3955 (株)イムラ の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2952452551951914,000519
2017-12-2852052351752337,600523
2017-12-2751351651151612,200516
2017-12-2651151251051123,600511
2017-12-2551552051151218,400512
2017-12-2251951951051420,300514
2017-12-2152452451251717,800517
2017-12-205205225205214,100521
2017-12-1952052251552219,200522
2017-12-1852352751951926,000519
2017-12-155255255225254,400525
2017-12-145265265245263,700526
2017-12-135295295255274,500527
2017-12-1252852852352618,500526
2017-12-1152652851552562,200525
2017-12-0854855254154538,400545
2017-12-0754154553253916,900539
2017-12-065465465365415,800541
2017-12-0554654853954614,200546
2017-12-0455355354655124,800551
2017-12-0153254653254319,000543
2017-11-305285335285295,700529
2017-11-295405405345343,200534
2017-11-2854554653253411,100534
2017-11-2754455054354312,500543
2017-11-2454154353754313,200543
2017-11-2253153952853921,500539
2017-11-2152652951952410,600524
2017-11-205265265225245,000524
2017-11-175295295245263,700526
2017-11-165275275235233,300523
2017-11-155265275215239,700523
2017-11-1353153552252313,300523
2017-11-1052753452653124,200531
2017-11-0951752451752220,600522
2017-11-0851551851251711,100517
2017-11-0751551851051533,400515
2017-11-0652052251551520,900515
2017-11-0252753052252222,400522
2017-11-0152853052652711,700527
2017-10-3152853352752812,300528
2017-10-3052753552452817,500528
2017-10-2752152952052848,300528
2017-10-2652252451552059,100520
2017-10-2552952952152333,400523
2017-10-2452952952352731,500527
2017-10-2352853152653030,900530
2017-10-2054154152953144,700531
2017-10-1953454153354030,000540
2017-10-1853753853053664,600536
2017-10-1754454453753930,500539
2017-10-1655055454254523,600545
2017-10-1355355453954352,200543
2017-10-1255956655355323,600553
2017-10-1158458655055962,500559
2017-10-1057959857458380,100583
2017-10-0655557855457856,700578
2017-10-0557057055355749,700557
2017-10-04576578556563116,100563
2017-10-0359759958058579,000585
2017-10-0259260059059763,700597
2017-09-29614616589592137,900592
2017-09-28607644606614178,500614
2017-09-27629636603610158,400610
2017-09-26675675620625360,500625
2017-09-25650690642685355,100685
2017-09-22640650622637202,500637
2017-09-21649661617630990,900630
2017-09-207087296727291,297,100729
2017-09-1962962962962969,000629
2017-09-155285305285292,800529
2017-09-145305305295292,900529
2017-09-135295315245295,000529
2017-09-1252452552052418,300524
2017-09-1150552350551859,000518
2017-09-0854655854554532,100545
2017-09-0754255854254621,000546
2017-09-065305465305393,600539
2017-09-055445455325378,700537
2017-09-045505535475497,700549
2017-09-015525525455487,500548
2017-08-3154855154454913,500549
2017-08-305485485435432,000543
2017-08-2953854753854614,600546
2017-08-2854355054054425,400544
2017-08-2553954653954010,100540
2017-08-245385425325425,200542
2017-08-235405405335366,200536
2017-08-225405425385394,500539
2017-08-215445445385405,800540
2017-08-185425445245447,400544
2017-08-175455485415437,300543
2017-08-165485485415414,000541
2017-08-1553655053654316,100543
2017-08-1453254453153410,200534
2017-08-105445445355359,100535
2017-08-095395465375429,800542
2017-08-0854354553953914,100539
2017-08-075445455405426,500542
2017-08-0452953552953513,000535
2017-08-0353253953153524,400535
2017-08-025355355235288,300528
2017-08-0152253652053534,100535
2017-07-3152052351851914,500519
2017-07-285165225155158,900515
2017-07-2751051851051612,000516
2017-07-26510560510512100,100512
2017-07-255095205075087,200508
2017-07-245065065055056,700505
2017-07-215035075035062,200506
2017-07-205075075035041,800504
2017-07-195055055035032,600503
2017-07-185045055045052,400505
2017-07-145035055025024,200502
2017-07-135055055025033,700503
2017-07-125045055035052,500505
2017-07-115085105075087,600508
2017-07-1050951150050819,200508
2017-07-075015095015099,600509
2017-07-065025035005011,900501
2017-07-0550250950250311,300503
2017-07-0450751049650219,400502
2017-07-0351551550550612,500506
2017-06-3051851850650917,000509
2017-06-295125145085087,000508
2017-06-285165165135145,500514
2017-06-2751951951451415,100514
2017-06-2651252050651016,100510
2017-06-2350952050951648,200516
2017-06-22503505502505900505
2017-06-215045065015055,500505
2017-06-205075075025046,700504
2017-06-1949650849650517,200505
2017-06-165005004964986,400498
2017-06-155025024995001,500500
2017-06-144995034995027,300502
2017-06-135055055005006,100500
2017-06-1250650649750223,000502
2017-06-0951051550050143,900501
2017-06-0849950049450011,600500
2017-06-075025024964992,900499
2017-06-06500500500500200500
2017-06-055045044985002,500500
2017-06-024995024985026,300502
2017-06-01496496495495700495
2017-05-314964974934964,700496
2017-05-3049349849349814,500498
2017-05-295005014964971,700497
2017-05-265035055005004,500500
2017-05-2549750649549724,200497
2017-05-244914964914932,800493
2017-05-234954954924924,600492
2017-05-224954954934953,400495
2017-05-194944944934931,000493
2017-05-184984984914947,900494
2017-05-17495498495498900498
2017-05-164944954944941,600494
2017-05-155005004994992,700499
2017-05-124954974934942,600494
2017-05-114934944934943,200494
2017-05-104984984954958,400495
2017-05-094934964934968,900496
2017-05-084904954894926,900492
2017-05-024904914884896,800489
2017-05-014924924884886,300488
2017-04-284884914884912,300491
2017-04-274894914894905,500490
2017-04-264834884834884,400488
2017-04-254884884834856,900485
2017-04-244844864834844,600484
2017-04-214824844824831,800483
2017-04-204864864814812,400481
2017-04-194824874804825,100482
2017-04-184834834824822,400482
2017-04-174804854804838,200483
2017-04-144804804794793,300479
2017-04-134834864834844,900484
2017-04-124824834804828,600482
2017-04-114924924884881,500488
2017-04-1049349348648913,200489
2017-04-074884914874915,100491
2017-04-0648548948548810,000488
2017-04-054884914884894,000489
2017-04-044904904864892,700489
2017-04-034904954894915,000491
2017-03-314844894844897,400489
2017-03-304854854824833,600483
2017-03-294844844824834,000483
2017-03-284814864814831,900483
2017-03-274814874814837,600483
2017-03-244854924804878,400487
2017-03-234814884804847,900484
2017-03-224784894784836,100483
2017-03-2148749147548615,000486
2017-03-1748249347649317,600493
2017-03-164804844764849,500484
2017-03-1547648547448223,000482
2017-03-1449049448349013,900490
2017-03-134884884864863,700486
2017-03-1049449448948912,900489
2017-03-094904914884915,400491
2017-03-084914914884904,800490
2017-03-074934934894895,500489
2017-03-0649049448948910,800489
2017-03-034914934914934,000493
2017-03-024964964934931,300493
2017-03-014944944914934,700493
2017-02-284964964934941,100494
2017-02-274965004934965,200496
2017-02-244994994974984,000498
2017-02-234964974944972,700497
2017-02-224974974944941,200494
2017-02-214964974934936,600493
2017-02-204964964964961,300496
2017-02-174964964954951,200495
2017-02-164984994944969,600496
2017-02-154984994974971,900497
2017-02-144964984964973,100497
2017-02-134954984954962,900496
2017-02-1049749749349714,200497
2017-02-094964964944962,300496
2017-02-084964964934956,400495
2017-02-074944964944953,200495
2017-02-064964964944961,500496
2017-02-034964984964981,600498
2017-02-025065064984985,600498
2017-02-014995044995025,000502
2017-01-3150050349850211,000502
2017-01-305015065015037,100503
2017-01-2750250750250347,900503
2017-01-2650851550851425,500514
2017-01-2550551750550953,900509
2017-01-245045065035045,800504
2017-01-2350650750250323,100503
2017-01-2050750950350661,900506
2017-01-1950150149849914,100499
2017-01-1849950149750019,500500
2017-01-1749850149849924,600499
2017-01-164954984944955,500495
2017-01-134954984934975,400497
2017-01-1249950049249416,300494
2017-01-1149850449349724,800497
2017-01-1050350449749730,300497
2017-01-0649649649249514,200495
2017-01-0549749848549630,500496
2017-01-0449049648849618,000496

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