3955 (株)イムラの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,240	1,240	1,234	1,236	8,000	1,236
2023-12-28	1,234	1,240	1,233	1,240	6,400	1,240
2023-12-27	1,238	1,240	1,222	1,234	6,500	1,234
2023-12-26	1,234	1,238	1,230	1,238	4,200	1,238
2023-12-25	1,230	1,235	1,224	1,230	4,600	1,230
2023-12-22	1,224	1,229	1,218	1,225	6,100	1,225
2023-12-21	1,226	1,226	1,218	1,223	9,800	1,223
2023-12-20	1,225	1,228	1,215	1,224	11,500	1,224
2023-12-19	1,215	1,217	1,209	1,213	4,200	1,213
2023-12-18	1,183	1,215	1,183	1,215	10,000	1,215
2023-12-15	1,212	1,213	1,201	1,205	8,900	1,205
2023-12-14	1,226	1,226	1,200	1,209	10,000	1,209
2023-12-13	1,190	1,216	1,161	1,214	39,000	1,214
2023-12-12	1,239	1,240	1,201	1,201	65,400	1,201
2023-12-11	1,200	1,216	1,185	1,214	22,400	1,214
2023-12-08	1,186	1,188	1,174	1,185	13,300	1,185
2023-12-07	1,168	1,171	1,164	1,171	5,200	1,171
2023-12-06	1,166	1,173	1,165	1,168	5,600	1,168
2023-12-05	1,163	1,170	1,163	1,166	4,200	1,166
2023-12-04	1,170	1,177	1,167	1,173	5,900	1,173
2023-12-01	1,166	1,169	1,160	1,169	5,200	1,169
2023-11-30	1,171	1,171	1,166	1,166	1,800	1,166
2023-11-29	1,167	1,175	1,166	1,171	4,900	1,171
2023-11-28	1,171	1,172	1,166	1,172	3,000	1,172
2023-11-27	1,170	1,177	1,169	1,171	2,100	1,171
2023-11-24	1,176	1,183	1,170	1,174	5,900	1,174
2023-11-22	1,181	1,205	1,168	1,180	24,000	1,180
2023-11-21	1,153	1,153	1,146	1,151	3,200	1,151
2023-11-20	1,149	1,170	1,148	1,151	7,400	1,151
2023-11-17	1,140	1,147	1,139	1,147	3,500	1,147
2023-11-16	1,137	1,147	1,137	1,142	4,800	1,142
2023-11-15	1,148	1,149	1,140	1,140	1,900	1,140
2023-11-14	1,151	1,151	1,145	1,145	1,200	1,145
2023-11-13	1,158	1,158	1,142	1,151	6,300	1,151
2023-11-10	1,150	1,150	1,137	1,142	5,300	1,142
2023-11-09	1,149	1,149	1,139	1,145	5,900	1,145
2023-11-08	1,159	1,159	1,144	1,144	3,700	1,144
2023-11-07	1,141	1,151	1,141	1,150	3,100	1,150
2023-11-06	1,147	1,150	1,141	1,141	2,700	1,141
2023-11-02	1,161	1,161	1,143	1,151	3,400	1,151
2023-11-01	1,147	1,154	1,146	1,150	2,000	1,150
2023-10-31	1,143	1,149	1,134	1,149	1,700	1,149
2023-10-30	1,141	1,165	1,139	1,141	2,100	1,141
2023-10-27	1,142	1,145	1,139	1,143	1,500	1,143
2023-10-26	1,146	1,151	1,139	1,142	3,400	1,142
2023-10-25	1,131	1,155	1,131	1,146	3,900	1,146
2023-10-24	1,156	1,156	1,120	1,133	8,400	1,133
2023-10-23	1,163	1,163	1,143	1,150	5,200	1,150
2023-10-20	1,150	1,164	1,140	1,163	3,400	1,163
2023-10-19	1,155	1,161	1,140	1,161	7,800	1,161
2023-10-18	1,154	1,165	1,143	1,159	6,900	1,159
2023-10-17	1,178	1,178	1,158	1,158	7,300	1,158
2023-10-16	1,164	1,169	1,158	1,169	4,800	1,169
2023-10-13	1,176	1,176	1,161	1,163	7,000	1,163
2023-10-12	1,165	1,174	1,164	1,172	3,400	1,172
2023-10-11	1,177	1,189	1,152	1,163	10,900	1,163
2023-10-10	1,216	1,216	1,172	1,183	15,900	1,183
2023-10-06	1,206	1,206	1,182	1,205	10,800	1,205
2023-10-05	1,170	1,220	1,170	1,194	12,000	1,194
2023-10-04	1,183	1,189	1,160	1,166	27,900	1,166
2023-10-03	1,220	1,241	1,200	1,225	52,600	1,225
2023-10-02	1,220	1,220	1,180	1,188	19,600	1,188
2023-09-29	1,177	1,205	1,166	1,202	21,900	1,202
2023-09-28	1,163	1,175	1,163	1,168	7,800	1,168
2023-09-27	1,145	1,170	1,145	1,170	11,800	1,170
2023-09-26	1,151	1,158	1,141	1,153	9,300	1,153
2023-09-25	1,136	1,155	1,136	1,146	4,900	1,146
2023-09-22	1,141	1,149	1,133	1,141	2,300	1,141
2023-09-21	1,147	1,147	1,133	1,140	2,900	1,140
2023-09-20	1,149	1,158	1,138	1,138	8,900	1,138
2023-09-19	1,126	1,148	1,117	1,148	15,200	1,148
2023-09-15	1,122	1,138	1,110	1,122	36,100	1,122
2023-09-14	1,160	1,165	1,143	1,152	26,900	1,152
2023-09-13	1,150	1,160	1,134	1,152	11,900	1,152
2023-09-12	1,162	1,164	1,139	1,147	7,400	1,147
2023-09-11	1,180	1,180	1,148	1,153	11,500	1,153
2023-09-08	1,162	1,179	1,160	1,176	7,200	1,176
2023-09-07	1,150	1,177	1,149	1,162	13,500	1,162
2023-09-06	1,141	1,148	1,136	1,148	4,100	1,148
2023-09-05	1,133	1,140	1,130	1,139	4,000	1,139
2023-09-04	1,127	1,143	1,125	1,135	9,900	1,135
2023-09-01	1,130	1,140	1,125	1,140	3,600	1,140
2023-08-31	1,139	1,140	1,131	1,133	2,800	1,133
2023-08-30	1,134	1,145	1,132	1,132	8,400	1,132
2023-08-29	1,126	1,133	1,121	1,132	2,100	1,132
2023-08-28	1,130	1,135	1,115	1,128	4,200	1,128
2023-08-25	1,106	1,135	1,105	1,123	6,400	1,123
2023-08-24	1,110	1,117	1,110	1,117	1,200	1,117
2023-08-23	1,105	1,122	1,100	1,106	3,800	1,106
2023-08-22	1,125	1,130	1,100	1,105	6,700	1,105
2023-08-21	1,130	1,130	1,103	1,105	5,300	1,105
2023-08-18	1,126	1,126	1,102	1,107	4,700	1,107
2023-08-17	1,119	1,120	1,105	1,117	5,300	1,117
2023-08-16	1,124	1,134	1,121	1,125	5,500	1,125
2023-08-15	1,135	1,136	1,121	1,129	7,300	1,129
2023-08-14	1,139	1,139	1,130	1,135	5,000	1,135
2023-08-10	1,148	1,148	1,132	1,139	4,700	1,139
2023-08-09	1,142	1,146	1,122	1,143	6,000	1,143
2023-08-08	1,143	1,144	1,131	1,142	5,100	1,142
2023-08-07	1,161	1,161	1,100	1,143	9,700	1,143
2023-08-04	1,158	1,161	1,155	1,155	4,000	1,155
2023-08-03	1,159	1,166	1,151	1,158	10,000	1,158
2023-08-02	1,184	1,184	1,160	1,168	15,600	1,168
2023-08-01	1,187	1,187	1,176	1,181	6,800	1,181
2023-07-31	1,163	1,188	1,163	1,179	12,200	1,179
2023-07-28	1,166	1,173	1,154	1,163	15,500	1,163
2023-07-27	1,176	1,184	1,173	1,173	19,700	1,173
2023-07-26	1,184	1,188	1,179	1,188	7,800	1,188
2023-07-25	1,183	1,190	1,174	1,184	11,000	1,184
2023-07-24	1,184	1,184	1,172	1,181	5,800	1,181
2023-07-21	1,195	1,195	1,174	1,179	8,500	1,179
2023-07-20	1,184	1,194	1,181	1,186	5,500	1,186
2023-07-19	1,185	1,198	1,172	1,184	8,100	1,184
2023-07-18	1,154	1,180	1,145	1,180	11,400	1,180
2023-07-14	1,161	1,164	1,148	1,158	5,700	1,158
2023-07-13	1,156	1,173	1,140	1,161	25,100	1,161
2023-07-12	1,186	1,202	1,157	1,158	19,800	1,158
2023-07-11	1,203	1,203	1,185	1,185	13,300	1,185
2023-07-10	1,201	1,208	1,186	1,207	16,900	1,207
2023-07-07	1,222	1,225	1,202	1,208	30,200	1,208
2023-07-06	1,248	1,248	1,228	1,241	28,300	1,241
2023-07-05	1,224	1,257	1,220	1,254	35,300	1,254
2023-07-04	1,192	1,241	1,182	1,224	60,900	1,224
2023-07-03	1,174	1,203	1,171	1,178	33,100	1,178
2023-06-30	1,170	1,177	1,159	1,164	25,500	1,164
2023-06-29	1,174	1,190	1,152	1,159	30,400	1,159
2023-06-28	1,153	1,183	1,153	1,169	33,100	1,169
2023-06-27	1,159	1,173	1,146	1,151	51,900	1,151
2023-06-26	1,144	1,162	1,141	1,159	15,000	1,159
2023-06-23	1,138	1,168	1,135	1,145	49,300	1,145
2023-06-22	1,127	1,148	1,120	1,137	21,100	1,137
2023-06-21	1,149	1,167	1,125	1,127	49,800	1,127
2023-06-20	1,138	1,157	1,108	1,143	79,100	1,143
2023-06-19	1,100	1,168	1,089	1,139	125,500	1,139
2023-06-16	1,101	1,130	1,090	1,106	212,000	1,106
2023-06-15	1,199	1,263	1,177	1,221	135,200	1,221
2023-06-14	1,220	1,246	1,139	1,245	247,400	1,245
2023-06-13	1,225	1,225	1,170	1,221	117,700	1,221
2023-06-12	1,231	1,277	1,218	1,225	141,000	1,225
2023-06-09	1,157	1,233	1,153	1,218	113,700	1,218
2023-06-08	1,155	1,174	1,127	1,136	36,100	1,136
2023-06-07	1,093	1,160	1,091	1,153	43,200	1,153
2023-06-06	1,084	1,110	1,082	1,100	9,100	1,100
2023-06-05	1,080	1,104	1,064	1,099	16,300	1,099
2023-06-02	1,100	1,100	1,074	1,087	7,700	1,087
2023-06-01	1,120	1,124	1,080	1,085	19,300	1,085
2023-05-31	1,105	1,117	1,090	1,115	13,300	1,115
2023-05-30	1,082	1,124	1,051	1,105	32,400	1,105
2023-05-29	1,133	1,148	1,060	1,082	55,100	1,082
2023-05-26	1,155	1,194	1,152	1,174	33,000	1,174
2023-05-25	1,130	1,217	1,128	1,158	50,400	1,158
2023-05-24	1,087	1,124	1,067	1,117	33,000	1,117
2023-05-23	1,104	1,104	1,077	1,081	24,300	1,081
2023-05-22	1,100	1,104	1,070	1,092	48,500	1,092
2023-05-19	1,020	1,063	1,018	1,063	25,600	1,063
2023-05-18	1,021	1,025	1,010	1,014	8,900	1,014
2023-05-17	1,019	1,022	1,011	1,022	6,300	1,022
2023-05-16	1,020	1,035	1,007	1,019	6,500	1,019
2023-05-15	1,021	1,029	1,017	1,021	3,300	1,021
2023-05-12	1,025	1,043	1,020	1,021	10,600	1,021
2023-05-11	1,022	1,027	1,018	1,027	3,100	1,027
2023-05-10	1,034	1,034	1,015	1,015	9,000	1,015
2023-05-09	1,012	1,021	1,011	1,021	4,400	1,021
2023-05-08	997	1,011	997	1,011	3,900	1,011
2023-05-02	1,011	1,011	990	999	5,400	999
2023-05-01	1,009	1,009	999	1,000	4,800	1,000
2023-04-28	1,005	1,009	1,000	1,009	6,700	1,009
2023-04-27	1,002	1,006	996	1,005	2,900	1,005
2023-04-26	1,009	1,009	993	1,006	8,700	1,006
2023-04-25	1,014	1,020	1,000	1,006	26,000	1,006
2023-04-24	995	995	982	995	7,600	995
2023-04-21	996	996	981	983	9,800	983
2023-04-20	1,002	1,002	995	996	9,000	996
2023-04-19	1,010	1,011	1,001	1,002	4,700	1,002
2023-04-18	1,002	1,020	1,000	1,020	12,600	1,020
2023-04-17	1,020	1,030	993	1,002	26,700	1,002
2023-04-14	1,052	1,056	1,032	1,032	32,900	1,032
2023-04-13	1,007	1,034	1,007	1,032	20,900	1,032
2023-04-12	1,017	1,019	1,002	1,017	6,200	1,017
2023-04-11	999	1,023	999	1,016	8,000	1,016
2023-04-10	1,011	1,019	1,004	1,004	12,800	1,004
2023-04-07	1,000	1,009	991	1,008	11,900	1,008
2023-04-06	1,005	1,018	994	1,000	52,500	1,000
2023-04-05	1,011	1,016	992	1,005	19,700	1,005
2023-04-04	1,010	1,014	1,002	1,014	8,500	1,014
2023-04-03	999	1,014	999	1,008	16,400	1,008
2023-03-31	988	1,002	985	998	23,800	998
2023-03-30	957	981	957	981	11,800	981
2023-03-29	954	974	954	968	13,900	968
2023-03-28	962	965	954	954	17,700	954
2023-03-27	975	976	962	963	12,500	963
2023-03-24	973	981	973	974	9,200	974
2023-03-23	970	984	970	979	11,400	979
2023-03-22	985	995	977	983	21,300	983
2023-03-20	984	1,003	972	975	30,400	975
2023-03-17	998	1,011	982	984	37,800	984
2023-03-16	990	1,019	970	1,004	145,200	1,004
2023-03-15	950	994	936	993	338,200	993
2023-03-14	897	897	878	885	19,300	885
2023-03-13	900	900	889	897	12,700	897
2023-03-10	895	900	893	900	30,300	900
2023-03-09	888	894	886	894	14,200	894
2023-03-08	876	888	876	886	7,300	886
2023-03-07	878	888	875	883	8,900	883
2023-03-06	889	890	881	889	5,300	889
2023-03-03	890	897	889	889	18,700	889
2023-03-02	897	897	887	893	10,500	893
2023-03-01	889	892	888	892	17,500	892
2023-02-28	881	889	881	888	8,300	888
2023-02-27	873	885	873	878	12,200	878
2023-02-24	869	878	863	872	10,400	872
2023-02-22	874	874	866	866	6,900	866
2023-02-21	879	880	874	875	3,800	875
2023-02-20	874	883	874	877	7,200	877
2023-02-17	877	877	872	874	4,200	874
2023-02-16	875	881	874	876	4,900	876
2023-02-15	883	883	876	880	3,500	880
2023-02-14	879	879	871	876	2,600	876
2023-02-13	878	881	876	877	5,300	877
2023-02-10	875	880	872	880	26,500	880
2023-02-09	873	873	869	872	7,900	872
2023-02-08	870	871	868	869	8,000	869
2023-02-07	871	872	867	870	6,700	870
2023-02-06	873	873	865	866	7,800	866
2023-02-03	874	874	866	872	12,900	872
2023-02-02	872	875	867	875	13,400	875
2023-02-01	875	875	867	872	18,500	872
2023-01-31	855	875	855	872	22,100	872
2023-01-30	868	878	855	855	96,800	855
2023-01-27	897	901	895	895	89,900	895
2023-01-26	898	904	898	899	25,600	899
2023-01-25	895	904	894	902	22,700	902
2023-01-24	895	905	895	896	20,900	896
2023-01-23	892	899	892	895	16,000	895
2023-01-20	898	898	878	896	20,800	896
2023-01-19	885	900	883	900	9,800	900
2023-01-18	889	896	887	888	10,900	888
2023-01-17	883	891	883	889	16,700	889
2023-01-16	893	894	883	883	16,100	883
2023-01-13	908	908	896	902	25,400	902
2023-01-12	893	909	893	909	35,800	909
2023-01-11	906	910	900	908	39,000	908
2023-01-10	900	906	897	906	69,100	906
2023-01-06	888	896	880	896	18,300	896
2023-01-05	876	899	876	882	46,500	882
2023-01-04	884	900	878	891	54,500	891

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 [2023年度]

3955 (株)イムラの時系列データ [2023年度]