3955 (株)イムラの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	880	880	867	877	13,900	877
2022-12-29	873	875	865	875	5,200	875
2022-12-28	861	874	861	873	10,800	873
2022-12-27	862	867	860	867	2,700	867
2022-12-26	869	874	861	862	12,100	862
2022-12-23	851	865	850	865	12,500	865
2022-12-22	848	855	842	852	5,100	852
2022-12-21	841	851	841	841	4,500	841
2022-12-20	852	856	838	841	16,200	841
2022-12-19	843	850	835	847	6,900	847
2022-12-16	835	841	833	836	16,000	836
2022-12-15	833	842	832	835	10,000	835
2022-12-14	830	842	821	842	47,700	842
2022-12-13	864	888	862	865	50,200	865
2022-12-12	866	866	847	863	17,700	863
2022-12-09	839	847	839	845	10,100	845
2022-12-08	856	856	836	839	6,600	839
2022-12-07	830	839	830	839	1,500	839
2022-12-06	843	844	829	830	3,100	830
2022-12-05	832	854	828	840	5,100	840
2022-12-02	834	836	826	828	7,000	828
2022-12-01	833	840	830	834	14,900	834
2022-11-30	857	860	818	850	9,700	850
2022-11-29	843	856	842	856	17,500	856
2022-11-28	840	843	836	841	4,800	841
2022-11-25	821	834	821	834	4,300	834
2022-11-24	823	823	815	821	7,900	821
2022-11-22	820	829	818	821	10,100	821
2022-11-21	818	819	817	819	4,200	819
2022-11-18	815	817	814	816	1,900	816
2022-11-17	816	816	813	815	2,200	815
2022-11-16	817	817	813	813	3,200	813
2022-11-15	815	817	814	817	5,500	817
2022-11-14	816	816	812	815	700	815
2022-11-11	813	818	813	815	2,000	815
2022-11-10	823	823	812	815	12,700	815
2022-11-09	820	823	818	823	3,000	823
2022-11-08	812	820	812	818	3,000	818
2022-11-07	823	823	815	816	5,700	816
2022-11-04	817	821	817	817	1,800	817
2022-11-02	820	821	818	819	3,200	819
2022-11-01	819	819	814	819	1,800	819
2022-10-31	815	819	812	819	800	819
2022-10-28	815	816	814	814	1,700	814
2022-10-27	818	819	816	816	2,100	816
2022-10-26	820	820	812	817	2,400	817
2022-10-25	812	820	812	820	2,600	820
2022-10-24	815	820	810	812	2,100	812
2022-10-21	814	821	813	813	700	813
2022-10-20	820	820	814	814	500	814
2022-10-19	817	819	815	819	1,100	819
2022-10-18	826	826	815	821	700	821
2022-10-17	812	822	812	822	1,500	822
2022-10-14	812	819	812	812	1,300	812
2022-10-13	815	822	809	810	1,600	810
2022-10-12	814	823	814	815	1,500	815
2022-10-11	820	824	814	823	14,000	823
2022-10-07	796	818	796	818	9,700	818
2022-10-06	796	800	796	796	1,800	796
2022-10-05	797	801	796	796	3,200	796
2022-10-04	802	802	801	802	2,900	802
2022-10-03	790	800	784	800	5,500	800
2022-09-30	798	799	792	798	4,000	798
2022-09-29	798	802	798	799	1,000	799
2022-09-28	806	806	795	798	5,400	798
2022-09-27	809	810	808	808	600	808
2022-09-26	809	810	807	807	16,300	807
2022-09-22	810	820	809	816	6,500	816
2022-09-21	817	817	813	814	700	814
2022-09-20	816	817	813	817	1,000	817
2022-09-16	815	815	809	815	1,200	815
2022-09-15	817	820	813	815	6,400	815
2022-09-14	817	819	812	817	14,700	817
2022-09-13	820	822	814	817	13,800	817
2022-09-12	819	819	810	817	5,700	817
2022-09-09	811	811	807	810	3,000	810
2022-09-08	815	815	803	811	1,800	811
2022-09-07	812	815	802	815	5,200	815
2022-09-06	807	815	803	811	10,300	811
2022-09-05	822	822	812	822	3,800	822
2022-09-02	826	826	811	822	3,900	822
2022-09-01	820	822	811	817	3,700	817
2022-08-31	812	820	812	819	3,000	819
2022-08-30	809	813	809	813	1,700	813
2022-08-29	798	810	798	808	1,500	808
2022-08-26	807	810	807	810	4,100	810
2022-08-25	803	809	802	809	9,000	809
2022-08-24	803	803	799	803	4,900	803
2022-08-23	803	803	800	803	2,000	803
2022-08-22	804	804	799	803	3,300	803
2022-08-19	800	802	799	802	4,000	802
2022-08-18	797	800	797	800	2,000	800
2022-08-17	800	800	797	797	1,300	797
2022-08-16	798	800	792	800	3,700	800
2022-08-15	800	800	792	799	1,700	799
2022-08-12	799	799	791	796	3,100	796
2022-08-10	799	799	795	795	3,500	795
2022-08-09	790	798	788	798	4,300	798
2022-08-08	793	794	790	790	1,800	790
2022-08-05	796	798	790	793	4,000	793
2022-08-04	796	796	793	796	1,400	796
2022-08-03	800	800	796	796	3,000	796
2022-08-02	804	804	794	800	5,400	800
2022-08-01	800	802	795	802	4,000	802
2022-07-29	797	802	791	798	8,800	798
2022-07-28	805	805	792	800	3,300	800
2022-07-27	811	811	799	808	6,600	808
2022-07-26	803	805	802	802	3,200	802
2022-07-25	796	807	796	800	9,400	800
2022-07-22	794	800	790	798	5,400	798
2022-07-21	793	802	793	799	6,100	799
2022-07-20	800	803	798	801	5,800	801
2022-07-19	795	801	795	796	2,500	796
2022-07-15	805	805	796	798	1,400	798
2022-07-14	794	802	794	800	2,200	800
2022-07-13	810	810	791	797	8,800	797
2022-07-12	802	816	802	812	7,400	812
2022-07-11	802	816	792	809	17,700	809
2022-07-08	798	802	790	802	14,000	802
2022-07-07	800	801	791	794	8,200	794
2022-07-06	810	810	799	800	3,700	800
2022-07-05	806	810	796	810	6,700	810
2022-07-04	829	829	800	809	8,000	809
2022-07-01	818	835	815	823	6,100	823
2022-06-30	816	840	806	833	12,700	833
2022-06-29	798	813	795	813	16,700	813
2022-06-28	838	838	806	807	24,100	807
2022-06-27	851	854	829	834	13,100	834
2022-06-24	852	862	847	852	24,100	852
2022-06-23	848	853	843	850	16,300	850
2022-06-22	875	875	830	842	36,400	842
2022-06-21	890	890	864	864	27,200	864
2022-06-20	870	886	864	883	26,200	883
2022-06-17	850	863	838	859	15,600	859
2022-06-16	880	882	856	856	28,600	856
2022-06-15	865	884	858	883	14,400	883
2022-06-14	850	879	848	860	9,000	860
2022-06-13	859	859	843	855	15,400	855
2022-06-10	835	875	830	863	52,400	863
2022-06-09	894	895	881	895	32,700	895
2022-06-08	907	907	890	892	14,900	892
2022-06-07	909	909	900	901	6,800	901
2022-06-06	904	908	902	906	15,600	906
2022-06-03	893	899	892	899	6,700	899
2022-06-02	898	898	890	894	8,300	894
2022-06-01	899	901	892	892	5,400	892
2022-05-31	888	900	888	899	7,500	899
2022-05-30	887	892	886	888	6,300	888
2022-05-27	888	892	884	887	8,100	887
2022-05-26	910	910	892	892	14,300	892
2022-05-25	890	915	886	909	42,700	909
2022-05-24	870	870	859	863	5,900	863
2022-05-23	870	884	859	884	12,000	884
2022-05-20	863	869	863	869	6,300	869
2022-05-19	867	875	858	858	16,600	858
2022-05-18	866	880	866	870	9,900	870
2022-05-17	866	889	865	876	18,300	876
2022-05-16	890	900	885	893	21,300	893
2022-05-13	901	907	900	903	6,200	903
2022-05-12	902	904	900	901	5,000	901
2022-05-11	903	903	894	903	8,600	903
2022-05-10	892	900	890	898	14,700	898
2022-05-09	892	893	885	892	8,800	892
2022-05-06	880	896	876	894	18,800	894
2022-05-02	872	876	861	876	10,000	876
2022-04-28	868	873	866	872	6,300	872
2022-04-27	858	868	858	868	4,400	868
2022-04-26	871	871	859	862	9,800	862
2022-04-25	874	874	855	864	21,500	864
2022-04-22	846	859	846	859	6,300	859
2022-04-21	852	855	846	846	2,200	846
2022-04-20	850	852	848	852	5,800	852
2022-04-19	846	853	846	850	5,000	850
2022-04-18	835	852	835	846	17,900	846
2022-04-15	854	857	851	857	1,900	857
2022-04-14	854	857	852	852	1,800	852
2022-04-13	844	854	843	854	2,300	854
2022-04-12	846	850	842	849	4,900	849
2022-04-11	850	850	845	849	5,700	849
2022-04-08	840	844	838	844	6,600	844
2022-04-07	858	859	840	840	9,800	840
2022-04-06	863	863	859	859	4,800	859
2022-04-05	860	869	860	863	7,300	863
2022-04-04	856	867	855	860	10,000	860
2022-04-01	848	856	848	856	7,700	856
2022-03-31	843	854	841	848	7,400	848
2022-03-30	833	851	833	847	17,500	847
2022-03-29	851	858	850	853	6,300	853
2022-03-28	850	865	847	850	19,400	850
2022-03-25	843	853	839	842	11,400	842
2022-03-24	840	845	826	845	10,500	845
2022-03-23	827	841	827	841	10,900	841
2022-03-22	828	846	822	822	23,400	822
2022-03-18	835	847	835	840	9,900	840
2022-03-17	837	848	833	838	15,600	838
2022-03-16	833	846	833	833	9,500	833
2022-03-15	870	874	834	838	64,800	838
2022-03-14	817	840	817	836	24,600	836
2022-03-11	799	817	799	817	9,300	817
2022-03-10	795	800	788	799	7,800	799
2022-03-09	767	784	766	780	3,900	780
2022-03-08	779	798	777	777	9,600	777
2022-03-07	790	795	780	787	10,400	787
2022-03-04	801	807	797	798	6,900	798
2022-03-03	797	805	796	805	9,000	805
2022-03-02	798	802	791	797	3,200	797
2022-03-01	797	801	794	799	7,700	799
2022-02-28	783	800	783	787	7,400	787
2022-02-25	774	785	774	782	6,200	782
2022-02-24	777	785	770	771	9,500	771
2022-02-22	789	789	779	779	7,900	779
2022-02-21	789	797	785	790	4,800	790
2022-02-18	781	805	781	804	11,100	804
2022-02-17	783	793	782	782	4,600	782
2022-02-16	790	797	787	787	4,700	787
2022-02-15	789	790	777	778	10,200	778
2022-02-14	798	798	787	789	7,800	789
2022-02-10	815	815	796	800	10,200	800
2022-02-09	787	821	787	809	18,000	809
2022-02-08	789	797	784	784	6,700	784
2022-02-07	780	789	780	789	9,300	789
2022-02-04	790	790	781	785	10,300	785
2022-02-03	782	796	782	793	6,400	793
2022-02-02	782	788	776	788	15,700	788
2022-02-01	778	799	777	778	18,600	778
2022-01-31	802	802	784	788	15,600	788
2022-01-28	835	839	811	811	60,100	811
2022-01-27	859	880	835	838	130,700	838
2022-01-26	851	860	851	858	32,700	858
2022-01-25	887	888	838	858	67,700	858
2022-01-24	867	890	854	882	76,000	882
2022-01-21	837	872	837	867	46,500	867
2022-01-20	821	852	821	849	63,700	849
2022-01-19	849	865	836	850	267,400	850
2022-01-18	811	814	806	808	8,600	808
2022-01-17	819	819	811	811	5,600	811
2022-01-14	816	819	811	819	9,400	819
2022-01-13	817	825	814	816	7,300	816
2022-01-12	827	828	816	818	13,200	818
2022-01-11	815	820	809	820	15,300	820
2022-01-07	802	815	798	815	12,800	815
2022-01-06	802	807	793	801	10,500	801
2022-01-05	800	810	795	810	18,000	810
2022-01-04	792	812	792	809	14,400	809

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3955 (株)イムラ の時系列データ [2022年度]

3955 (株)イムラの時系列データ [2022年度]