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
2012-12-281451451451452,000290
2012-12-2514014514014512,000290
2012-12-211401421401425,000284
2012-12-2013514013514010,000280
2012-12-1913814013814016,000280
2012-12-181381401361369,000272
2012-12-131401401401402,000280
2012-12-1213914013114024,000280
2012-12-1114114213613828,000276
2012-12-1014914913914540,000290
2012-12-0715115915115942,000318
2012-12-061521531521529,000304
2012-12-0515015214915222,000304
2012-12-031501501481483,000296
2012-11-301491491481488,000296
2012-11-291471501471504,000300
2012-11-281461501461507,000300
2012-11-271461461461461,000292
2012-11-261451471451474,000294
2012-11-2215415414614754,000294
2012-11-211481501481504,000300
2012-11-201481481471474,000294
2012-11-1915415414614916,000298
2012-11-1615115514815526,000310
2012-11-1514515014414935,000298
2012-11-131401401401402,000280
2012-11-121441441441442,000288
2012-11-091441471441474,000294
2012-11-051441441441443,000288
2012-11-011401401391392,000278
2012-10-311411411411411,000282
2012-10-301391431391433,000286
2012-10-291441441441441,000288
2012-10-2614214614214524,000290
2012-10-2514514514014017,000280
2012-10-241391441391448,000288
2012-10-231381381381382,000276
2012-10-221371371371372,000274
2012-10-191371371371371,000274
2012-10-181371381371384,000276
2012-10-171381381381383,000276
2012-10-1113813813813814,000276
2012-10-0514214314114213,000284
2012-10-041461461461461,000292
2012-10-031441441441441,000288
2012-10-021441441431432,000286
2012-09-2514714814014518,000290
2012-09-241461461461462,000292
2012-09-201471471461477,000294
2012-09-191471491471494,000298
2012-09-181461461461461,000292
2012-09-141461461461461,000292
2012-09-131461461461463,000292
2012-09-111461461461461,000292
2012-09-071491501491504,000300
2012-09-041471481471482,000296
2012-08-311471471471471,000294
2012-08-291481481481482,000296
2012-08-281471471471471,000294
2012-08-271481481481482,000296
2012-08-2414815114814825,000296
2012-08-231501501501501,000300
2012-08-211491491491492,000298
2012-08-201501501501504,000300
2012-08-171491491491492,000298
2012-08-161481481481482,000296
2012-08-151501501491497,000298
2012-08-131451491451499,000298
2012-08-101471481471485,000296
2012-08-091491491491492,000298
2012-08-081491491491492,000298
2012-08-061451451451451,000290
2012-08-011451451451451,000290
2012-07-311491491481484,000296
2012-07-261511511481504,000300
2012-07-2514915614915612,000312
2012-07-231511521511522,000304
2012-07-191491501491505,000300
2012-07-131461461461464,000292
2012-07-121431451431456,000290
2012-07-1114214914214614,000292
2012-07-101461461461461,000292
2012-07-051501501461499,000298
2012-07-031461501461508,000300
2012-07-021541541501509,000300
2012-06-2915015914615036,000300
2012-06-281491551491559,000310
2012-06-2614515014515012,000300
2012-06-2514914914714713,000294
2012-06-221491491491493,000298
2012-06-211491491491496,000298
2012-06-2014915014415013,000300
2012-06-191471471471471,000294
2012-06-111461461461461,000292
2012-06-081491501491502,000300
2012-06-071501501501502,000300
2012-06-041461461461461,000292
2012-06-011461461461461,000292
2012-05-301461461461461,000292
2012-05-281481481481481,000296
2012-05-2514814814714715,000294
2012-05-241491531491535,000306
2012-05-221491521491526,000304
2012-05-2115015314914912,000298
2012-05-161501501501501,000300
2012-05-151501501501503,000300
2012-05-141511511511511,000302
2012-05-0915015015015025,000300
2012-05-0815315815315429,000308
2012-05-071531531531533,000306
2012-05-011541541541548,000308
2012-04-2615215415215426,000308
2012-04-2515715715715712,000314
2012-04-231531531531536,000306
2012-04-2015015315015235,000304
2012-04-1915515515415415,000308
2012-04-1815715815315737,000314
2012-04-171591591591596,000318
2012-04-1616016116016019,000320
2012-04-1316116516116222,000324
2012-04-1216516516116120,000322
2012-04-1116516516516515,000330
2012-04-0517017016616611,000332
2012-04-041721721691708,000340
2012-04-0316917316917324,000346
2012-03-301651651641648,000328
2012-03-291651661651658,000330
2012-03-281631641631642,000328
2012-03-261651651651653,000330
2012-03-2316616816616821,000336
2012-03-221661661631667,000332
2012-03-191651651631637,000326
2012-03-161651651641643,000328
2012-03-151601681601687,000336
2012-03-141601601601602,000320
2012-03-131591591591591,000318
2012-03-1215716415716017,000320
2012-03-091561571561574,000314
2012-03-0715815815515713,000314
2012-03-061581581581583,000316
2012-03-051641641601605,000320
2012-03-021601601601603,000320
2012-02-2916016116016110,000322
2012-02-2816116116016011,000320
2012-02-2716016015715818,000316
2012-02-2415916315815921,000318
2012-02-231571591571599,000318
2012-02-221571571571573,000314
2012-02-2015615715615710,000314
2012-02-171611611591594,000318
2012-02-161571621571624,000324
2012-02-1515715915715718,000314
2012-02-141581581581582,000316
2012-02-131551561541565,000312
2012-02-101571571571571,000314
2012-02-091561561561563,000312
2012-02-081571571571572,000314
2012-02-0715715715715710,000314
2012-02-061591591591594,000318
2012-02-031571571571574,000314
2012-02-021581581581581,000316
2012-02-011571571571571,000314
2012-01-311581581581581,000316
2012-01-301601601601601,000320
2012-01-271601601601601,000320
2012-01-261631631631631,000326
2012-01-2516716716516513,000330
2012-01-241641641641641,000328
2012-01-201621621611623,000324
2012-01-191651651651651,000330
2012-01-181651651651651,000330
2012-01-171611611601606,000320
2012-01-161651651651651,000330
2012-01-121651651651651,000330
2012-01-111651651651656,000330
2012-01-101701701701701,000340

分割・併合履歴 : [2016-07-27]1株→0.5株 [2006-01-26]1株→2株