3955 (株)イムラ の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-28 | 159 | 161 | 159 | 161 | 5,000 | 322 |
| 2011-12-27 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2011-12-22 | 161 | 161 | 161 | 161 | 12,000 | 322 |
| 2011-12-20 | 158 | 161 | 158 | 161 | 5,000 | 322 |
| 2011-12-19 | 159 | 161 | 159 | 161 | 3,000 | 322 |
| 2011-12-15 | 160 | 160 | 160 | 160 | 5,000 | 320 |
| 2011-12-14 | 158 | 163 | 158 | 163 | 4,000 | 326 |
| 2011-12-12 | 156 | 160 | 156 | 160 | 5,000 | 320 |
| 2011-12-09 | 165 | 165 | 160 | 160 | 34,000 | 320 |
| 2011-12-08 | 161 | 162 | 161 | 161 | 9,000 | 322 |
| 2011-12-06 | 157 | 161 | 157 | 161 | 6,000 | 322 |
| 2011-12-05 | 162 | 162 | 159 | 159 | 2,000 | 318 |
| 2011-11-30 | 164 | 166 | 156 | 166 | 12,000 | 332 |
| 2011-11-29 | 161 | 164 | 161 | 164 | 3,000 | 328 |
| 2011-11-28 | 158 | 158 | 158 | 158 | 2,000 | 316 |
| 2011-11-25 | 163 | 163 | 163 | 163 | 13,000 | 326 |
| 2011-11-24 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2011-11-22 | 162 | 163 | 162 | 163 | 2,000 | 326 |
| 2011-11-21 | 161 | 161 | 161 | 161 | 2,000 | 322 |
| 2011-11-18 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2011-11-17 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2011-11-15 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2011-11-11 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2011-11-08 | 164 | 164 | 160 | 160 | 2,000 | 320 |
| 2011-10-28 | 163 | 163 | 163 | 163 | 2,000 | 326 |
| 2011-10-25 | 167 | 172 | 167 | 168 | 33,000 | 336 |
| 2011-10-24 | 168 | 168 | 167 | 167 | 10,000 | 334 |
| 2011-10-21 | 160 | 165 | 160 | 165 | 8,000 | 330 |
| 2011-10-18 | 164 | 168 | 164 | 165 | 4,000 | 330 |
| 2011-10-17 | 162 | 162 | 162 | 162 | 1,000 | 324 |
| 2011-10-14 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2011-10-12 | 158 | 160 | 158 | 160 | 3,000 | 320 |
| 2011-10-05 | 153 | 153 | 153 | 153 | 2,000 | 306 |
| 2011-10-04 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2011-10-03 | 159 | 159 | 157 | 157 | 3,000 | 314 |
| 2011-09-30 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2011-09-28 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2011-09-27 | 157 | 157 | 157 | 157 | 4,000 | 314 |
| 2011-09-26 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2011-09-22 | 169 | 169 | 169 | 169 | 12,000 | 338 |
| 2011-09-20 | 163 | 170 | 163 | 170 | 13,000 | 340 |
| 2011-09-14 | 158 | 163 | 158 | 163 | 4,000 | 326 |
| 2011-09-13 | 158 | 163 | 158 | 163 | 2,000 | 326 |
| 2011-09-07 | 155 | 158 | 155 | 158 | 9,000 | 316 |
| 2011-09-06 | 160 | 160 | 160 | 160 | 4,000 | 320 |
| 2011-08-29 | 168 | 168 | 164 | 164 | 7,000 | 328 |
| 2011-08-25 | 173 | 173 | 173 | 173 | 11,000 | 346 |
| 2011-08-23 | 163 | 169 | 163 | 169 | 8,000 | 338 |
| 2011-08-18 | 161 | 164 | 161 | 164 | 4,000 | 328 |
| 2011-08-16 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2011-08-15 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2011-08-11 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2011-08-09 | 157 | 158 | 156 | 158 | 6,000 | 316 |
| 2011-08-08 | 160 | 160 | 157 | 157 | 4,000 | 314 |
| 2011-08-04 | 163 | 163 | 162 | 162 | 8,000 | 324 |
| 2011-08-03 | 162 | 162 | 162 | 162 | 4,000 | 324 |
| 2011-08-02 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2011-08-01 | 160 | 164 | 160 | 164 | 10,000 | 328 |
| 2011-07-29 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2011-07-28 | 164 | 164 | 162 | 162 | 3,000 | 324 |
| 2011-07-26 | 169 | 170 | 166 | 166 | 5,000 | 332 |
| 2011-07-25 | 171 | 176 | 169 | 169 | 19,000 | 338 |
| 2011-07-22 | 169 | 171 | 169 | 171 | 7,000 | 342 |
| 2011-07-21 | 167 | 171 | 167 | 171 | 4,000 | 342 |
| 2011-07-20 | 170 | 170 | 169 | 169 | 4,000 | 338 |
| 2011-07-19 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2011-07-15 | 166 | 171 | 166 | 170 | 4,000 | 340 |
| 2011-07-14 | 170 | 170 | 170 | 170 | 4,000 | 340 |
| 2011-07-13 | 171 | 171 | 171 | 171 | 1,000 | 342 |
| 2011-07-11 | 171 | 175 | 171 | 175 | 4,000 | 350 |
| 2011-07-08 | 175 | 175 | 175 | 175 | 2,000 | 350 |
| 2011-07-06 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2011-07-01 | 179 | 179 | 179 | 179 | 1,000 | 358 |
| 2011-06-30 | 178 | 179 | 178 | 179 | 28,000 | 358 |
| 2011-06-29 | 177 | 178 | 177 | 178 | 5,000 | 356 |
| 2011-06-28 | 177 | 177 | 177 | 177 | 1,000 | 354 |
| 2011-06-27 | 178 | 178 | 178 | 178 | 2,000 | 356 |
| 2011-06-24 | 173 | 179 | 173 | 178 | 17,000 | 356 |
| 2011-06-23 | 176 | 177 | 176 | 177 | 2,000 | 354 |
| 2011-06-22 | 175 | 175 | 175 | 175 | 3,000 | 350 |
| 2011-06-21 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2011-06-20 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2011-06-13 | 171 | 171 | 171 | 171 | 2,000 | 342 |
| 2011-06-10 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2011-06-09 | 170 | 172 | 170 | 172 | 3,000 | 344 |
| 2011-06-08 | 172 | 172 | 172 | 172 | 1,000 | 344 |
| 2011-05-31 | 170 | 177 | 170 | 177 | 6,000 | 354 |
| 2011-05-27 | 180 | 180 | 180 | 180 | 1,000 | 360 |
| 2011-05-25 | 171 | 180 | 171 | 180 | 32,000 | 360 |
| 2011-05-24 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2011-05-23 | 176 | 176 | 176 | 176 | 1,000 | 352 |
| 2011-05-18 | 174 | 174 | 174 | 174 | 2,000 | 348 |
| 2011-05-17 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2011-05-16 | 172 | 172 | 172 | 172 | 3,000 | 344 |
| 2011-05-13 | 172 | 173 | 172 | 173 | 4,000 | 346 |
| 2011-05-12 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2011-05-11 | 173 | 173 | 173 | 173 | 3,000 | 346 |
| 2011-05-09 | 175 | 175 | 175 | 175 | 1,000 | 350 |
| 2011-04-27 | 177 | 177 | 177 | 177 | 3,000 | 354 |
| 2011-04-25 | 174 | 178 | 174 | 178 | 13,000 | 356 |
| 2011-04-22 | 169 | 174 | 169 | 174 | 4,000 | 348 |
| 2011-04-21 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2011-04-20 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2011-04-19 | 174 | 174 | 174 | 174 | 1,000 | 348 |
| 2011-04-15 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2011-04-14 | 173 | 173 | 173 | 173 | 1,000 | 346 |
| 2011-04-13 | 169 | 173 | 169 | 173 | 3,000 | 346 |
| 2011-04-11 | 160 | 169 | 160 | 169 | 9,000 | 338 |
| 2011-04-05 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2011-04-04 | 170 | 170 | 170 | 170 | 2,000 | 340 |
| 2011-03-31 | 170 | 170 | 167 | 170 | 5,000 | 340 |
| 2011-03-30 | 168 | 168 | 163 | 167 | 4,000 | 334 |
| 2011-03-29 | 169 | 169 | 168 | 168 | 3,000 | 336 |
| 2011-03-28 | 170 | 170 | 170 | 170 | 3,000 | 340 |
| 2011-03-25 | 167 | 172 | 167 | 172 | 15,000 | 344 |
| 2011-03-24 | 167 | 167 | 167 | 167 | 2,000 | 334 |
| 2011-03-23 | 167 | 167 | 167 | 167 | 7,000 | 334 |
| 2011-03-22 | 161 | 161 | 156 | 157 | 8,000 | 314 |
| 2011-03-18 | 149 | 149 | 149 | 149 | 1,000 | 298 |
| 2011-03-17 | 145 | 145 | 142 | 142 | 2,000 | 284 |
| 2011-03-16 | 141 | 146 | 141 | 146 | 13,000 | 292 |
| 2011-03-15 | 163 | 163 | 145 | 145 | 12,000 | 290 |
| 2011-03-14 | 167 | 172 | 167 | 172 | 2,000 | 344 |
| 2011-03-10 | 170 | 170 | 167 | 167 | 5,000 | 334 |
| 2011-03-09 | 168 | 170 | 165 | 167 | 48,000 | 334 |
| 2011-03-08 | 175 | 175 | 168 | 168 | 23,000 | 336 |
| 2011-03-07 | 176 | 176 | 175 | 175 | 2,000 | 350 |
| 2011-03-04 | 170 | 174 | 170 | 174 | 4,000 | 348 |
| 2011-03-03 | 170 | 170 | 170 | 170 | 6,000 | 340 |
| 2011-03-02 | 172 | 172 | 170 | 170 | 10,000 | 340 |
| 2011-03-01 | 173 | 173 | 173 | 173 | 4,000 | 346 |
| 2011-02-28 | 173 | 178 | 173 | 178 | 3,000 | 356 |
| 2011-02-25 | 179 | 179 | 170 | 171 | 41,000 | 342 |
| 2011-02-24 | 180 | 180 | 173 | 174 | 49,000 | 348 |
| 2011-02-23 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2011-02-22 | 180 | 180 | 180 | 180 | 4,000 | 360 |
| 2011-02-21 | 181 | 181 | 181 | 181 | 2,000 | 362 |
| 2011-02-17 | 180 | 180 | 180 | 180 | 2,000 | 360 |
| 2011-02-16 | 185 | 185 | 176 | 178 | 29,000 | 356 |
| 2011-02-14 | 183 | 185 | 183 | 185 | 2,000 | 370 |
| 2011-02-09 | 187 | 187 | 182 | 183 | 23,000 | 366 |
| 2011-02-08 | 185 | 189 | 185 | 189 | 4,000 | 378 |
| 2011-02-07 | 186 | 186 | 186 | 186 | 4,000 | 372 |
| 2011-02-04 | 190 | 190 | 190 | 190 | 1,000 | 380 |
| 2011-02-03 | 190 | 190 | 190 | 190 | 3,000 | 380 |
| 2011-02-02 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2011-01-31 | 195 | 195 | 195 | 195 | 2,000 | 390 |
| 2011-01-28 | 196 | 196 | 196 | 196 | 1,000 | 392 |
| 2011-01-27 | 195 | 196 | 195 | 196 | 2,000 | 392 |
| 2011-01-25 | 199 | 200 | 199 | 199 | 15,000 | 398 |
| 2011-01-24 | 191 | 194 | 191 | 194 | 3,000 | 388 |
| 2011-01-21 | 191 | 191 | 191 | 191 | 3,000 | 382 |
| 2011-01-20 | 193 | 193 | 191 | 191 | 3,000 | 382 |
| 2011-01-19 | 191 | 191 | 191 | 191 | 2,000 | 382 |
| 2011-01-18 | 191 | 191 | 190 | 190 | 3,000 | 380 |
| 2011-01-17 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2011-01-14 | 191 | 191 | 191 | 191 | 1,000 | 382 |
| 2011-01-13 | 192 | 192 | 192 | 192 | 1,000 | 384 |
| 2011-01-12 | 194 | 194 | 192 | 192 | 3,000 | 384 |
| 2011-01-11 | 193 | 193 | 192 | 192 | 5,000 | 384 |
| 2011-01-06 | 194 | 194 | 194 | 194 | 2,000 | 388 |
| 2011-01-04 | 199 | 199 | 194 | 194 | 3,000 | 388 |
分割・併合履歴 ： [2016-07-27]1株→0.5株 [2006-01-26]1株→2株
