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
