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

3955 (株)イムラ の時系列データ [2017年度]

3955 (株)イムラの時系列データ [2017年度]