イムラ(3955)の株価時系列情報
イムラ(3955)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 718 | 718 | 718 | 718 | 1,000 |
2000/12/28 | 719 | 719 | 719 | 719 | 1,000 |
2000/12/27 | 719 | 720 | 719 | 720 | 4,000 |
2000/12/26 | 680 | 680 | 675 | 680 | 3,000 |
2000/12/25 | 675 | 685 | 675 | 675 | 3,000 |
2000/12/22 | 640 | 665 | 640 | 665 | 3,000 |
2000/12/21 | 670 | 680 | 640 | 640 | 5,000 |
2000/12/20 | 680 | 690 | 680 | 680 | 4,000 |
2000/12/19 | 691 | 701 | 691 | 701 | 2,000 |
2000/12/18 | 680 | 700 | 680 | 681 | 3,000 |
2000/12/15 | 731 | 731 | 730 | 730 | 4,000 |
2000/12/14 | 700 | 730 | 700 | 729 | 12,000 |
2000/12/13 | 669 | 670 | 669 | 670 | 2,000 |
2000/12/12 | 699 | 699 | 699 | 699 | 1,000 |
2000/12/11 | 699 | 700 | 699 | 699 | 5,000 |
2000/12/08 | 680 | 699 | 680 | 699 | 10,000 |
2000/12/07 | 680 | 680 | 680 | 680 | 1,000 |
2000/12/06 | 680 | 680 | 680 | 680 | 2,000 |
2000/12/05 | 650 | 660 | 650 | 660 | 2,000 |
2000/12/04 | 650 | 650 | 650 | 650 | 2,000 |
2000/12/01 | 651 | 651 | 651 | 651 | 1,000 |
2000/11/29 | 700 | 700 | 680 | 680 | 2,000 |
2000/11/28 | 680 | 700 | 680 | 700 | 2,000 |
2000/11/27 | 700 | 700 | 680 | 680 | 2,000 |
2000/11/24 | 750 | 750 | 730 | 740 | 17,000 |
2000/11/22 | 728 | 728 | 728 | 728 | 1,000 |
2000/11/21 | 730 | 730 | 730 | 730 | 1,000 |
2000/11/20 | 730 | 730 | 730 | 730 | 2,000 |
2000/11/17 | 740 | 740 | 730 | 730 | 6,000 |
2000/11/16 | 700 | 700 | 700 | 700 | 1,000 |
2000/11/15 | 700 | 700 | 700 | 700 | 3,000 |
2000/11/09 | 670 | 685 | 670 | 685 | 2,000 |
2000/11/06 | 655 | 655 | 655 | 655 | 1,000 |
2000/11/02 | 660 | 660 | 660 | 660 | 2,000 |
2000/11/01 | 655 | 655 | 655 | 655 | 3,000 |
2000/10/31 | 655 | 655 | 655 | 655 | 2,000 |
2000/10/27 | 650 | 655 | 650 | 651 | 4,000 |
2000/10/25 | 634 | 636 | 634 | 636 | 4,000 |
2000/10/24 | 631 | 635 | 631 | 634 | 8,000 |
2000/10/23 | 670 | 670 | 670 | 670 | 3,000 |
2000/10/20 | 700 | 700 | 690 | 690 | 3,000 |
2000/10/19 | 670 | 700 | 670 | 700 | 6,000 |
2000/10/18 | 720 | 720 | 720 | 720 | 8,000 |
2000/10/17 | 729 | 729 | 720 | 720 | 3,000 |
2000/10/13 | 731 | 731 | 730 | 730 | 4,000 |
2000/10/12 | 730 | 731 | 730 | 731 | 3,000 |
2000/10/11 | 730 | 730 | 730 | 730 | 5,000 |
2000/10/10 | 731 | 731 | 731 | 731 | 1,000 |
2000/10/06 | 730 | 730 | 730 | 730 | 4,000 |
2000/10/05 | 730 | 730 | 730 | 730 | 1,000 |
2000/10/04 | 750 | 750 | 720 | 720 | 5,000 |
2000/10/03 | 720 | 720 | 720 | 720 | 2,000 |
2000/10/02 | 725 | 725 | 720 | 720 | 2,000 |
2000/09/29 | 710 | 710 | 710 | 710 | 4,000 |
2000/09/28 | 725 | 725 | 725 | 725 | 4,000 |
2000/09/27 | 720 | 720 | 720 | 720 | 1,000 |
2000/09/26 | 730 | 739 | 725 | 725 | 16,000 |
2000/09/25 | 726 | 739 | 726 | 739 | 4,000 |
2000/09/22 | 725 | 725 | 725 | 725 | 6,000 |
2000/09/21 | 727 | 730 | 726 | 726 | 4,000 |
2000/09/20 | 725 | 727 | 725 | 726 | 6,000 |
2000/09/19 | 725 | 726 | 725 | 725 | 5,000 |
2000/09/18 | 725 | 725 | 720 | 725 | 5,000 |
2000/09/14 | 728 | 728 | 728 | 728 | 1,000 |
2000/09/12 | 725 | 725 | 725 | 725 | 1,000 |
2000/09/11 | 735 | 735 | 730 | 730 | 4,000 |
2000/09/08 | 739 | 739 | 735 | 735 | 9,000 |
2000/09/07 | 740 | 740 | 740 | 740 | 4,000 |
2000/09/06 | 745 | 745 | 740 | 740 | 7,000 |
2000/09/05 | 740 | 740 | 740 | 740 | 2,000 |
2000/09/04 | 740 | 740 | 739 | 740 | 4,000 |
2000/09/01 | 740 | 740 | 740 | 740 | 5,000 |
2000/08/30 | 750 | 750 | 750 | 750 | 3,000 |
2000/08/29 | 748 | 748 | 748 | 748 | 1,000 |
2000/08/28 | 748 | 750 | 745 | 747 | 5,000 |
2000/08/25 | 750 | 750 | 749 | 749 | 20,000 |
2000/08/24 | 750 | 750 | 750 | 750 | 1,000 |
2000/08/23 | 750 | 750 | 749 | 749 | 4,000 |
2000/08/22 | 750 | 750 | 750 | 750 | 1,000 |
2000/08/21 | 770 | 770 | 770 | 770 | 1,000 |
2000/08/17 | 740 | 740 | 740 | 740 | 2,000 |
2000/08/16 | 740 | 740 | 730 | 730 | 3,000 |
2000/08/15 | 740 | 740 | 740 | 740 | 1,000 |
2000/08/14 | 741 | 741 | 740 | 740 | 6,000 |
2000/08/11 | 760 | 760 | 730 | 741 | 3,000 |
2000/08/10 | 760 | 760 | 760 | 760 | 3,000 |
2000/08/09 | 750 | 750 | 750 | 750 | 7,000 |
2000/08/08 | 750 | 755 | 750 | 750 | 11,000 |
2000/08/07 | 755 | 755 | 755 | 755 | 2,000 |
2000/08/04 | 797 | 797 | 765 | 765 | 17,000 |
2000/08/03 | 797 | 800 | 797 | 800 | 3,000 |
2000/08/02 | 798 | 800 | 798 | 800 | 11,000 |
2000/08/01 | 800 | 800 | 800 | 800 | 9,000 |
2000/07/31 | 800 | 800 | 770 | 800 | 26,000 |
2000/07/28 | 810 | 810 | 800 | 800 | 9,000 |
2000/07/27 | 821 | 821 | 810 | 810 | 7,000 |
2000/07/26 | 830 | 830 | 820 | 820 | 4,000 |
2000/07/25 | 860 | 860 | 860 | 860 | 14,000 |
2000/07/24 | 821 | 821 | 810 | 810 | 12,000 |
2000/07/21 | 840 | 840 | 820 | 820 | 11,000 |
2000/07/19 | 850 | 850 | 830 | 830 | 37,000 |
2000/07/18 | 851 | 851 | 845 | 850 | 40,000 |
2000/07/17 | 880 | 880 | 850 | 850 | 23,000 |
2000/07/14 | 875 | 880 | 860 | 860 | 26,000 |
2000/07/13 | 895 | 896 | 880 | 880 | 35,000 |
2000/07/12 | 896 | 896 | 880 | 890 | 47,000 |
2000/07/11 | 880 | 895 | 871 | 890 | 60,000 |
2000/07/10 | 880 | 895 | 860 | 861 | 110,000 |
2000/07/07 | 880 | 880 | 850 | 870 | 620,000 |