3955 (株)イムラ の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 145 | 145 | 145 | 145 | 2,000 | 290 |
| 2012-12-25 | 140 | 145 | 140 | 145 | 12,000 | 290 |
| 2012-12-21 | 140 | 142 | 140 | 142 | 5,000 | 284 |
| 2012-12-20 | 135 | 140 | 135 | 140 | 10,000 | 280 |
| 2012-12-19 | 138 | 140 | 138 | 140 | 16,000 | 280 |
| 2012-12-18 | 138 | 140 | 136 | 136 | 9,000 | 272 |
| 2012-12-13 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2012-12-12 | 139 | 140 | 131 | 140 | 24,000 | 280 |
| 2012-12-11 | 141 | 142 | 136 | 138 | 28,000 | 276 |
| 2012-12-10 | 149 | 149 | 139 | 145 | 40,000 | 290 |
| 2012-12-07 | 151 | 159 | 151 | 159 | 42,000 | 318 |
| 2012-12-06 | 152 | 153 | 152 | 152 | 9,000 | 304 |
| 2012-12-05 | 150 | 152 | 149 | 152 | 22,000 | 304 |
| 2012-12-03 | 150 | 150 | 148 | 148 | 3,000 | 296 |
| 2012-11-30 | 149 | 149 | 148 | 148 | 8,000 | 296 |
| 2012-11-29 | 147 | 150 | 147 | 150 | 4,000 | 300 |
| 2012-11-28 | 146 | 150 | 146 | 150 | 7,000 | 300 |
| 2012-11-27 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 2012-11-26 | 145 | 147 | 145 | 147 | 4,000 | 294 |
| 2012-11-22 | 154 | 154 | 146 | 147 | 54,000 | 294 |
| 2012-11-21 | 148 | 150 | 148 | 150 | 4,000 | 300 |
| 2012-11-20 | 148 | 148 | 147 | 147 | 4,000 | 294 |
| 2012-11-19 | 154 | 154 | 146 | 149 | 16,000 | 298 |
| 2012-11-16 | 151 | 155 | 148 | 155 | 26,000 | 310 |
| 2012-11-15 | 145 | 150 | 144 | 149 | 35,000 | 298 |
| 2012-11-13 | 140 | 140 | 140 | 140 | 2,000 | 280 |
| 2012-11-12 | 144 | 144 | 144 | 144 | 2,000 | 288 |
| 2012-11-09 | 144 | 147 | 144 | 147 | 4,000 | 294 |
| 2012-11-05 | 144 | 144 | 144 | 144 | 3,000 | 288 |
| 2012-11-01 | 140 | 140 | 139 | 139 | 2,000 | 278 |
| 2012-10-31 | 141 | 141 | 141 | 141 | 1,000 | 282 |
| 2012-10-30 | 139 | 143 | 139 | 143 | 3,000 | 286 |
| 2012-10-29 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2012-10-26 | 142 | 146 | 142 | 145 | 24,000 | 290 |
| 2012-10-25 | 145 | 145 | 140 | 140 | 17,000 | 280 |
| 2012-10-24 | 139 | 144 | 139 | 144 | 8,000 | 288 |
| 2012-10-23 | 138 | 138 | 138 | 138 | 2,000 | 276 |
| 2012-10-22 | 137 | 137 | 137 | 137 | 2,000 | 274 |
| 2012-10-19 | 137 | 137 | 137 | 137 | 1,000 | 274 |
| 2012-10-18 | 137 | 138 | 137 | 138 | 4,000 | 276 |
| 2012-10-17 | 138 | 138 | 138 | 138 | 3,000 | 276 |
| 2012-10-11 | 138 | 138 | 138 | 138 | 14,000 | 276 |
| 2012-10-05 | 142 | 143 | 141 | 142 | 13,000 | 284 |
| 2012-10-04 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 2012-10-03 | 144 | 144 | 144 | 144 | 1,000 | 288 |
| 2012-10-02 | 144 | 144 | 143 | 143 | 2,000 | 286 |
| 2012-09-25 | 147 | 148 | 140 | 145 | 18,000 | 290 |
| 2012-09-24 | 146 | 146 | 146 | 146 | 2,000 | 292 |
| 2012-09-20 | 147 | 147 | 146 | 147 | 7,000 | 294 |
| 2012-09-19 | 147 | 149 | 147 | 149 | 4,000 | 298 |
| 2012-09-18 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 2012-09-14 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 2012-09-13 | 146 | 146 | 146 | 146 | 3,000 | 292 |
| 2012-09-11 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 2012-09-07 | 149 | 150 | 149 | 150 | 4,000 | 300 |
| 2012-09-04 | 147 | 148 | 147 | 148 | 2,000 | 296 |
| 2012-08-31 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 2012-08-29 | 148 | 148 | 148 | 148 | 2,000 | 296 |
| 2012-08-28 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 2012-08-27 | 148 | 148 | 148 | 148 | 2,000 | 296 |
| 2012-08-24 | 148 | 151 | 148 | 148 | 25,000 | 296 |
| 2012-08-23 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2012-08-21 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 2012-08-20 | 150 | 150 | 150 | 150 | 4,000 | 300 |
| 2012-08-17 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 2012-08-16 | 148 | 148 | 148 | 148 | 2,000 | 296 |
| 2012-08-15 | 150 | 150 | 149 | 149 | 7,000 | 298 |
| 2012-08-13 | 145 | 149 | 145 | 149 | 9,000 | 298 |
| 2012-08-10 | 147 | 148 | 147 | 148 | 5,000 | 296 |
| 2012-08-09 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 2012-08-08 | 149 | 149 | 149 | 149 | 2,000 | 298 |
| 2012-08-06 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2012-08-01 | 145 | 145 | 145 | 145 | 1,000 | 290 |
| 2012-07-31 | 149 | 149 | 148 | 148 | 4,000 | 296 |
| 2012-07-26 | 151 | 151 | 148 | 150 | 4,000 | 300 |
| 2012-07-25 | 149 | 156 | 149 | 156 | 12,000 | 312 |
| 2012-07-23 | 151 | 152 | 151 | 152 | 2,000 | 304 |
| 2012-07-19 | 149 | 150 | 149 | 150 | 5,000 | 300 |
| 2012-07-13 | 146 | 146 | 146 | 146 | 4,000 | 292 |
| 2012-07-12 | 143 | 145 | 143 | 145 | 6,000 | 290 |
| 2012-07-11 | 142 | 149 | 142 | 146 | 14,000 | 292 |
| 2012-07-10 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 2012-07-05 | 150 | 150 | 146 | 149 | 9,000 | 298 |
| 2012-07-03 | 146 | 150 | 146 | 150 | 8,000 | 300 |
| 2012-07-02 | 154 | 154 | 150 | 150 | 9,000 | 300 |
| 2012-06-29 | 150 | 159 | 146 | 150 | 36,000 | 300 |
| 2012-06-28 | 149 | 155 | 149 | 155 | 9,000 | 310 |
| 2012-06-26 | 145 | 150 | 145 | 150 | 12,000 | 300 |
| 2012-06-25 | 149 | 149 | 147 | 147 | 13,000 | 294 |
| 2012-06-22 | 149 | 149 | 149 | 149 | 3,000 | 298 |
| 2012-06-21 | 149 | 149 | 149 | 149 | 6,000 | 298 |
| 2012-06-20 | 149 | 150 | 144 | 150 | 13,000 | 300 |
| 2012-06-19 | 147 | 147 | 147 | 147 | 1,000 | 294 |
| 2012-06-11 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 2012-06-08 | 149 | 150 | 149 | 150 | 2,000 | 300 |
| 2012-06-07 | 150 | 150 | 150 | 150 | 2,000 | 300 |
| 2012-06-04 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 2012-06-01 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 2012-05-30 | 146 | 146 | 146 | 146 | 1,000 | 292 |
| 2012-05-28 | 148 | 148 | 148 | 148 | 1,000 | 296 |
| 2012-05-25 | 148 | 148 | 147 | 147 | 15,000 | 294 |
| 2012-05-24 | 149 | 153 | 149 | 153 | 5,000 | 306 |
| 2012-05-22 | 149 | 152 | 149 | 152 | 6,000 | 304 |
| 2012-05-21 | 150 | 153 | 149 | 149 | 12,000 | 298 |
| 2012-05-16 | 150 | 150 | 150 | 150 | 1,000 | 300 |
| 2012-05-15 | 150 | 150 | 150 | 150 | 3,000 | 300 |
| 2012-05-14 | 151 | 151 | 151 | 151 | 1,000 | 302 |
| 2012-05-09 | 150 | 150 | 150 | 150 | 25,000 | 300 |
| 2012-05-08 | 153 | 158 | 153 | 154 | 29,000 | 308 |
| 2012-05-07 | 153 | 153 | 153 | 153 | 3,000 | 306 |
| 2012-05-01 | 154 | 154 | 154 | 154 | 8,000 | 308 |
| 2012-04-26 | 152 | 154 | 152 | 154 | 26,000 | 308 |
| 2012-04-25 | 157 | 157 | 157 | 157 | 12,000 | 314 |
| 2012-04-23 | 153 | 153 | 153 | 153 | 6,000 | 306 |
| 2012-04-20 | 150 | 153 | 150 | 152 | 35,000 | 304 |
| 2012-04-19 | 155 | 155 | 154 | 154 | 15,000 | 308 |
| 2012-04-18 | 157 | 158 | 153 | 157 | 37,000 | 314 |
| 2012-04-17 | 159 | 159 | 159 | 159 | 6,000 | 318 |
| 2012-04-16 | 160 | 161 | 160 | 160 | 19,000 | 320 |
| 2012-04-13 | 161 | 165 | 161 | 162 | 22,000 | 324 |
| 2012-04-12 | 165 | 165 | 161 | 161 | 20,000 | 322 |
| 2012-04-11 | 165 | 165 | 165 | 165 | 15,000 | 330 |
| 2012-04-05 | 170 | 170 | 166 | 166 | 11,000 | 332 |
| 2012-04-04 | 172 | 172 | 169 | 170 | 8,000 | 340 |
| 2012-04-03 | 169 | 173 | 169 | 173 | 24,000 | 346 |
| 2012-03-30 | 165 | 165 | 164 | 164 | 8,000 | 328 |
| 2012-03-29 | 165 | 166 | 165 | 165 | 8,000 | 330 |
| 2012-03-28 | 163 | 164 | 163 | 164 | 2,000 | 328 |
| 2012-03-26 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2012-03-23 | 166 | 168 | 166 | 168 | 21,000 | 336 |
| 2012-03-22 | 166 | 166 | 163 | 166 | 7,000 | 332 |
| 2012-03-19 | 165 | 165 | 163 | 163 | 7,000 | 326 |
| 2012-03-16 | 165 | 165 | 164 | 164 | 3,000 | 328 |
| 2012-03-15 | 160 | 168 | 160 | 168 | 7,000 | 336 |
| 2012-03-14 | 160 | 160 | 160 | 160 | 2,000 | 320 |
| 2012-03-13 | 159 | 159 | 159 | 159 | 1,000 | 318 |
| 2012-03-12 | 157 | 164 | 157 | 160 | 17,000 | 320 |
| 2012-03-09 | 156 | 157 | 156 | 157 | 4,000 | 314 |
| 2012-03-07 | 158 | 158 | 155 | 157 | 13,000 | 314 |
| 2012-03-06 | 158 | 158 | 158 | 158 | 3,000 | 316 |
| 2012-03-05 | 164 | 164 | 160 | 160 | 5,000 | 320 |
| 2012-03-02 | 160 | 160 | 160 | 160 | 3,000 | 320 |
| 2012-02-29 | 160 | 161 | 160 | 161 | 10,000 | 322 |
| 2012-02-28 | 161 | 161 | 160 | 160 | 11,000 | 320 |
| 2012-02-27 | 160 | 160 | 157 | 158 | 18,000 | 316 |
| 2012-02-24 | 159 | 163 | 158 | 159 | 21,000 | 318 |
| 2012-02-23 | 157 | 159 | 157 | 159 | 9,000 | 318 |
| 2012-02-22 | 157 | 157 | 157 | 157 | 3,000 | 314 |
| 2012-02-20 | 156 | 157 | 156 | 157 | 10,000 | 314 |
| 2012-02-17 | 161 | 161 | 159 | 159 | 4,000 | 318 |
| 2012-02-16 | 157 | 162 | 157 | 162 | 4,000 | 324 |
| 2012-02-15 | 157 | 159 | 157 | 157 | 18,000 | 314 |
| 2012-02-14 | 158 | 158 | 158 | 158 | 2,000 | 316 |
| 2012-02-13 | 155 | 156 | 154 | 156 | 5,000 | 312 |
| 2012-02-10 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2012-02-09 | 156 | 156 | 156 | 156 | 3,000 | 312 |
| 2012-02-08 | 157 | 157 | 157 | 157 | 2,000 | 314 |
| 2012-02-07 | 157 | 157 | 157 | 157 | 10,000 | 314 |
| 2012-02-06 | 159 | 159 | 159 | 159 | 4,000 | 318 |
| 2012-02-03 | 157 | 157 | 157 | 157 | 4,000 | 314 |
| 2012-02-02 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2012-02-01 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2012-01-31 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2012-01-30 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2012-01-27 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2012-01-26 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2012-01-25 | 167 | 167 | 165 | 165 | 13,000 | 330 |
| 2012-01-24 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2012-01-20 | 162 | 162 | 161 | 162 | 3,000 | 324 |
| 2012-01-19 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2012-01-18 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2012-01-17 | 161 | 161 | 160 | 160 | 6,000 | 320 |
| 2012-01-16 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2012-01-12 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2012-01-11 | 165 | 165 | 165 | 165 | 6,000 | 330 |
| 2012-01-10 | 170 | 170 | 170 | 170 | 1,000 | 340 |
分割・併合履歴 ： [2016-07-27]1株→0.5株 [2006-01-26]1株→2株
