3955 (株)イムラ の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 240 | 240 | 237 | 237 | 4,000 | 474 |
| 2009-12-28 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2009-12-25 | 239 | 240 | 239 | 240 | 12,000 | 480 |
| 2009-12-24 | 229 | 234 | 229 | 234 | 4,000 | 468 |
| 2009-12-22 | 235 | 235 | 234 | 234 | 3,000 | 468 |
| 2009-12-15 | 247 | 247 | 245 | 247 | 6,000 | 494 |
| 2009-12-14 | 242 | 247 | 241 | 247 | 10,000 | 494 |
| 2009-12-11 | 241 | 241 | 240 | 240 | 5,000 | 480 |
| 2009-12-10 | 231 | 234 | 231 | 234 | 8,000 | 468 |
| 2009-12-09 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2009-12-07 | 236 | 236 | 235 | 235 | 3,000 | 470 |
| 2009-12-04 | 234 | 248 | 234 | 243 | 7,000 | 486 |
| 2009-12-03 | 227 | 227 | 226 | 226 | 3,000 | 452 |
| 2009-12-01 | 225 | 226 | 225 | 226 | 4,000 | 452 |
| 2009-11-26 | 235 | 235 | 235 | 235 | 3,000 | 470 |
| 2009-11-25 | 226 | 235 | 226 | 235 | 9,000 | 470 |
| 2009-11-24 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2009-11-20 | 233 | 233 | 230 | 230 | 4,000 | 460 |
| 2009-11-19 | 225 | 225 | 223 | 223 | 2,000 | 446 |
| 2009-11-18 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2009-11-17 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2009-11-16 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2009-11-04 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2009-11-02 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2009-10-30 | 239 | 240 | 239 | 240 | 2,000 | 480 |
| 2009-10-29 | 241 | 241 | 241 | 241 | 1,000 | 482 |
| 2009-10-23 | 245 | 257 | 245 | 256 | 27,000 | 512 |
| 2009-10-22 | 241 | 250 | 240 | 250 | 14,000 | 500 |
| 2009-10-20 | 236 | 236 | 236 | 236 | 1,000 | 472 |
| 2009-10-19 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2009-10-15 | 239 | 239 | 235 | 235 | 2,000 | 470 |
| 2009-10-14 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2009-10-06 | 234 | 234 | 234 | 234 | 5,000 | 468 |
| 2009-10-05 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 2009-10-02 | 243 | 243 | 243 | 243 | 1,000 | 486 |
| 2009-09-25 | 255 | 255 | 255 | 255 | 10,000 | 510 |
| 2009-09-24 | 242 | 255 | 242 | 255 | 4,000 | 510 |
| 2009-09-18 | 242 | 245 | 241 | 245 | 3,000 | 490 |
| 2009-09-17 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2009-09-16 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2009-09-15 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2009-09-14 | 239 | 239 | 234 | 234 | 6,000 | 468 |
| 2009-09-11 | 242 | 242 | 242 | 242 | 1,000 | 484 |
| 2009-09-10 | 243 | 243 | 243 | 243 | 3,000 | 486 |
| 2009-09-09 | 241 | 247 | 240 | 247 | 7,000 | 494 |
| 2009-09-08 | 247 | 247 | 242 | 244 | 6,000 | 488 |
| 2009-09-07 | 266 | 266 | 247 | 252 | 12,000 | 504 |
| 2009-09-04 | 278 | 278 | 277 | 277 | 4,000 | 554 |
| 2009-09-03 | 277 | 280 | 273 | 273 | 6,000 | 546 |
| 2009-09-02 | 268 | 269 | 268 | 269 | 4,000 | 538 |
| 2009-09-01 | 268 | 270 | 268 | 268 | 9,000 | 536 |
| 2009-08-31 | 265 | 266 | 265 | 266 | 6,000 | 532 |
| 2009-08-28 | 258 | 258 | 258 | 258 | 4,000 | 516 |
| 2009-08-27 | 257 | 257 | 257 | 257 | 1,000 | 514 |
| 2009-08-26 | 265 | 265 | 262 | 262 | 6,000 | 524 |
| 2009-08-25 | 273 | 279 | 270 | 270 | 17,000 | 540 |
| 2009-08-24 | 275 | 276 | 271 | 275 | 15,000 | 550 |
| 2009-08-21 | 300 | 310 | 261 | 271 | 113,000 | 542 |
| 2009-08-19 | 242 | 243 | 242 | 243 | 2,000 | 486 |
| 2009-08-17 | 240 | 240 | 240 | 240 | 3,000 | 480 |
| 2009-08-14 | 234 | 235 | 232 | 233 | 4,000 | 466 |
| 2009-08-13 | 233 | 233 | 233 | 233 | 8,000 | 466 |
| 2009-08-11 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2009-08-10 | 235 | 235 | 235 | 235 | 1,000 | 470 |
| 2009-08-04 | 235 | 236 | 232 | 232 | 4,000 | 464 |
| 2009-07-31 | 235 | 240 | 235 | 240 | 2,000 | 480 |
| 2009-07-29 | 250 | 250 | 250 | 250 | 3,000 | 500 |
| 2009-07-28 | 254 | 254 | 250 | 250 | 3,000 | 500 |
| 2009-07-24 | 258 | 266 | 258 | 266 | 10,000 | 532 |
| 2009-07-23 | 259 | 259 | 259 | 259 | 1,000 | 518 |
| 2009-07-17 | 255 | 255 | 251 | 252 | 5,000 | 504 |
| 2009-07-09 | 260 | 260 | 255 | 255 | 3,000 | 510 |
| 2009-07-06 | 269 | 269 | 269 | 269 | 2,000 | 538 |
| 2009-07-03 | 269 | 269 | 269 | 269 | 1,000 | 538 |
| 2009-07-02 | 260 | 270 | 255 | 261 | 7,000 | 522 |
| 2009-07-01 | 265 | 269 | 265 | 265 | 4,000 | 530 |
| 2009-06-30 | 260 | 260 | 255 | 260 | 11,000 | 520 |
| 2009-06-29 | 240 | 245 | 240 | 245 | 10,000 | 490 |
| 2009-06-26 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2009-06-25 | 239 | 241 | 239 | 241 | 12,000 | 482 |
| 2009-06-24 | 232 | 239 | 231 | 239 | 5,000 | 478 |
| 2009-06-17 | 225 | 227 | 225 | 227 | 2,000 | 454 |
| 2009-06-16 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2009-06-15 | 242 | 242 | 232 | 233 | 3,000 | 466 |
| 2009-06-12 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 2009-06-11 | 229 | 229 | 229 | 229 | 3,000 | 458 |
| 2009-06-09 | 237 | 237 | 237 | 237 | 6,000 | 474 |
| 2009-06-08 | 227 | 230 | 227 | 229 | 9,000 | 458 |
| 2009-06-05 | 219 | 221 | 216 | 221 | 3,000 | 442 |
| 2009-06-04 | 218 | 223 | 218 | 223 | 2,000 | 446 |
| 2009-06-02 | 217 | 217 | 216 | 216 | 2,000 | 432 |
| 2009-06-01 | 222 | 222 | 212 | 212 | 3,000 | 424 |
| 2009-05-29 | 223 | 225 | 223 | 225 | 2,000 | 450 |
| 2009-05-28 | 214 | 219 | 210 | 217 | 7,000 | 434 |
| 2009-05-27 | 214 | 214 | 213 | 214 | 5,000 | 428 |
| 2009-05-26 | 208 | 210 | 208 | 210 | 4,000 | 420 |
| 2009-05-25 | 207 | 207 | 207 | 207 | 15,000 | 414 |
| 2009-05-21 | 205 | 206 | 205 | 206 | 9,000 | 412 |
| 2009-05-18 | 204 | 205 | 204 | 205 | 2,000 | 410 |
| 2009-05-15 | 214 | 214 | 214 | 214 | 2,000 | 428 |
| 2009-05-11 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2009-04-27 | 212 | 212 | 212 | 212 | 2,000 | 424 |
| 2009-04-24 | 211 | 212 | 211 | 212 | 12,000 | 424 |
| 2009-04-23 | 202 | 211 | 202 | 211 | 18,000 | 422 |
| 2009-04-22 | 200 | 200 | 200 | 200 | 5,000 | 400 |
| 2009-04-21 | 202 | 202 | 202 | 202 | 3,000 | 404 |
| 2009-04-16 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2009-04-15 | 200 | 200 | 200 | 200 | 1,000 | 400 |
| 2009-04-14 | 201 | 201 | 200 | 201 | 4,000 | 402 |
| 2009-04-13 | 204 | 204 | 204 | 204 | 3,000 | 408 |
| 2009-04-08 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2009-04-07 | 203 | 203 | 203 | 203 | 1,000 | 406 |
| 2009-04-06 | 201 | 202 | 201 | 202 | 2,000 | 404 |
| 2009-04-03 | 203 | 203 | 203 | 203 | 2,000 | 406 |
| 2009-04-02 | 206 | 206 | 206 | 206 | 2,000 | 412 |
| 2009-04-01 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2009-03-31 | 205 | 206 | 205 | 205 | 4,000 | 410 |
| 2009-03-30 | 202 | 202 | 202 | 202 | 1,000 | 404 |
| 2009-03-27 | 203 | 203 | 201 | 202 | 4,000 | 404 |
| 2009-03-25 | 210 | 210 | 210 | 210 | 14,000 | 420 |
| 2009-03-24 | 202 | 212 | 202 | 212 | 6,000 | 424 |
| 2009-03-23 | 201 | 201 | 200 | 201 | 3,000 | 402 |
| 2009-03-19 | 206 | 211 | 206 | 211 | 2,000 | 422 |
| 2009-03-16 | 206 | 206 | 205 | 205 | 2,000 | 410 |
| 2009-03-13 | 206 | 206 | 206 | 206 | 1,000 | 412 |
| 2009-03-12 | 195 | 201 | 190 | 201 | 6,000 | 402 |
| 2009-03-09 | 215 | 215 | 215 | 215 | 1,000 | 430 |
| 2009-03-06 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2009-03-04 | 222 | 222 | 217 | 218 | 3,000 | 436 |
| 2009-03-03 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2009-02-27 | 221 | 221 | 221 | 221 | 1,000 | 442 |
| 2009-02-26 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2009-02-25 | 229 | 232 | 229 | 232 | 14,000 | 464 |
| 2009-02-24 | 231 | 231 | 231 | 231 | 1,000 | 462 |
| 2009-02-23 | 233 | 233 | 230 | 230 | 3,000 | 460 |
| 2009-02-20 | 236 | 236 | 236 | 236 | 2,000 | 472 |
| 2009-02-18 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2009-02-17 | 238 | 238 | 238 | 238 | 1,000 | 476 |
| 2009-02-16 | 236 | 237 | 236 | 237 | 2,000 | 474 |
| 2009-02-13 | 240 | 241 | 240 | 241 | 5,000 | 482 |
| 2009-02-12 | 249 | 249 | 249 | 249 | 2,000 | 498 |
| 2009-02-09 | 249 | 249 | 249 | 249 | 1,000 | 498 |
| 2009-02-06 | 274 | 274 | 250 | 250 | 7,000 | 500 |
| 2009-02-05 | 275 | 275 | 275 | 275 | 1,000 | 550 |
| 2009-01-26 | 285 | 289 | 285 | 289 | 3,000 | 578 |
| 2009-01-23 | 282 | 285 | 280 | 285 | 8,000 | 570 |
| 2009-01-22 | 279 | 279 | 279 | 279 | 1,000 | 558 |
| 2009-01-21 | 277 | 277 | 277 | 277 | 1,000 | 554 |
| 2009-01-19 | 275 | 275 | 275 | 275 | 3,000 | 550 |
| 2009-01-09 | 272 | 272 | 272 | 272 | 2,000 | 544 |
分割・併合履歴 ： [2016-07-27]1株→0.5株 [2006-01-26]1株→2株
