3955 (株)イムラ の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 197 | 197 | 197 | 197 | 2,000 | 394 |
| 2010-12-29 | 193 | 198 | 193 | 198 | 6,000 | 396 |
| 2010-12-28 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2010-12-27 | 200 | 200 | 200 | 200 | 3,000 | 400 |
| 2010-12-24 | 193 | 200 | 193 | 198 | 11,000 | 396 |
| 2010-12-22 | 201 | 201 | 186 | 194 | 11,000 | 388 |
| 2010-12-20 | 202 | 202 | 201 | 201 | 4,000 | 402 |
| 2010-12-16 | 201 | 201 | 201 | 201 | 3,000 | 402 |
| 2010-12-15 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2010-12-14 | 200 | 200 | 200 | 200 | 2,000 | 400 |
| 2010-12-13 | 204 | 204 | 200 | 200 | 16,000 | 400 |
| 2010-12-10 | 198 | 199 | 198 | 199 | 10,000 | 398 |
| 2010-12-09 | 198 | 198 | 193 | 193 | 15,000 | 386 |
| 2010-12-08 | 198 | 200 | 198 | 200 | 6,000 | 400 |
| 2010-12-07 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2010-12-06 | 201 | 201 | 195 | 195 | 3,000 | 390 |
| 2010-11-25 | 205 | 205 | 205 | 205 | 11,000 | 410 |
| 2010-11-24 | 204 | 205 | 200 | 205 | 5,000 | 410 |
| 2010-11-22 | 202 | 204 | 202 | 204 | 7,000 | 408 |
| 2010-11-19 | 205 | 205 | 205 | 205 | 1,000 | 410 |
| 2010-11-17 | 200 | 201 | 200 | 201 | 2,000 | 402 |
| 2010-11-16 | 208 | 208 | 207 | 207 | 2,000 | 414 |
| 2010-11-15 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2010-11-10 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2010-10-29 | 214 | 214 | 214 | 214 | 1,000 | 428 |
| 2010-10-25 | 216 | 216 | 216 | 216 | 26,000 | 432 |
| 2010-10-21 | 213 | 217 | 213 | 217 | 10,000 | 434 |
| 2010-10-20 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2010-10-19 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2010-10-13 | 199 | 213 | 199 | 213 | 2,000 | 426 |
| 2010-10-12 | 218 | 218 | 197 | 197 | 5,000 | 394 |
| 2010-10-08 | 212 | 212 | 212 | 212 | 1,000 | 424 |
| 2010-10-07 | 207 | 207 | 207 | 207 | 6,000 | 414 |
| 2010-09-28 | 213 | 215 | 213 | 215 | 2,000 | 430 |
| 2010-09-27 | 208 | 209 | 205 | 205 | 3,000 | 410 |
| 2010-09-24 | 216 | 216 | 216 | 216 | 10,000 | 432 |
| 2010-09-22 | 210 | 217 | 210 | 217 | 2,000 | 434 |
| 2010-09-17 | 201 | 209 | 201 | 209 | 3,000 | 418 |
| 2010-09-15 | 200 | 208 | 200 | 208 | 17,000 | 416 |
| 2010-09-13 | 209 | 209 | 209 | 209 | 1,000 | 418 |
| 2010-09-10 | 212 | 212 | 206 | 206 | 11,000 | 412 |
| 2010-09-08 | 220 | 220 | 220 | 220 | 1,000 | 440 |
| 2010-09-01 | 205 | 213 | 205 | 213 | 3,000 | 426 |
| 2010-08-30 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2010-08-27 | 230 | 230 | 206 | 206 | 2,000 | 412 |
| 2010-08-26 | 226 | 230 | 226 | 230 | 2,000 | 460 |
| 2010-08-25 | 202 | 220 | 202 | 220 | 12,000 | 440 |
| 2010-08-24 | 213 | 213 | 210 | 210 | 4,000 | 420 |
| 2010-08-23 | 209 | 211 | 209 | 211 | 2,000 | 422 |
| 2010-08-20 | 201 | 201 | 201 | 201 | 1,000 | 402 |
| 2010-08-11 | 209 | 209 | 209 | 209 | 2,000 | 418 |
| 2010-08-06 | 209 | 209 | 201 | 201 | 2,000 | 402 |
| 2010-08-04 | 208 | 208 | 208 | 208 | 1,000 | 416 |
| 2010-07-30 | 209 | 209 | 209 | 209 | 4,000 | 418 |
| 2010-07-28 | 217 | 217 | 217 | 217 | 1,000 | 434 |
| 2010-07-27 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2010-07-26 | 232 | 232 | 232 | 232 | 4,000 | 464 |
| 2010-07-23 | 228 | 228 | 228 | 228 | 7,000 | 456 |
| 2010-07-22 | 220 | 222 | 220 | 222 | 3,000 | 444 |
| 2010-07-21 | 220 | 220 | 220 | 220 | 2,000 | 440 |
| 2010-07-07 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2010-07-02 | 231 | 231 | 231 | 231 | 3,000 | 462 |
| 2010-07-01 | 228 | 228 | 228 | 228 | 7,000 | 456 |
| 2010-06-30 | 222 | 222 | 222 | 222 | 16,000 | 444 |
| 2010-06-29 | 215 | 216 | 215 | 216 | 2,000 | 432 |
| 2010-06-28 | 215 | 215 | 212 | 212 | 2,000 | 424 |
| 2010-06-25 | 221 | 221 | 221 | 221 | 13,000 | 442 |
| 2010-06-24 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2010-06-22 | 214 | 219 | 214 | 219 | 4,000 | 438 |
| 2010-06-21 | 216 | 217 | 216 | 217 | 4,000 | 434 |
| 2010-06-18 | 216 | 216 | 216 | 216 | 1,000 | 432 |
| 2010-06-17 | 216 | 216 | 215 | 215 | 3,000 | 430 |
| 2010-06-16 | 219 | 219 | 216 | 216 | 2,000 | 432 |
| 2010-06-11 | 217 | 217 | 217 | 217 | 1,000 | 434 |
| 2010-06-09 | 217 | 217 | 217 | 217 | 1,000 | 434 |
| 2010-06-08 | 209 | 209 | 209 | 209 | 2,000 | 418 |
| 2010-06-04 | 212 | 213 | 212 | 213 | 3,000 | 426 |
| 2010-05-28 | 212 | 212 | 210 | 210 | 9,000 | 420 |
| 2010-05-27 | 207 | 210 | 207 | 210 | 8,000 | 420 |
| 2010-05-26 | 221 | 221 | 215 | 215 | 2,000 | 430 |
| 2010-05-25 | 218 | 229 | 218 | 229 | 27,000 | 458 |
| 2010-05-24 | 223 | 223 | 223 | 223 | 1,000 | 446 |
| 2010-05-21 | 213 | 222 | 213 | 222 | 7,000 | 444 |
| 2010-05-20 | 213 | 213 | 213 | 213 | 1,000 | 426 |
| 2010-05-19 | 222 | 222 | 220 | 220 | 5,000 | 440 |
| 2010-05-18 | 227 | 227 | 222 | 222 | 6,000 | 444 |
| 2010-05-17 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2010-05-14 | 229 | 233 | 229 | 233 | 3,000 | 466 |
| 2010-05-13 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2010-05-12 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2010-05-10 | 225 | 229 | 225 | 229 | 2,000 | 458 |
| 2010-05-07 | 221 | 227 | 221 | 227 | 4,000 | 454 |
| 2010-04-30 | 227 | 230 | 227 | 230 | 2,000 | 460 |
| 2010-04-28 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2010-04-26 | 222 | 225 | 222 | 225 | 5,000 | 450 |
| 2010-04-23 | 227 | 232 | 227 | 230 | 13,000 | 460 |
| 2010-04-22 | 223 | 226 | 223 | 226 | 3,000 | 452 |
| 2010-04-21 | 222 | 222 | 222 | 222 | 3,000 | 444 |
| 2010-04-19 | 224 | 224 | 224 | 224 | 1,000 | 448 |
| 2010-04-16 | 225 | 225 | 224 | 224 | 2,000 | 448 |
| 2010-04-15 | 228 | 228 | 228 | 228 | 1,000 | 456 |
| 2010-04-13 | 224 | 225 | 224 | 225 | 2,000 | 450 |
| 2010-04-12 | 225 | 225 | 224 | 224 | 2,000 | 448 |
| 2010-04-09 | 226 | 226 | 226 | 226 | 1,000 | 452 |
| 2010-04-08 | 222 | 222 | 222 | 222 | 1,000 | 444 |
| 2010-04-07 | 220 | 220 | 220 | 220 | 4,000 | 440 |
| 2010-04-06 | 220 | 227 | 220 | 227 | 3,000 | 454 |
| 2010-04-05 | 219 | 220 | 218 | 218 | 13,000 | 436 |
| 2010-04-02 | 219 | 219 | 219 | 219 | 1,000 | 438 |
| 2010-03-31 | 219 | 219 | 219 | 219 | 2,000 | 438 |
| 2010-03-30 | 219 | 219 | 218 | 218 | 4,000 | 436 |
| 2010-03-29 | 218 | 218 | 218 | 218 | 2,000 | 436 |
| 2010-03-26 | 216 | 222 | 216 | 216 | 4,000 | 432 |
| 2010-03-25 | 218 | 224 | 218 | 221 | 13,000 | 442 |
| 2010-03-24 | 218 | 220 | 218 | 220 | 5,000 | 440 |
| 2010-03-23 | 217 | 218 | 217 | 218 | 3,000 | 436 |
| 2010-03-18 | 217 | 222 | 217 | 222 | 2,000 | 444 |
| 2010-03-17 | 219 | 224 | 219 | 224 | 7,000 | 448 |
| 2010-03-15 | 216 | 216 | 216 | 216 | 3,000 | 432 |
| 2010-03-12 | 216 | 216 | 216 | 216 | 2,000 | 432 |
| 2010-03-11 | 217 | 217 | 217 | 217 | 10,000 | 434 |
| 2010-03-08 | 226 | 226 | 225 | 225 | 3,000 | 450 |
| 2010-03-01 | 234 | 234 | 234 | 234 | 1,000 | 468 |
| 2010-02-26 | 242 | 242 | 242 | 242 | 2,000 | 484 |
| 2010-02-25 | 238 | 238 | 238 | 238 | 10,000 | 476 |
| 2010-02-24 | 232 | 238 | 230 | 238 | 6,000 | 476 |
| 2010-02-23 | 232 | 232 | 232 | 232 | 2,000 | 464 |
| 2010-02-22 | 240 | 240 | 232 | 232 | 5,000 | 464 |
| 2010-02-15 | 232 | 232 | 232 | 232 | 1,000 | 464 |
| 2010-02-09 | 230 | 230 | 230 | 230 | 1,000 | 460 |
| 2010-02-08 | 236 | 236 | 230 | 230 | 3,000 | 460 |
| 2010-02-04 | 240 | 240 | 240 | 240 | 1,000 | 480 |
| 2010-02-03 | 244 | 244 | 244 | 244 | 1,000 | 488 |
| 2010-01-26 | 245 | 245 | 232 | 238 | 9,000 | 476 |
| 2010-01-25 | 238 | 238 | 238 | 238 | 4,000 | 476 |
| 2010-01-22 | 237 | 237 | 237 | 237 | 1,000 | 474 |
| 2010-01-21 | 250 | 250 | 242 | 242 | 6,000 | 484 |
| 2010-01-20 | 251 | 251 | 251 | 251 | 1,000 | 502 |
| 2010-01-18 | 254 | 254 | 246 | 246 | 6,000 | 492 |
| 2010-01-15 | 246 | 246 | 238 | 238 | 2,000 | 476 |
| 2010-01-14 | 246 | 246 | 246 | 246 | 1,000 | 492 |
| 2010-01-12 | 248 | 255 | 239 | 239 | 4,000 | 478 |
| 2010-01-04 | 229 | 229 | 229 | 229 | 1,000 | 458 |
分割・併合履歴 ： [2016-07-27]1株→0.5株 [2006-01-26]1株→2株
