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 |
---|---|---|---|---|---|---|
2017-12-29 | 524 | 525 | 519 | 519 | 14,000 | 519 |
2017-12-28 | 520 | 523 | 517 | 523 | 37,600 | 523 |
2017-12-27 | 513 | 516 | 511 | 516 | 12,200 | 516 |
2017-12-26 | 511 | 512 | 510 | 511 | 23,600 | 511 |
2017-12-25 | 515 | 520 | 511 | 512 | 18,400 | 512 |
2017-12-22 | 519 | 519 | 510 | 514 | 20,300 | 514 |
2017-12-21 | 524 | 524 | 512 | 517 | 17,800 | 517 |
2017-12-20 | 520 | 522 | 520 | 521 | 4,100 | 521 |
2017-12-19 | 520 | 522 | 515 | 522 | 19,200 | 522 |
2017-12-18 | 523 | 527 | 519 | 519 | 26,000 | 519 |
2017-12-15 | 525 | 525 | 522 | 525 | 4,400 | 525 |
2017-12-14 | 526 | 526 | 524 | 526 | 3,700 | 526 |
2017-12-13 | 529 | 529 | 525 | 527 | 4,500 | 527 |
2017-12-12 | 528 | 528 | 523 | 526 | 18,500 | 526 |
2017-12-11 | 526 | 528 | 515 | 525 | 62,200 | 525 |
2017-12-08 | 548 | 552 | 541 | 545 | 38,400 | 545 |
2017-12-07 | 541 | 545 | 532 | 539 | 16,900 | 539 |
2017-12-06 | 546 | 546 | 536 | 541 | 5,800 | 541 |
2017-12-05 | 546 | 548 | 539 | 546 | 14,200 | 546 |
2017-12-04 | 553 | 553 | 546 | 551 | 24,800 | 551 |
2017-12-01 | 532 | 546 | 532 | 543 | 19,000 | 543 |
2017-11-30 | 528 | 533 | 528 | 529 | 5,700 | 529 |
2017-11-29 | 540 | 540 | 534 | 534 | 3,200 | 534 |
2017-11-28 | 545 | 546 | 532 | 534 | 11,100 | 534 |
2017-11-27 | 544 | 550 | 543 | 543 | 12,500 | 543 |
2017-11-24 | 541 | 543 | 537 | 543 | 13,200 | 543 |
2017-11-22 | 531 | 539 | 528 | 539 | 21,500 | 539 |
2017-11-21 | 526 | 529 | 519 | 524 | 10,600 | 524 |
2017-11-20 | 526 | 526 | 522 | 524 | 5,000 | 524 |
2017-11-17 | 529 | 529 | 524 | 526 | 3,700 | 526 |
2017-11-16 | 527 | 527 | 523 | 523 | 3,300 | 523 |
2017-11-15 | 526 | 527 | 521 | 523 | 9,700 | 523 |
2017-11-13 | 531 | 535 | 522 | 523 | 13,300 | 523 |
2017-11-10 | 527 | 534 | 526 | 531 | 24,200 | 531 |
2017-11-09 | 517 | 524 | 517 | 522 | 20,600 | 522 |
2017-11-08 | 515 | 518 | 512 | 517 | 11,100 | 517 |
2017-11-07 | 515 | 518 | 510 | 515 | 33,400 | 515 |
2017-11-06 | 520 | 522 | 515 | 515 | 20,900 | 515 |
2017-11-02 | 527 | 530 | 522 | 522 | 22,400 | 522 |
2017-11-01 | 528 | 530 | 526 | 527 | 11,700 | 527 |
2017-10-31 | 528 | 533 | 527 | 528 | 12,300 | 528 |
2017-10-30 | 527 | 535 | 524 | 528 | 17,500 | 528 |
2017-10-27 | 521 | 529 | 520 | 528 | 48,300 | 528 |
2017-10-26 | 522 | 524 | 515 | 520 | 59,100 | 520 |
2017-10-25 | 529 | 529 | 521 | 523 | 33,400 | 523 |
2017-10-24 | 529 | 529 | 523 | 527 | 31,500 | 527 |
2017-10-23 | 528 | 531 | 526 | 530 | 30,900 | 530 |
2017-10-20 | 541 | 541 | 529 | 531 | 44,700 | 531 |
2017-10-19 | 534 | 541 | 533 | 540 | 30,000 | 540 |
2017-10-18 | 537 | 538 | 530 | 536 | 64,600 | 536 |
2017-10-17 | 544 | 544 | 537 | 539 | 30,500 | 539 |
2017-10-16 | 550 | 554 | 542 | 545 | 23,600 | 545 |
2017-10-13 | 553 | 554 | 539 | 543 | 52,200 | 543 |
2017-10-12 | 559 | 566 | 553 | 553 | 23,600 | 553 |
2017-10-11 | 584 | 586 | 550 | 559 | 62,500 | 559 |
2017-10-10 | 579 | 598 | 574 | 583 | 80,100 | 583 |
2017-10-06 | 555 | 578 | 554 | 578 | 56,700 | 578 |
2017-10-05 | 570 | 570 | 553 | 557 | 49,700 | 557 |
2017-10-04 | 576 | 578 | 556 | 563 | 116,100 | 563 |
2017-10-03 | 597 | 599 | 580 | 585 | 79,000 | 585 |
2017-10-02 | 592 | 600 | 590 | 597 | 63,700 | 597 |
2017-09-29 | 614 | 616 | 589 | 592 | 137,900 | 592 |
2017-09-28 | 607 | 644 | 606 | 614 | 178,500 | 614 |
2017-09-27 | 629 | 636 | 603 | 610 | 158,400 | 610 |
2017-09-26 | 675 | 675 | 620 | 625 | 360,500 | 625 |
2017-09-25 | 650 | 690 | 642 | 685 | 355,100 | 685 |
2017-09-22 | 640 | 650 | 622 | 637 | 202,500 | 637 |
2017-09-21 | 649 | 661 | 617 | 630 | 990,900 | 630 |
2017-09-20 | 708 | 729 | 672 | 729 | 1,297,100 | 729 |
2017-09-19 | 629 | 629 | 629 | 629 | 69,000 | 629 |
2017-09-15 | 528 | 530 | 528 | 529 | 2,800 | 529 |
2017-09-14 | 530 | 530 | 529 | 529 | 2,900 | 529 |
2017-09-13 | 529 | 531 | 524 | 529 | 5,000 | 529 |
2017-09-12 | 524 | 525 | 520 | 524 | 18,300 | 524 |
2017-09-11 | 505 | 523 | 505 | 518 | 59,000 | 518 |
2017-09-08 | 546 | 558 | 545 | 545 | 32,100 | 545 |
2017-09-07 | 542 | 558 | 542 | 546 | 21,000 | 546 |
2017-09-06 | 530 | 546 | 530 | 539 | 3,600 | 539 |
2017-09-05 | 544 | 545 | 532 | 537 | 8,700 | 537 |
2017-09-04 | 550 | 553 | 547 | 549 | 7,700 | 549 |
2017-09-01 | 552 | 552 | 545 | 548 | 7,500 | 548 |
2017-08-31 | 548 | 551 | 544 | 549 | 13,500 | 549 |
2017-08-30 | 548 | 548 | 543 | 543 | 2,000 | 543 |
2017-08-29 | 538 | 547 | 538 | 546 | 14,600 | 546 |
2017-08-28 | 543 | 550 | 540 | 544 | 25,400 | 544 |
2017-08-25 | 539 | 546 | 539 | 540 | 10,100 | 540 |
2017-08-24 | 538 | 542 | 532 | 542 | 5,200 | 542 |
2017-08-23 | 540 | 540 | 533 | 536 | 6,200 | 536 |
2017-08-22 | 540 | 542 | 538 | 539 | 4,500 | 539 |
2017-08-21 | 544 | 544 | 538 | 540 | 5,800 | 540 |
2017-08-18 | 542 | 544 | 524 | 544 | 7,400 | 544 |
2017-08-17 | 545 | 548 | 541 | 543 | 7,300 | 543 |
2017-08-16 | 548 | 548 | 541 | 541 | 4,000 | 541 |
2017-08-15 | 536 | 550 | 536 | 543 | 16,100 | 543 |
2017-08-14 | 532 | 544 | 531 | 534 | 10,200 | 534 |
2017-08-10 | 544 | 544 | 535 | 535 | 9,100 | 535 |
2017-08-09 | 539 | 546 | 537 | 542 | 9,800 | 542 |
2017-08-08 | 543 | 545 | 539 | 539 | 14,100 | 539 |
2017-08-07 | 544 | 545 | 540 | 542 | 6,500 | 542 |
2017-08-04 | 529 | 535 | 529 | 535 | 13,000 | 535 |
2017-08-03 | 532 | 539 | 531 | 535 | 24,400 | 535 |
2017-08-02 | 535 | 535 | 523 | 528 | 8,300 | 528 |
2017-08-01 | 522 | 536 | 520 | 535 | 34,100 | 535 |
2017-07-31 | 520 | 523 | 518 | 519 | 14,500 | 519 |
2017-07-28 | 516 | 522 | 515 | 515 | 8,900 | 515 |
2017-07-27 | 510 | 518 | 510 | 516 | 12,000 | 516 |
2017-07-26 | 510 | 560 | 510 | 512 | 100,100 | 512 |
2017-07-25 | 509 | 520 | 507 | 508 | 7,200 | 508 |
2017-07-24 | 506 | 506 | 505 | 505 | 6,700 | 505 |
2017-07-21 | 503 | 507 | 503 | 506 | 2,200 | 506 |
2017-07-20 | 507 | 507 | 503 | 504 | 1,800 | 504 |
2017-07-19 | 505 | 505 | 503 | 503 | 2,600 | 503 |
2017-07-18 | 504 | 505 | 504 | 505 | 2,400 | 505 |
2017-07-14 | 503 | 505 | 502 | 502 | 4,200 | 502 |
2017-07-13 | 505 | 505 | 502 | 503 | 3,700 | 503 |
2017-07-12 | 504 | 505 | 503 | 505 | 2,500 | 505 |
2017-07-11 | 508 | 510 | 507 | 508 | 7,600 | 508 |
2017-07-10 | 509 | 511 | 500 | 508 | 19,200 | 508 |
2017-07-07 | 501 | 509 | 501 | 509 | 9,600 | 509 |
2017-07-06 | 502 | 503 | 500 | 501 | 1,900 | 501 |
2017-07-05 | 502 | 509 | 502 | 503 | 11,300 | 503 |
2017-07-04 | 507 | 510 | 496 | 502 | 19,400 | 502 |
2017-07-03 | 515 | 515 | 505 | 506 | 12,500 | 506 |
2017-06-30 | 518 | 518 | 506 | 509 | 17,000 | 509 |
2017-06-29 | 512 | 514 | 508 | 508 | 7,000 | 508 |
2017-06-28 | 516 | 516 | 513 | 514 | 5,500 | 514 |
2017-06-27 | 519 | 519 | 514 | 514 | 15,100 | 514 |
2017-06-26 | 512 | 520 | 506 | 510 | 16,100 | 510 |
2017-06-23 | 509 | 520 | 509 | 516 | 48,200 | 516 |
2017-06-22 | 503 | 505 | 502 | 505 | 900 | 505 |
2017-06-21 | 504 | 506 | 501 | 505 | 5,500 | 505 |
2017-06-20 | 507 | 507 | 502 | 504 | 6,700 | 504 |
2017-06-19 | 496 | 508 | 496 | 505 | 17,200 | 505 |
2017-06-16 | 500 | 500 | 496 | 498 | 6,400 | 498 |
2017-06-15 | 502 | 502 | 499 | 500 | 1,500 | 500 |
2017-06-14 | 499 | 503 | 499 | 502 | 7,300 | 502 |
2017-06-13 | 505 | 505 | 500 | 500 | 6,100 | 500 |
2017-06-12 | 506 | 506 | 497 | 502 | 23,000 | 502 |
2017-06-09 | 510 | 515 | 500 | 501 | 43,900 | 501 |
2017-06-08 | 499 | 500 | 494 | 500 | 11,600 | 500 |
2017-06-07 | 502 | 502 | 496 | 499 | 2,900 | 499 |
2017-06-06 | 500 | 500 | 500 | 500 | 200 | 500 |
2017-06-05 | 504 | 504 | 498 | 500 | 2,500 | 500 |
2017-06-02 | 499 | 502 | 498 | 502 | 6,300 | 502 |
2017-06-01 | 496 | 496 | 495 | 495 | 700 | 495 |
2017-05-31 | 496 | 497 | 493 | 496 | 4,700 | 496 |
2017-05-30 | 493 | 498 | 493 | 498 | 14,500 | 498 |
2017-05-29 | 500 | 501 | 496 | 497 | 1,700 | 497 |
2017-05-26 | 503 | 505 | 500 | 500 | 4,500 | 500 |
2017-05-25 | 497 | 506 | 495 | 497 | 24,200 | 497 |
2017-05-24 | 491 | 496 | 491 | 493 | 2,800 | 493 |
2017-05-23 | 495 | 495 | 492 | 492 | 4,600 | 492 |
2017-05-22 | 495 | 495 | 493 | 495 | 3,400 | 495 |
2017-05-19 | 494 | 494 | 493 | 493 | 1,000 | 493 |
2017-05-18 | 498 | 498 | 491 | 494 | 7,900 | 494 |
2017-05-17 | 495 | 498 | 495 | 498 | 900 | 498 |
2017-05-16 | 494 | 495 | 494 | 494 | 1,600 | 494 |
2017-05-15 | 500 | 500 | 499 | 499 | 2,700 | 499 |
2017-05-12 | 495 | 497 | 493 | 494 | 2,600 | 494 |
2017-05-11 | 493 | 494 | 493 | 494 | 3,200 | 494 |
2017-05-10 | 498 | 498 | 495 | 495 | 8,400 | 495 |
2017-05-09 | 493 | 496 | 493 | 496 | 8,900 | 496 |
2017-05-08 | 490 | 495 | 489 | 492 | 6,900 | 492 |
2017-05-02 | 490 | 491 | 488 | 489 | 6,800 | 489 |
2017-05-01 | 492 | 492 | 488 | 488 | 6,300 | 488 |
2017-04-28 | 488 | 491 | 488 | 491 | 2,300 | 491 |
2017-04-27 | 489 | 491 | 489 | 490 | 5,500 | 490 |
2017-04-26 | 483 | 488 | 483 | 488 | 4,400 | 488 |
2017-04-25 | 488 | 488 | 483 | 485 | 6,900 | 485 |
2017-04-24 | 484 | 486 | 483 | 484 | 4,600 | 484 |
2017-04-21 | 482 | 484 | 482 | 483 | 1,800 | 483 |
2017-04-20 | 486 | 486 | 481 | 481 | 2,400 | 481 |
2017-04-19 | 482 | 487 | 480 | 482 | 5,100 | 482 |
2017-04-18 | 483 | 483 | 482 | 482 | 2,400 | 482 |
2017-04-17 | 480 | 485 | 480 | 483 | 8,200 | 483 |
2017-04-14 | 480 | 480 | 479 | 479 | 3,300 | 479 |
2017-04-13 | 483 | 486 | 483 | 484 | 4,900 | 484 |
2017-04-12 | 482 | 483 | 480 | 482 | 8,600 | 482 |
2017-04-11 | 492 | 492 | 488 | 488 | 1,500 | 488 |
2017-04-10 | 493 | 493 | 486 | 489 | 13,200 | 489 |
2017-04-07 | 488 | 491 | 487 | 491 | 5,100 | 491 |
2017-04-06 | 485 | 489 | 485 | 488 | 10,000 | 488 |
2017-04-05 | 488 | 491 | 488 | 489 | 4,000 | 489 |
2017-04-04 | 490 | 490 | 486 | 489 | 2,700 | 489 |
2017-04-03 | 490 | 495 | 489 | 491 | 5,000 | 491 |
2017-03-31 | 484 | 489 | 484 | 489 | 7,400 | 489 |
2017-03-30 | 485 | 485 | 482 | 483 | 3,600 | 483 |
2017-03-29 | 484 | 484 | 482 | 483 | 4,000 | 483 |
2017-03-28 | 481 | 486 | 481 | 483 | 1,900 | 483 |
2017-03-27 | 481 | 487 | 481 | 483 | 7,600 | 483 |
2017-03-24 | 485 | 492 | 480 | 487 | 8,400 | 487 |
2017-03-23 | 481 | 488 | 480 | 484 | 7,900 | 484 |
2017-03-22 | 478 | 489 | 478 | 483 | 6,100 | 483 |
2017-03-21 | 487 | 491 | 475 | 486 | 15,000 | 486 |
2017-03-17 | 482 | 493 | 476 | 493 | 17,600 | 493 |
2017-03-16 | 480 | 484 | 476 | 484 | 9,500 | 484 |
2017-03-15 | 476 | 485 | 474 | 482 | 23,000 | 482 |
2017-03-14 | 490 | 494 | 483 | 490 | 13,900 | 490 |
2017-03-13 | 488 | 488 | 486 | 486 | 3,700 | 486 |
2017-03-10 | 494 | 494 | 489 | 489 | 12,900 | 489 |
2017-03-09 | 490 | 491 | 488 | 491 | 5,400 | 491 |
2017-03-08 | 491 | 491 | 488 | 490 | 4,800 | 490 |
2017-03-07 | 493 | 493 | 489 | 489 | 5,500 | 489 |
2017-03-06 | 490 | 494 | 489 | 489 | 10,800 | 489 |
2017-03-03 | 491 | 493 | 491 | 493 | 4,000 | 493 |
2017-03-02 | 496 | 496 | 493 | 493 | 1,300 | 493 |
2017-03-01 | 494 | 494 | 491 | 493 | 4,700 | 493 |
2017-02-28 | 496 | 496 | 493 | 494 | 1,100 | 494 |
2017-02-27 | 496 | 500 | 493 | 496 | 5,200 | 496 |
2017-02-24 | 499 | 499 | 497 | 498 | 4,000 | 498 |
2017-02-23 | 496 | 497 | 494 | 497 | 2,700 | 497 |
2017-02-22 | 497 | 497 | 494 | 494 | 1,200 | 494 |
2017-02-21 | 496 | 497 | 493 | 493 | 6,600 | 493 |
2017-02-20 | 496 | 496 | 496 | 496 | 1,300 | 496 |
2017-02-17 | 496 | 496 | 495 | 495 | 1,200 | 495 |
2017-02-16 | 498 | 499 | 494 | 496 | 9,600 | 496 |
2017-02-15 | 498 | 499 | 497 | 497 | 1,900 | 497 |
2017-02-14 | 496 | 498 | 496 | 497 | 3,100 | 497 |
2017-02-13 | 495 | 498 | 495 | 496 | 2,900 | 496 |
2017-02-10 | 497 | 497 | 493 | 497 | 14,200 | 497 |
2017-02-09 | 496 | 496 | 494 | 496 | 2,300 | 496 |
2017-02-08 | 496 | 496 | 493 | 495 | 6,400 | 495 |
2017-02-07 | 494 | 496 | 494 | 495 | 3,200 | 495 |
2017-02-06 | 496 | 496 | 494 | 496 | 1,500 | 496 |
2017-02-03 | 496 | 498 | 496 | 498 | 1,600 | 498 |
2017-02-02 | 506 | 506 | 498 | 498 | 5,600 | 498 |
2017-02-01 | 499 | 504 | 499 | 502 | 5,000 | 502 |
2017-01-31 | 500 | 503 | 498 | 502 | 11,000 | 502 |
2017-01-30 | 501 | 506 | 501 | 503 | 7,100 | 503 |
2017-01-27 | 502 | 507 | 502 | 503 | 47,900 | 503 |
2017-01-26 | 508 | 515 | 508 | 514 | 25,500 | 514 |
2017-01-25 | 505 | 517 | 505 | 509 | 53,900 | 509 |
2017-01-24 | 504 | 506 | 503 | 504 | 5,800 | 504 |
2017-01-23 | 506 | 507 | 502 | 503 | 23,100 | 503 |
2017-01-20 | 507 | 509 | 503 | 506 | 61,900 | 506 |
2017-01-19 | 501 | 501 | 498 | 499 | 14,100 | 499 |
2017-01-18 | 499 | 501 | 497 | 500 | 19,500 | 500 |
2017-01-17 | 498 | 501 | 498 | 499 | 24,600 | 499 |
2017-01-16 | 495 | 498 | 494 | 495 | 5,500 | 495 |
2017-01-13 | 495 | 498 | 493 | 497 | 5,400 | 497 |
2017-01-12 | 499 | 500 | 492 | 494 | 16,300 | 494 |
2017-01-11 | 498 | 504 | 493 | 497 | 24,800 | 497 |
2017-01-10 | 503 | 504 | 497 | 497 | 30,300 | 497 |
2017-01-06 | 496 | 496 | 492 | 495 | 14,200 | 495 |
2017-01-05 | 497 | 498 | 485 | 496 | 30,500 | 496 |
2017-01-04 | 490 | 496 | 488 | 496 | 18,000 | 496 |
分割・併合履歴 : [2016-07-27]1株→0.5株 [2006-01-26]1株→2株