3955 (株)イムラの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	483	486	481	485	8,500	485
2016-12-29	485	485	482	484	3,300	484
2016-12-28	486	487	480	482	14,800	482
2016-12-27	495	495	479	481	25,900	481
2016-12-26	481	485	480	483	9,200	483
2016-12-22	497	497	481	482	17,400	482
2016-12-21	494	494	480	489	54,600	489
2016-12-20	500	500	491	496	5,600	496
2016-12-19	496	500	496	500	14,400	500
2016-12-16	500	502	495	501	3,400	501
2016-12-15	512	512	493	498	37,600	498
2016-12-14	528	528	509	514	20,000	514
2016-12-13	539	539	523	528	42,500	528
2016-12-12	505	530	501	529	79,500	529
2016-12-09	500	502	490	497	23,600	497
2016-12-08	492	495	491	494	9,500	494
2016-12-07	490	494	489	491	7,600	491
2016-12-06	489	489	485	489	7,200	489
2016-12-05	481	489	481	484	7,100	484
2016-12-02	480	483	479	481	11,100	481
2016-12-01	479	484	479	484	4,200	484
2016-11-30	476	481	475	481	7,100	481
2016-11-29	483	486	477	479	2,100	479
2016-11-28	486	489	482	484	5,600	484
2016-11-25	488	490	472	480	22,600	480
2016-11-24	492	492	485	492	10,500	492
2016-11-22	492	494	488	492	8,800	492
2016-11-21	493	496	491	496	4,000	496
2016-11-18	494	499	493	493	5,700	493
2016-11-17	498	499	497	499	2,100	499
2016-11-16	499	500	489	496	11,700	496
2016-11-15	492	499	491	493	6,300	493
2016-11-14	486	501	486	499	5,600	499
2016-11-11	495	495	482	482	7,800	482
2016-11-10	474	528	468	488	89,000	488
2016-11-09	496	498	450	458	51,100	458
2016-11-08	498	501	495	496	11,500	496
2016-11-07	494	508	494	494	7,700	494
2016-11-04	495	500	492	492	9,300	492
2016-11-02	504	504	495	498	7,300	498
2016-11-01	505	512	502	504	5,700	504
2016-10-31	500	515	495	508	8,000	508
2016-10-28	512	521	500	501	20,000	501
2016-10-27	530	532	510	518	15,000	518
2016-10-26	528	533	525	533	2,800	533
2016-10-25	539	548	521	525	44,800	525
2016-10-24	533	535	522	535	17,100	535
2016-10-21	511	530	507	530	27,800	530
2016-10-20	492	512	492	512	26,300	512
2016-10-19	497	497	487	490	14,800	490
2016-10-17	508	508	505	505	5,400	505
2016-10-13	511	517	505	507	20,500	507
2016-10-12	515	525	505	517	22,300	517
2016-10-11	525	525	514	525	56,100	525
2016-10-07	505	506	491	506	12,200	506
2016-10-06	505	509	501	507	24,700	507
2016-10-05	484	503	484	502	24,300	502
2016-10-04	483	488	478	487	17,200	487
2016-10-03	488	500	479	483	62,300	483
2016-09-30	467	482	467	480	27,000	480
2016-09-29	465	476	465	467	25,100	467
2016-09-28	463	469	458	463	13,500	463
2016-09-27	460	466	460	466	2,400	466
2016-09-26	470	471	463	463	8,500	463
2016-09-23	468	477	460	462	10,100	462
2016-09-21	460	467	460	467	2,700	467
2016-09-20	460	468	460	468	2,300	468
2016-09-16	462	471	452	471	4,300	471
2016-09-15	447	470	447	470	9,100	470
2016-09-14	479	479	459	459	11,800	459
2016-09-13	480	480	471	479	3,100	479
2016-09-12	479	480	471	477	14,700	477
2016-09-09	469	478	468	470	6,500	470
2016-09-08	465	477	465	477	9,000	477
2016-09-07	468	469	456	465	6,500	465
2016-09-06	445	470	445	468	9,400	468
2016-09-05	447	450	446	450	6,000	450
2016-09-02	450	450	445	447	4,200	447
2016-09-01	451	453	444	452	4,500	452
2016-08-31	445	450	445	450	3,100	450
2016-08-30	445	450	436	443	6,000	443
2016-08-29	443	448	442	445	3,100	445
2016-08-26	450	450	439	449	1,500	449
2016-08-25	450	459	447	447	6,700	447
2016-08-24	452	452	431	447	16,700	447
2016-08-23	468	469	447	447	10,000	447
2016-08-22	489	489	466	469	7,500	469
2016-08-19	491	495	483	489	30,200	489
2016-08-18	495	495	485	487	9,600	487
2016-08-17	479	493	479	491	13,600	491
2016-08-16	478	487	478	487	2,300	487
2016-08-15	473	482	473	482	2,300	482
2016-08-12	463	475	463	473	12,300	473
2016-08-10	470	470	454	466	7,500	466
2016-08-09	452	454	452	454	1,000	454
2016-08-08	455	460	448	460	6,000	460
2016-08-05	447	448	442	448	2,400	448
2016-08-04	444	449	443	447	2,100	447
2016-08-03	450	452	442	443	3,200	443
2016-08-02	455	455	443	445	7,600	445
2016-08-01	444	450	441	447	7,800	447
2016-07-29	445	452	443	445	10,200	445
2016-07-28	455	463	443	447	26,100	447
2016-07-27	451	471	447	460	27,900	460
2016-07-26	233	235	233	235	38,000	470
2016-07-25	239	240	238	239	26,000	478
2016-07-22	240	242	239	240	32,000	480
2016-07-21	242	244	241	242	27,000	484
2016-07-20	241	243	240	241	19,000	482
2016-07-19	247	247	242	242	55,000	484
2016-07-15	250	250	246	248	46,000	496
2016-07-14	257	258	249	252	75,000	504
2016-07-13	252	253	247	253	82,000	506
2016-07-12	249	251	248	251	58,000	502
2016-07-11	251	251	245	248	78,000	496
2016-07-08	246	246	237	245	59,000	490
2016-07-07	250	253	246	246	40,000	492
2016-07-06	256	256	249	251	76,000	502
2016-07-05	245	256	245	256	62,000	512
2016-07-04	248	248	244	245	17,000	490
2016-07-01	242	242	240	242	14,000	484
2016-06-30	250	255	241	242	38,000	484
2016-06-29	244	248	244	248	35,000	496
2016-06-28	237	249	236	245	33,000	490
2016-06-27	236	238	233	235	48,000	470
2016-06-24	250	252	237	240	120,000	480
2016-06-23	247	254	244	245	92,000	490
2016-06-22	255	255	238	243	151,000	486
2016-06-21	248	257	245	255	65,000	510
2016-06-20	249	258	248	249	97,000	498
2016-06-17	263	265	249	252	115,000	504
2016-06-16	276	280	264	264	119,000	528
2016-06-15	288	313	280	281	440,000	562
2016-06-14	290	292	273	282	216,000	564
2016-06-13	275	290	274	286	156,000	572
2016-06-10	269	278	267	275	109,000	550
2016-06-09	266	269	264	267	57,000	534
2016-06-08	276	278	261	266	220,000	532
2016-06-07	278	278	273	275	62,000	550
2016-06-06	271	281	271	280	71,000	560
2016-06-03	284	284	276	277	101,000	554
2016-06-02	287	287	280	284	123,000	568
2016-06-01	294	298	287	287	219,000	574
2016-05-31	293	303	291	302	439,000	604
2016-05-30	332	333	322	331	333,000	662
2016-05-27	295	317	295	317	278,000	634
2016-05-26	314	314	293	295	337,000	590
2016-05-25	351	351	310	321	635,000	642
2016-05-24	352	360	328	353	503,000	706
2016-05-23	312	350	312	344	572,000	688
2016-05-20	297	308	297	308	293,000	616
2016-05-19	291	299	285	295	131,000	590
2016-05-18	289	294	278	280	124,000	560
2016-05-17	279	290	278	290	87,000	580
2016-05-16	276	279	273	278	52,000	556
2016-05-13	274	274	270	271	16,000	542
2016-05-12	273	273	270	270	4,000	540
2016-05-11	271	273	270	271	10,000	542
2016-05-10	274	274	270	273	19,000	546
2016-05-09	274	274	269	271	21,000	542
2016-05-06	271	275	267	274	13,000	548
2016-05-02	263	274	263	271	26,000	542
2016-04-28	274	274	266	270	24,000	540
2016-04-27	275	275	272	272	3,000	544
2016-04-26	275	275	269	273	15,000	546
2016-04-25	268	277	265	275	49,000	550
2016-04-22	266	267	261	267	27,000	534
2016-04-21	263	267	262	267	28,000	534
2016-04-20	274	274	262	262	77,000	524
2016-04-19	273	274	273	274	8,000	548
2016-04-18	275	275	270	272	42,000	544
2016-04-15	280	280	278	278	16,000	556
2016-04-14	281	281	279	281	18,000	562
2016-04-13	281	281	279	280	30,000	560
2016-04-12	277	288	277	282	77,000	564
2016-04-11	289	289	283	285	48,000	570
2016-04-08	284	289	284	288	25,000	576
2016-04-07	284	295	284	286	59,000	572
2016-04-06	281	284	280	284	26,000	568
2016-04-05	293	293	283	284	53,000	568
2016-04-04	296	296	289	292	56,000	584
2016-04-01	289	292	286	292	62,000	584
2016-03-31	291	291	285	288	29,000	576
2016-03-30	285	294	284	290	37,000	580
2016-03-29	285	285	282	285	29,000	570
2016-03-28	285	289	284	286	31,000	572
2016-03-25	286	288	283	283	19,000	566
2016-03-24	286	287	281	284	33,000	568
2016-03-23	291	293	287	290	38,000	580
2016-03-22	292	300	289	293	117,000	586
2016-03-18	278	289	278	289	107,000	578
2016-03-17	276	279	274	276	26,000	552
2016-03-16	272	279	272	274	91,000	548
2016-03-15	278	283	277	283	82,000	566
2016-03-14	277	280	275	275	38,000	550
2016-03-11	270	277	270	274	25,000	548
2016-03-10	274	274	271	271	16,000	542
2016-03-09	271	271	266	268	39,000	536
2016-03-08	279	279	271	273	40,000	546
2016-03-07	274	280	273	279	58,000	558
2016-03-04	270	274	268	273	61,000	546
2016-03-03	263	268	263	267	17,000	534
2016-03-02	269	269	265	265	40,000	530
2016-03-01	258	262	258	262	12,000	524
2016-02-29	259	260	256	259	24,000	518
2016-02-26	256	259	254	256	29,000	512
2016-02-25	249	258	249	256	41,000	512
2016-02-24	244	251	243	249	25,000	498
2016-02-23	250	251	247	247	28,000	494
2016-02-22	249	249	246	248	5,000	496
2016-02-19	244	249	243	247	11,000	494
2016-02-18	245	250	244	246	20,000	492
2016-02-17	244	245	243	245	40,000	490
2016-02-16	243	250	243	247	28,000	494
2016-02-15	252	255	243	248	53,000	496
2016-02-12	235	251	232	251	80,000	502
2016-02-10	269	269	251	256	69,000	512
2016-02-09	270	271	266	269	39,000	538
2016-02-08	272	274	269	274	29,000	548
2016-02-05	280	280	272	273	37,000	546
2016-02-04	281	284	279	281	68,000	562
2016-02-03	273	278	271	278	102,000	556
2016-02-02	273	273	270	271	36,000	542
2016-02-01	269	275	269	271	17,000	542
2016-01-29	274	274	268	274	31,000	548
2016-01-28	268	270	267	270	13,000	540
2016-01-27	269	272	269	270	19,000	540
2016-01-26	271	274	270	271	47,000	542
2016-01-25	276	278	272	274	31,000	548
2016-01-22	275	279	267	272	45,000	544
2016-01-21	264	280	264	267	59,000	534
2016-01-20	276	276	263	266	83,000	532
2016-01-19	275	280	271	272	43,000	544
2016-01-18	274	278	264	277	100,000	554
2016-01-15	313	316	276	279	626,000	558
2016-01-14	261	265	259	265	37,000	530
2016-01-13	270	270	268	269	23,000	538
2016-01-12	280	280	257	260	167,000	520
2016-01-08	270	278	270	278	33,000	556
2016-01-07	283	283	272	273	46,000	546
2016-01-06	285	287	281	283	52,000	566
2016-01-05	284	285	278	281	62,000	562
2016-01-04	275	289	269	284	147,000	568

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3955 (株)イムラ の時系列データ [2016年度]

3955 (株)イムラの時系列データ [2016年度]