3955 (株)イムラ の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 221 | 226 | 217 | 222 | 58,000 | 444 |
| 2014-12-29 | 223 | 230 | 222 | 224 | 111,000 | 448 |
| 2014-12-26 | 234 | 244 | 225 | 226 | 473,000 | 452 |
| 2014-12-25 | 206 | 210 | 201 | 202 | 88,000 | 404 |
| 2014-12-24 | 212 | 212 | 201 | 205 | 80,000 | 410 |
| 2014-12-22 | 212 | 217 | 210 | 212 | 37,000 | 424 |
| 2014-12-19 | 219 | 219 | 214 | 214 | 50,000 | 428 |
| 2014-12-18 | 224 | 225 | 218 | 223 | 60,000 | 446 |
| 2014-12-17 | 225 | 225 | 213 | 216 | 146,000 | 432 |
| 2014-12-16 | 221 | 223 | 202 | 205 | 181,000 | 410 |
| 2014-12-15 | 232 | 236 | 214 | 218 | 204,000 | 436 |
| 2014-12-12 | 236 | 238 | 233 | 237 | 157,000 | 474 |
| 2014-12-11 | 250 | 250 | 228 | 238 | 337,000 | 476 |
| 2014-12-10 | 273 | 278 | 256 | 265 | 273,000 | 530 |
| 2014-12-09 | 263 | 290 | 263 | 282 | 374,000 | 564 |
| 2014-12-08 | 270 | 275 | 263 | 263 | 139,000 | 526 |
| 2014-12-05 | 265 | 272 | 262 | 265 | 57,000 | 530 |
| 2014-12-04 | 272 | 277 | 256 | 267 | 216,000 | 534 |
| 2014-12-03 | 278 | 287 | 271 | 274 | 112,000 | 548 |
| 2014-12-02 | 274 | 281 | 270 | 273 | 278,000 | 546 |
| 2014-12-01 | 279 | 303 | 278 | 287 | 297,000 | 574 |
| 2014-11-28 | 276 | 287 | 275 | 282 | 191,000 | 564 |
| 2014-11-27 | 276 | 293 | 273 | 284 | 421,000 | 568 |
| 2014-11-26 | 290 | 290 | 275 | 282 | 526,000 | 564 |
| 2014-11-25 | 316 | 319 | 295 | 298 | 608,000 | 596 |
| 2014-11-21 | 323 | 360 | 310 | 324 | 2,405,000 | 648 |
| 2014-11-20 | 367 | 371 | 301 | 317 | 1,991,000 | 634 |
| 2014-11-19 | 479 | 510 | 359 | 361 | 6,592,000 | 722 |
| 2014-11-18 | 365 | 439 | 365 | 439 | 10,183,000 | 878 |
| 2014-11-17 | 325 | 359 | 306 | 359 | 3,518,000 | 718 |
| 2014-11-14 | 340 | 371 | 270 | 279 | 3,091,000 | 558 |
| 2014-11-13 | 227 | 312 | 225 | 309 | 5,058,000 | 618 |
| 2014-11-12 | 215 | 245 | 211 | 232 | 3,520,000 | 464 |
| 2014-11-11 | 178 | 204 | 176 | 195 | 1,341,000 | 390 |
| 2014-11-10 | 173 | 175 | 172 | 175 | 33,000 | 350 |
| 2014-11-07 | 169 | 170 | 169 | 170 | 4,000 | 340 |
| 2014-11-06 | 169 | 169 | 169 | 169 | 17,000 | 338 |
| 2014-11-05 | 169 | 169 | 168 | 169 | 12,000 | 338 |
| 2014-11-04 | 171 | 171 | 168 | 168 | 12,000 | 336 |
| 2014-10-31 | 171 | 171 | 169 | 171 | 4,000 | 342 |
| 2014-10-30 | 168 | 168 | 168 | 168 | 3,000 | 336 |
| 2014-10-29 | 168 | 168 | 167 | 168 | 4,000 | 336 |
| 2014-10-28 | 167 | 170 | 167 | 170 | 19,000 | 340 |
| 2014-10-24 | 170 | 173 | 170 | 170 | 12,000 | 340 |
| 2014-10-23 | 169 | 169 | 169 | 169 | 1,000 | 338 |
| 2014-10-22 | 172 | 172 | 168 | 170 | 5,000 | 340 |
| 2014-10-21 | 168 | 174 | 167 | 172 | 17,000 | 344 |
| 2014-10-20 | 166 | 167 | 165 | 167 | 6,000 | 334 |
| 2014-10-17 | 165 | 167 | 160 | 160 | 13,000 | 320 |
| 2014-10-16 | 165 | 165 | 164 | 164 | 5,000 | 328 |
| 2014-10-15 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2014-10-14 | 163 | 165 | 163 | 165 | 12,000 | 330 |
| 2014-10-10 | 170 | 170 | 166 | 166 | 20,000 | 332 |
| 2014-10-09 | 171 | 173 | 170 | 170 | 26,000 | 340 |
| 2014-10-08 | 170 | 172 | 170 | 171 | 9,000 | 342 |
| 2014-10-07 | 173 | 173 | 172 | 173 | 12,000 | 346 |
| 2014-10-06 | 173 | 174 | 173 | 174 | 5,000 | 348 |
| 2014-10-03 | 171 | 172 | 171 | 172 | 14,000 | 344 |
| 2014-10-02 | 172 | 174 | 172 | 172 | 9,000 | 344 |
| 2014-10-01 | 175 | 175 | 174 | 175 | 16,000 | 350 |
| 2014-09-30 | 178 | 178 | 176 | 176 | 9,000 | 352 |
| 2014-09-29 | 178 | 179 | 178 | 179 | 6,000 | 358 |
| 2014-09-26 | 178 | 178 | 176 | 178 | 15,000 | 356 |
| 2014-09-25 | 178 | 180 | 178 | 179 | 30,000 | 358 |
| 2014-09-24 | 177 | 178 | 176 | 178 | 37,000 | 356 |
| 2014-09-22 | 177 | 177 | 177 | 177 | 11,000 | 354 |
| 2014-09-19 | 175 | 177 | 175 | 177 | 19,000 | 354 |
| 2014-09-18 | 175 | 176 | 174 | 175 | 8,000 | 350 |
| 2014-09-17 | 176 | 176 | 175 | 175 | 13,000 | 350 |
| 2014-09-16 | 176 | 176 | 174 | 175 | 56,000 | 350 |
| 2014-09-12 | 174 | 175 | 174 | 174 | 24,000 | 348 |
| 2014-09-11 | 175 | 176 | 174 | 174 | 42,000 | 348 |
| 2014-09-10 | 172 | 175 | 171 | 175 | 34,000 | 350 |
| 2014-09-09 | 173 | 173 | 171 | 172 | 49,000 | 344 |
| 2014-09-08 | 175 | 177 | 173 | 174 | 68,000 | 348 |
| 2014-09-05 | 178 | 181 | 173 | 177 | 81,000 | 354 |
| 2014-09-04 | 182 | 182 | 178 | 178 | 54,000 | 356 |
| 2014-09-03 | 177 | 181 | 177 | 180 | 115,000 | 360 |
| 2014-09-02 | 175 | 176 | 175 | 175 | 18,000 | 350 |
| 2014-09-01 | 175 | 178 | 175 | 176 | 18,000 | 352 |
| 2014-08-29 | 177 | 178 | 173 | 174 | 91,000 | 348 |
| 2014-08-28 | 178 | 178 | 174 | 176 | 66,000 | 352 |
| 2014-08-27 | 174 | 179 | 172 | 177 | 125,000 | 354 |
| 2014-08-26 | 174 | 174 | 171 | 174 | 156,000 | 348 |
| 2014-08-25 | 183 | 183 | 173 | 174 | 457,000 | 348 |
| 2014-08-22 | 217 | 217 | 179 | 179 | 1,874,000 | 358 |
| 2014-08-21 | 164 | 167 | 164 | 167 | 9,000 | 334 |
| 2014-08-20 | 165 | 165 | 165 | 165 | 3,000 | 330 |
| 2014-08-19 | 163 | 163 | 163 | 163 | 2,000 | 326 |
| 2014-08-18 | 162 | 162 | 162 | 162 | 3,000 | 324 |
| 2014-08-15 | 161 | 161 | 161 | 161 | 1,000 | 322 |
| 2014-08-13 | 160 | 160 | 160 | 160 | 1,000 | 320 |
| 2014-08-11 | 161 | 162 | 160 | 160 | 6,000 | 320 |
| 2014-08-08 | 162 | 162 | 160 | 160 | 15,000 | 320 |
| 2014-08-06 | 162 | 162 | 162 | 162 | 3,000 | 324 |
| 2014-08-05 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2014-08-04 | 165 | 165 | 165 | 165 | 5,000 | 330 |
| 2014-08-01 | 164 | 166 | 163 | 166 | 10,000 | 332 |
| 2014-07-31 | 166 | 166 | 165 | 165 | 11,000 | 330 |
| 2014-07-30 | 166 | 166 | 166 | 166 | 4,000 | 332 |
| 2014-07-29 | 165 | 168 | 165 | 168 | 5,000 | 336 |
| 2014-07-28 | 166 | 166 | 165 | 165 | 5,000 | 330 |
| 2014-07-25 | 166 | 168 | 166 | 166 | 13,000 | 332 |
| 2014-07-24 | 166 | 166 | 166 | 166 | 4,000 | 332 |
| 2014-07-23 | 167 | 167 | 166 | 166 | 2,000 | 332 |
| 2014-07-22 | 167 | 167 | 167 | 167 | 2,000 | 334 |
| 2014-07-18 | 165 | 165 | 164 | 164 | 2,000 | 328 |
| 2014-07-17 | 166 | 166 | 165 | 165 | 3,000 | 330 |
| 2014-07-16 | 167 | 167 | 167 | 167 | 1,000 | 334 |
| 2014-07-15 | 165 | 166 | 165 | 166 | 8,000 | 332 |
| 2014-07-14 | 162 | 165 | 162 | 165 | 6,000 | 330 |
| 2014-07-11 | 163 | 163 | 162 | 163 | 8,000 | 326 |
| 2014-07-10 | 165 | 165 | 164 | 164 | 5,000 | 328 |
| 2014-07-09 | 167 | 167 | 165 | 165 | 8,000 | 330 |
| 2014-07-08 | 164 | 167 | 164 | 167 | 9,000 | 334 |
| 2014-07-07 | 165 | 166 | 165 | 165 | 8,000 | 330 |
| 2014-07-04 | 163 | 164 | 163 | 163 | 14,000 | 326 |
| 2014-07-03 | 166 | 168 | 160 | 162 | 46,000 | 324 |
| 2014-07-02 | 166 | 177 | 161 | 165 | 154,000 | 330 |
| 2014-07-01 | 163 | 165 | 162 | 165 | 16,000 | 330 |
| 2014-06-30 | 163 | 163 | 163 | 163 | 1,000 | 326 |
| 2014-06-27 | 160 | 163 | 160 | 160 | 23,000 | 320 |
| 2014-06-25 | 160 | 161 | 159 | 159 | 11,000 | 318 |
| 2014-06-24 | 158 | 158 | 158 | 158 | 2,000 | 316 |
| 2014-06-23 | 160 | 160 | 160 | 160 | 4,000 | 320 |
| 2014-06-19 | 160 | 160 | 160 | 160 | 4,000 | 320 |
| 2014-06-13 | 156 | 158 | 156 | 158 | 5,000 | 316 |
| 2014-06-11 | 159 | 159 | 158 | 158 | 6,000 | 316 |
| 2014-06-10 | 159 | 159 | 159 | 159 | 2,000 | 318 |
| 2014-06-09 | 161 | 164 | 159 | 159 | 15,000 | 318 |
| 2014-06-06 | 159 | 159 | 159 | 159 | 2,000 | 318 |
| 2014-06-05 | 156 | 156 | 156 | 156 | 1,000 | 312 |
| 2014-06-04 | 154 | 154 | 154 | 154 | 10,000 | 308 |
| 2014-06-03 | 154 | 154 | 154 | 154 | 6,000 | 308 |
| 2014-06-02 | 155 | 155 | 153 | 153 | 7,000 | 306 |
| 2014-05-29 | 153 | 155 | 153 | 155 | 6,000 | 310 |
| 2014-05-28 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2014-05-27 | 154 | 155 | 154 | 155 | 14,000 | 310 |
| 2014-05-26 | 156 | 159 | 156 | 159 | 5,000 | 318 |
| 2014-05-23 | 151 | 155 | 151 | 155 | 23,000 | 310 |
| 2014-05-22 | 151 | 151 | 151 | 151 | 4,000 | 302 |
| 2014-05-20 | 149 | 150 | 148 | 150 | 7,000 | 300 |
| 2014-05-19 | 150 | 150 | 150 | 150 | 6,000 | 300 |
| 2014-05-16 | 151 | 151 | 150 | 150 | 6,000 | 300 |
| 2014-05-15 | 152 | 152 | 152 | 152 | 1,000 | 304 |
| 2014-05-14 | 152 | 152 | 152 | 152 | 1,000 | 304 |
| 2014-05-13 | 151 | 151 | 151 | 151 | 9,000 | 302 |
| 2014-05-12 | 153 | 153 | 152 | 152 | 6,000 | 304 |
| 2014-05-08 | 155 | 155 | 154 | 154 | 5,000 | 308 |
| 2014-05-02 | 160 | 160 | 157 | 157 | 11,000 | 314 |
| 2014-05-01 | 154 | 154 | 153 | 153 | 2,000 | 306 |
| 2014-04-30 | 154 | 154 | 154 | 154 | 1,000 | 308 |
| 2014-04-28 | 154 | 155 | 152 | 153 | 12,000 | 306 |
| 2014-04-25 | 157 | 160 | 157 | 159 | 11,000 | 318 |
| 2014-04-24 | 157 | 157 | 157 | 157 | 1,000 | 314 |
| 2014-04-23 | 153 | 155 | 153 | 155 | 9,000 | 310 |
| 2014-04-21 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2014-04-17 | 156 | 156 | 153 | 153 | 2,000 | 306 |
| 2014-04-16 | 152 | 156 | 151 | 153 | 13,000 | 306 |
| 2014-04-15 | 152 | 152 | 152 | 152 | 1,000 | 304 |
| 2014-04-14 | 152 | 152 | 152 | 152 | 3,000 | 304 |
| 2014-04-09 | 152 | 152 | 152 | 152 | 6,000 | 304 |
| 2014-04-07 | 157 | 157 | 157 | 157 | 2,000 | 314 |
| 2014-04-03 | 158 | 158 | 158 | 158 | 1,000 | 316 |
| 2014-04-02 | 155 | 155 | 155 | 155 | 2,000 | 310 |
| 2014-03-31 | 156 | 156 | 156 | 156 | 3,000 | 312 |
| 2014-03-27 | 155 | 155 | 155 | 155 | 1,000 | 310 |
| 2014-03-25 | 156 | 159 | 156 | 159 | 9,000 | 318 |
| 2014-03-24 | 153 | 157 | 152 | 157 | 12,000 | 314 |
| 2014-03-20 | 158 | 158 | 153 | 154 | 8,000 | 308 |
| 2014-03-17 | 161 | 162 | 157 | 158 | 9,000 | 316 |
| 2014-03-14 | 160 | 161 | 158 | 161 | 9,000 | 322 |
| 2014-03-12 | 164 | 164 | 164 | 164 | 3,000 | 328 |
| 2014-03-11 | 164 | 166 | 164 | 164 | 9,000 | 328 |
| 2014-03-10 | 165 | 165 | 165 | 165 | 4,000 | 330 |
| 2014-03-07 | 164 | 164 | 164 | 164 | 3,000 | 328 |
| 2014-03-06 | 169 | 171 | 161 | 165 | 65,000 | 330 |
| 2014-03-05 | 164 | 164 | 164 | 164 | 1,000 | 328 |
| 2014-03-04 | 165 | 165 | 160 | 160 | 4,000 | 320 |
| 2014-03-03 | 164 | 164 | 164 | 164 | 3,000 | 328 |
| 2014-02-28 | 163 | 164 | 163 | 164 | 5,000 | 328 |
| 2014-02-27 | 164 | 166 | 164 | 166 | 3,000 | 332 |
| 2014-02-26 | 165 | 165 | 165 | 165 | 1,000 | 330 |
| 2014-02-25 | 165 | 168 | 165 | 168 | 11,000 | 336 |
| 2014-02-24 | 164 | 164 | 164 | 164 | 4,000 | 328 |
| 2014-02-21 | 159 | 160 | 158 | 160 | 8,000 | 320 |
| 2014-02-20 | 161 | 161 | 161 | 161 | 2,000 | 322 |
| 2014-02-19 | 162 | 163 | 161 | 161 | 9,000 | 322 |
| 2014-02-18 | 159 | 159 | 159 | 159 | 4,000 | 318 |
| 2014-02-17 | 159 | 159 | 159 | 159 | 4,000 | 318 |
| 2014-02-14 | 159 | 159 | 155 | 155 | 20,000 | 310 |
| 2014-02-13 | 160 | 161 | 160 | 161 | 6,000 | 322 |
| 2014-02-12 | 160 | 160 | 159 | 159 | 4,000 | 318 |
| 2014-02-10 | 161 | 161 | 160 | 160 | 2,000 | 320 |
| 2014-02-07 | 158 | 159 | 157 | 159 | 4,000 | 318 |
| 2014-02-06 | 155 | 159 | 154 | 159 | 6,000 | 318 |
| 2014-02-05 | 155 | 156 | 155 | 155 | 4,000 | 310 |
| 2014-02-04 | 155 | 156 | 150 | 154 | 30,000 | 308 |
| 2014-02-03 | 160 | 163 | 160 | 160 | 5,000 | 320 |
| 2014-01-31 | 161 | 162 | 161 | 161 | 4,000 | 322 |
| 2014-01-30 | 161 | 161 | 161 | 161 | 3,000 | 322 |
| 2014-01-29 | 160 | 166 | 160 | 166 | 14,000 | 332 |
| 2014-01-28 | 162 | 167 | 162 | 163 | 27,000 | 326 |
| 2014-01-27 | 165 | 165 | 162 | 163 | 12,000 | 326 |
| 2014-01-24 | 169 | 170 | 167 | 167 | 20,000 | 334 |
| 2014-01-23 | 173 | 174 | 170 | 170 | 22,000 | 340 |
| 2014-01-22 | 172 | 174 | 172 | 174 | 7,000 | 348 |
| 2014-01-21 | 171 | 171 | 170 | 170 | 3,000 | 340 |
| 2014-01-20 | 171 | 177 | 169 | 171 | 31,000 | 342 |
| 2014-01-17 | 171 | 172 | 171 | 172 | 10,000 | 344 |
| 2014-01-16 | 169 | 171 | 168 | 171 | 31,000 | 342 |
| 2014-01-15 | 169 | 169 | 169 | 169 | 4,000 | 338 |
| 2014-01-14 | 166 | 166 | 165 | 166 | 11,000 | 332 |
| 2014-01-10 | 164 | 166 | 164 | 166 | 16,000 | 332 |
| 2014-01-09 | 168 | 168 | 162 | 164 | 26,000 | 328 |
| 2014-01-08 | 163 | 165 | 163 | 165 | 10,000 | 330 |
| 2014-01-07 | 161 | 162 | 160 | 162 | 12,000 | 324 |
| 2014-01-06 | 160 | 160 | 159 | 160 | 14,000 | 320 |
分割・併合履歴 ： [2016-07-27]1株→0.5株 [2006-01-26]1株→2株
