 300 | 300 | 300 | 1,000 | 600 |
| 2008-02-04 | 295 | 295 | 295 | 295 | 1,000 | 590 |
| 2008-01-31 | 297 | 297 | 297 | 297 | 1,000 | 594 |
| 2008-01-30 | 296 | 300 | 296 | 300 | 2,000 | 600 |
| 2008-01-25 | 308 | 310 | 308 | 310 | 13,000 | 620 |
| 2008-01-24 | 295 | 308 | 295 | 308 | 5,000 | 616 |
| 2008-01-22 | 297 | 297 | 295 | 295 | 4,000 | 590 |
| 2008-01-21 | 304 | 315 | 299 | 315 | 5,000 | 630 |
| 2008-01-10 | 320 | 320 | 320 | 320 | 2,000 | 640 |
| 2008-01-09 | 313 | 320 | 313 | 320 | 3,000 | 640 |
| 2008-01-07 | 325 | 326 | 311 | 311 | 8,000 | 622 |
分割・併合履歴 ： [2016-07-27]1株→0.5株 [2006-01-26]1株→2株
