3955 (株)イムラの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	783	792	778	792	10,000	792
2021-12-29	768	776	767	776	5,000	776
2021-12-28	779	779	761	761	11,600	761
2021-12-27	772	780	772	773	5,500	773
2021-12-24	755	779	755	772	13,400	772
2021-12-23	745	762	744	755	18,700	755
2021-12-22	742	750	739	742	8,700	742
2021-12-21	748	748	735	740	23,600	740
2021-12-20	770	770	740	740	19,200	740
2021-12-17	772	775	761	770	11,300	770
2021-12-16	790	795	762	783	16,100	783
2021-12-15	749	796	741	796	46,200	796
2021-12-14	741	760	729	760	30,100	760
2021-12-13	775	775	738	738	100,900	738
2021-12-10	792	795	759	767	56,700	767
2021-12-09	795	811	791	800	28,600	800
2021-12-08	815	819	788	788	23,400	788
2021-12-07	786	816	786	816	20,700	816
2021-12-06	804	804	781	788	11,500	788
2021-12-03	779	805	771	805	14,500	805
2021-12-02	767	783	755	778	33,300	778
2021-12-01	840	840	770	770	55,800	770
2021-11-30	848	852	836	838	42,300	838
2021-11-29	841	849	841	847	28,500	847
2021-11-26	847	847	838	846	22,400	846
2021-11-25	838	852	838	840	13,400	840
2021-11-24	842	848	830	839	19,200	839
2021-11-22	812	842	812	842	34,200	842
2021-11-19	814	814	805	811	7,300	811
2021-11-18	815	815	804	815	15,500	815
2021-11-17	789	817	789	814	41,400	814
2021-11-16	799	799	788	789	6,800	789
2021-11-15	796	799	792	792	10,000	792
2021-11-12	800	804	790	791	20,300	791
2021-11-11	767	802	767	788	35,500	788
2021-11-10	768	769	743	769	20,700	769
2021-11-09	734	783	734	768	49,200	768
2021-11-08	743	743	724	734	43,500	734
2021-11-05	775	776	752	758	43,600	758
2021-11-04	790	792	773	782	34,900	782
2021-11-02	795	800	792	796	18,500	796
2021-11-01	819	819	795	797	31,900	797
2021-10-29	814	830	806	812	20,400	812
2021-10-28	815	818	806	809	21,000	809
2021-10-27	817	821	800	816	86,900	816
2021-10-26	831	837	811	818	53,400	818
2021-10-25	846	854	830	831	20,200	831
2021-10-22	857	858	846	849	22,000	849
2021-10-21	851	866	846	855	31,200	855
2021-10-20	885	885	844	856	99,100	856
2021-10-19	877	898	869	890	96,800	890
2021-10-18	938	938	902	907	29,500	907
2021-10-15	919	941	916	935	49,800	935
2021-10-14	926	930	905	915	40,000	915
2021-10-13	935	935	909	925	26,100	925
2021-10-12	951	959	935	940	39,000	940
2021-10-11	929	963	928	956	49,200	956
2021-10-08	920	931	912	926	37,800	926
2021-10-07	911	920	891	910	59,300	910
2021-10-06	898	902	871	896	94,100	896
2021-10-05	976	980	881	906	278,100	906
2021-10-04	1,010	1,024	975	998	153,200	998
2021-10-01	973	992	962	992	37,400	992
2021-09-30	1,016	1,027	970	977	65,300	977
2021-09-29	959	1,000	955	1,000	48,500	1,000
2021-09-28	984	984	956	962	47,000	962
2021-09-27	1,012	1,018	976	984	64,400	984
2021-09-24	978	1,012	966	1,003	59,100	1,003
2021-09-22	971	977	940	952	53,400	952
2021-09-21	968	988	965	973	39,700	973
2021-09-17	1,002	1,004	987	992	66,600	992
2021-09-16	1,020	1,029	1,002	1,014	39,900	1,014
2021-09-15	1,030	1,030	1,005	1,018	60,000	1,018
2021-09-14	1,029	1,050	1,012	1,030	72,100	1,030
2021-09-13	1,095	1,095	1,002	1,037	173,200	1,037
2021-09-10	1,150	1,160	1,100	1,114	101,200	1,114
2021-09-09	1,178	1,178	1,132	1,148	107,400	1,148
2021-09-08	1,194	1,205	1,181	1,188	121,000	1,188
2021-09-07	1,148	1,195	1,148	1,195	84,400	1,195
2021-09-06	1,100	1,144	1,091	1,140	121,500	1,140
2021-09-03	1,080	1,091	1,070	1,082	71,200	1,082
2021-09-02	1,075	1,088	1,065	1,075	27,600	1,075
2021-09-01	1,098	1,111	1,061	1,067	190,400	1,067
2021-08-31	1,061	1,068	1,061	1,066	30,300	1,066
2021-08-30	1,061	1,069	1,059	1,061	9,000	1,061
2021-08-27	1,066	1,070	1,056	1,066	25,800	1,066
2021-08-26	1,078	1,078	1,062	1,069	13,700	1,069
2021-08-25	1,057	1,080	1,057	1,069	36,300	1,069
2021-08-24	1,048	1,070	1,048	1,057	28,200	1,057
2021-08-23	1,054	1,060	1,046	1,054	14,800	1,054
2021-08-20	1,045	1,054	1,044	1,046	19,500	1,046
2021-08-19	1,041	1,060	1,041	1,043	18,000	1,043
2021-08-18	1,065	1,066	1,051	1,057	22,700	1,057
2021-08-17	1,070	1,078	1,062	1,069	22,600	1,069
2021-08-16	1,056	1,077	1,056	1,070	19,600	1,070
2021-08-13	1,045	1,061	1,035	1,056	40,600	1,056
2021-08-12	1,045	1,048	1,038	1,042	21,900	1,042
2021-08-11	1,029	1,042	1,022	1,035	20,000	1,035
2021-08-10	1,002	1,030	999	1,020	52,000	1,020
2021-08-06	967	982	967	982	18,600	982
2021-08-05	968	975	939	964	47,200	964
2021-08-04	888	964	888	964	56,400	964
2021-08-03	874	896	860	880	18,200	880
2021-08-02	893	900	880	889	12,400	889
2021-07-30	892	894	876	884	21,300	884
2021-07-29	933	933	895	898	28,500	898
2021-07-28	973	973	909	918	58,200	918
2021-07-27	995	995	971	977	22,000	977
2021-07-26	1,020	1,021	990	996	20,700	996
2021-07-21	1,014	1,031	1,013	1,014	4,900	1,014
2021-07-20	1,020	1,025	1,013	1,015	5,900	1,015
2021-07-19	1,035	1,035	1,027	1,027	6,200	1,027
2021-07-16	1,040	1,044	1,032	1,040	4,500	1,040
2021-07-15	1,046	1,046	1,037	1,040	2,200	1,040
2021-07-14	1,043	1,046	1,038	1,046	4,800	1,046
2021-07-13	1,037	1,050	1,027	1,043	13,800	1,043
2021-07-12	1,024	1,050	1,020	1,030	15,400	1,030
2021-07-09	1,010	1,021	1,010	1,019	4,100	1,019
2021-07-08	1,034	1,039	1,012	1,012	7,600	1,012
2021-07-07	1,017	1,033	1,017	1,032	2,700	1,032
2021-07-06	1,010	1,015	1,010	1,014	1,800	1,014
2021-07-05	1,006	1,018	1,006	1,010	4,900	1,010
2021-07-02	1,024	1,024	1,010	1,012	5,600	1,012
2021-07-01	1,017	1,020	1,009	1,018	9,200	1,018
2021-06-30	1,019	1,028	1,016	1,018	7,300	1,018
2021-06-29	1,034	1,034	1,013	1,019	10,500	1,019
2021-06-28	1,043	1,043	1,026	1,030	6,500	1,030
2021-06-25	1,030	1,039	1,022	1,022	11,600	1,022
2021-06-24	1,037	1,039	1,029	1,031	7,500	1,031
2021-06-23	1,042	1,044	1,030	1,034	10,500	1,034
2021-06-22	1,041	1,051	1,036	1,041	9,900	1,041
2021-06-21	1,042	1,045	1,037	1,041	9,800	1,041
2021-06-18	1,043	1,060	1,043	1,060	18,300	1,060
2021-06-17	1,036	1,045	1,036	1,044	7,200	1,044
2021-06-16	1,054	1,054	1,037	1,046	10,600	1,046
2021-06-15	1,056	1,065	1,046	1,049	18,500	1,049
2021-06-14	1,042	1,049	1,040	1,048	13,600	1,048
2021-06-11	1,032	1,089	1,023	1,047	38,900	1,047
2021-06-10	1,054	1,064	1,041	1,041	27,000	1,041
2021-06-09	1,053	1,057	1,044	1,055	5,500	1,055
2021-06-08	1,054	1,060	1,044	1,051	9,000	1,051
2021-06-07	1,055	1,068	1,047	1,054	11,200	1,054
2021-06-04	1,061	1,073	1,061	1,066	5,700	1,066
2021-06-03	1,068	1,073	1,066	1,068	3,100	1,068
2021-06-02	1,080	1,080	1,070	1,071	5,100	1,071
2021-06-01	1,070	1,085	1,062	1,080	18,300	1,080
2021-05-31	1,064	1,067	1,060	1,067	2,500	1,067
2021-05-28	1,068	1,076	1,062	1,064	3,300	1,064
2021-05-27	1,072	1,082	1,068	1,068	6,500	1,068
2021-05-26	1,092	1,094	1,071	1,072	8,000	1,072
2021-05-25	1,056	1,094	1,056	1,089	27,900	1,089
2021-05-24	1,044	1,062	1,044	1,058	7,700	1,058
2021-05-21	1,060	1,060	1,025	1,044	7,400	1,044
2021-05-20	1,030	1,065	1,030	1,058	11,100	1,058
2021-05-19	1,011	1,049	1,008	1,037	13,400	1,037
2021-05-18	1,040	1,043	1,020	1,028	14,200	1,028
2021-05-17	1,077	1,077	1,043	1,045	21,500	1,045
2021-05-14	1,083	1,090	1,047	1,067	17,300	1,067
2021-05-13	1,067	1,073	1,053	1,070	8,800	1,070
2021-05-12	1,072	1,072	1,054	1,072	12,600	1,072
2021-05-11	1,076	1,080	1,063	1,072	12,800	1,072
2021-05-10	1,098	1,098	1,080	1,085	18,600	1,085
2021-05-07	1,080	1,099	1,080	1,091	40,300	1,091
2021-05-06	1,046	1,078	1,031	1,067	34,100	1,067
2021-04-30	1,035	1,046	1,035	1,046	7,700	1,046
2021-04-28	1,045	1,047	1,037	1,040	8,100	1,040
2021-04-27	1,040	1,051	1,037	1,046	8,300	1,046
2021-04-26	1,048	1,070	1,040	1,049	24,400	1,049
2021-04-23	1,023	1,038	1,023	1,031	5,300	1,031
2021-04-22	1,038	1,038	1,024	1,026	8,200	1,026
2021-04-21	1,022	1,033	1,016	1,030	13,000	1,030
2021-04-20	1,009	1,036	1,008	1,026	15,600	1,026
2021-04-19	1,008	1,018	1,008	1,013	5,000	1,013
2021-04-16	1,007	1,017	1,004	1,008	13,100	1,008
2021-04-15	1,004	1,007	996	1,007	7,700	1,007
2021-04-14	994	1,005	994	1,004	5,300	1,004
2021-04-13	995	998	990	994	3,100	994
2021-04-12	1,019	1,019	988	1,000	23,500	1,000
2021-04-09	1,043	1,043	997	1,013	46,600	1,013
2021-04-08	1,049	1,055	1,047	1,047	9,900	1,047
2021-04-07	1,044	1,055	1,036	1,055	27,000	1,055
2021-04-06	1,018	1,045	1,016	1,028	35,400	1,028
2021-04-05	1,004	1,025	998	1,016	32,700	1,016
2021-04-02	999	1,004	992	1,001	17,800	1,001
2021-04-01	989	1,003	987	991	27,700	991
2021-03-31	980	990	972	987	16,700	987
2021-03-30	985	989	980	980	16,300	980
2021-03-29	976	976	967	967	10,700	967
2021-03-26	965	977	965	976	6,100	976
2021-03-25	961	996	961	965	17,000	965
2021-03-24	978	978	960	965	16,600	965
2021-03-23	978	995	978	982	21,900	982
2021-03-22	952	977	948	975	38,300	975
2021-03-19	945	961	939	945	31,800	945
2021-03-18	936	943	936	941	10,800	941
2021-03-17	940	943	935	941	12,600	941
2021-03-16	951	952	932	938	23,300	938
2021-03-15	941	941	931	931	16,800	931
2021-03-12	938	950	935	940	17,900	940
2021-03-11	940	940	931	933	3,600	933
2021-03-10	939	940	931	940	6,700	940
2021-03-09	931	939	928	939	9,200	939
2021-03-08	940	940	926	931	16,100	931
2021-03-05	936	941	926	941	27,200	941
2021-03-04	940	960	940	949	19,000	949
2021-03-03	940	950	936	950	12,500	950
2021-03-02	946	946	933	941	12,700	941
2021-03-01	929	941	927	940	17,600	940
2021-02-26	934	934	923	929	15,500	929
2021-02-25	934	938	928	930	13,800	930
2021-02-24	935	935	920	925	9,300	925
2021-02-22	939	939	926	936	7,300	936
2021-02-19	937	937	916	934	17,100	934
2021-02-18	936	950	930	930	20,400	930
2021-02-17	940	941	934	936	9,400	936
2021-02-16	935	942	935	941	15,700	941
2021-02-15	944	944	930	934	15,400	934
2021-02-12	937	941	931	937	5,800	937
2021-02-10	925	942	924	937	25,200	937
2021-02-09	930	936	919	928	22,000	928
2021-02-08	929	938	928	931	12,100	931
2021-02-05	917	927	917	920	9,000	920
2021-02-04	916	929	916	918	12,100	918
2021-02-03	922	928	918	919	12,900	919
2021-02-02	917	924	915	922	6,300	922
2021-02-01	908	928	908	917	26,000	917
2021-01-29	942	949	912	917	22,300	917
2021-01-28	912	987	900	940	111,600	940
2021-01-27	938	948	933	933	54,700	933
2021-01-26	948	954	935	940	26,800	940
2021-01-25	955	955	946	950	16,400	950
2021-01-22	952	961	949	949	18,700	949
2021-01-21	955	966	947	954	19,300	954
2021-01-20	969	974	951	955	42,400	955
2021-01-19	976	980	967	969	31,900	969
2021-01-18	967	988	961	974	83,600	974
2021-01-15	959	959	937	945	22,400	945
2021-01-14	950	965	947	959	48,100	959
2021-01-13	933	943	925	938	25,900	938
2021-01-12	923	934	915	934	27,500	934
2021-01-08	915	927	914	923	35,500	923
2021-01-07	906	916	901	915	39,300	915
2021-01-06	911	930	899	906	74,100	906
2021-01-05	876	900	870	900	34,800	900
2021-01-04	865	874	855	873	25,800	873

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 [2021年度]

3955 (株)イムラの時系列データ [2021年度]