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 |
---|---|---|---|---|---|
2001/12/27 | 608 | 608 | 608 | 608 | 1,000 |
2001/12/26 | 600 | 600 | 600 | 600 | 4,000 |
2001/12/25 | 570 | 585 | 570 | 585 | 6,000 |
2001/12/19 | 570 | 570 | 570 | 570 | 1,000 |
2001/12/12 | 550 | 550 | 550 | 550 | 1,000 |
2001/12/07 | 535 | 535 | 535 | 535 | 2,000 |
2001/12/06 | 535 | 535 | 535 | 535 | 1,000 |
2001/12/04 | 535 | 535 | 535 | 535 | 1,000 |
2001/11/30 | 535 | 535 | 535 | 535 | 1,000 |
2001/11/29 | 535 | 535 | 535 | 535 | 1,000 |
2001/11/21 | 516 | 516 | 515 | 515 | 8,000 |
2001/11/14 | 511 | 511 | 511 | 511 | 1,000 |
2001/11/09 | 515 | 515 | 510 | 510 | 2,000 |
2001/11/08 | 515 | 515 | 515 | 515 | 1,000 |
2001/11/02 | 580 | 580 | 580 | 580 | 1,000 |
2001/10/31 | 560 | 560 | 560 | 560 | 1,000 |
2001/10/30 | 560 | 560 | 560 | 560 | 1,000 |
2001/10/29 | 560 | 560 | 560 | 560 | 10,000 |
2001/10/25 | 540 | 560 | 540 | 560 | 3,000 |
2001/10/24 | 550 | 550 | 500 | 500 | 4,000 |
2001/10/23 | 550 | 550 | 550 | 550 | 1,000 |
2001/10/22 | 550 | 550 | 550 | 550 | 2,000 |
2001/10/18 | 550 | 550 | 550 | 550 | 1,000 |
2001/10/15 | 550 | 550 | 550 | 550 | 2,000 |
2001/10/05 | 590 | 590 | 590 | 590 | 1,000 |
2001/10/04 | 610 | 610 | 610 | 610 | 1,000 |
2001/09/28 | 630 | 635 | 630 | 635 | 3,000 |
2001/09/27 | 620 | 620 | 620 | 620 | 1,000 |
2001/09/26 | 610 | 620 | 610 | 620 | 4,000 |
2001/09/25 | 610 | 610 | 610 | 610 | 2,000 |
2001/09/20 | 610 | 610 | 610 | 610 | 3,000 |
2001/09/17 | 610 | 610 | 610 | 610 | 2,000 |
2001/09/14 | 610 | 610 | 610 | 610 | 1,000 |
2001/09/13 | 610 | 610 | 610 | 610 | 4,000 |
2001/09/12 | 610 | 610 | 610 | 610 | 1,000 |
2001/09/11 | 620 | 620 | 610 | 610 | 3,000 |
2001/09/06 | 610 | 610 | 610 | 610 | 2,000 |
2001/09/05 | 610 | 610 | 610 | 610 | 3,000 |
2001/09/04 | 610 | 610 | 610 | 610 | 2,000 |
2001/08/31 | 640 | 640 | 640 | 640 | 1,000 |
2001/08/30 | 660 | 660 | 640 | 640 | 2,000 |
2001/08/28 | 658 | 658 | 658 | 658 | 5,000 |
2001/08/27 | 656 | 656 | 656 | 656 | 1,000 |
2001/08/24 | 655 | 656 | 655 | 656 | 8,000 |
2001/08/21 | 655 | 655 | 655 | 655 | 1,000 |
2001/08/20 | 650 | 650 | 650 | 650 | 1,000 |
2001/08/15 | 645 | 655 | 645 | 645 | 3,000 |
2001/08/13 | 655 | 655 | 655 | 655 | 3,000 |
2001/08/07 | 621 | 651 | 621 | 651 | 5,000 |
2001/08/01 | 670 | 670 | 670 | 670 | 5,000 |
2001/07/30 | 670 | 670 | 670 | 670 | 1,000 |
2001/07/25 | 700 | 730 | 700 | 730 | 19,000 |
2001/07/19 | 730 | 730 | 730 | 730 | 3,000 |
2001/07/11 | 720 | 720 | 720 | 720 | 1,000 |
2001/07/10 | 720 | 720 | 720 | 720 | 2,000 |
2001/07/09 | 720 | 720 | 720 | 720 | 2,000 |
2001/07/06 | 716 | 750 | 716 | 750 | 3,000 |
2001/07/05 | 716 | 716 | 716 | 716 | 1,000 |
2001/07/03 | 750 | 750 | 720 | 720 | 2,000 |
2001/07/02 | 725 | 750 | 720 | 750 | 12,000 |
2001/06/29 | 720 | 720 | 720 | 720 | 5,000 |
2001/06/28 | 715 | 715 | 715 | 715 | 1,000 |
2001/06/27 | 710 | 710 | 710 | 710 | 2,000 |
2001/06/26 | 710 | 710 | 710 | 710 | 3,000 |
2001/06/25 | 710 | 710 | 710 | 710 | 3,000 |
2001/06/22 | 710 | 710 | 700 | 700 | 4,000 |
2001/06/19 | 710 | 710 | 710 | 710 | 3,000 |
2001/06/15 | 711 | 711 | 710 | 710 | 3,000 |
2001/06/14 | 730 | 730 | 710 | 710 | 3,000 |
2001/06/08 | 740 | 740 | 740 | 740 | 5,000 |
2001/06/06 | 730 | 730 | 730 | 730 | 1,000 |
2001/06/01 | 710 | 710 | 710 | 710 | 1,000 |
2001/05/31 | 730 | 730 | 710 | 710 | 5,000 |
2001/05/30 | 720 | 720 | 715 | 720 | 14,000 |
2001/05/29 | 710 | 715 | 710 | 715 | 8,000 |
2001/05/28 | 705 | 705 | 705 | 705 | 12,000 |
2001/05/25 | 685 | 705 | 685 | 705 | 2,000 |
2001/05/23 | 680 | 680 | 680 | 680 | 2,000 |
2001/05/22 | 679 | 679 | 679 | 679 | 1,000 |
2001/05/21 | 670 | 679 | 670 | 679 | 2,000 |
2001/05/15 | 662 | 662 | 662 | 662 | 1,000 |
2001/05/10 | 660 | 660 | 660 | 660 | 1,000 |
2001/05/08 | 679 | 679 | 679 | 679 | 2,000 |
2001/05/07 | 679 | 679 | 679 | 679 | 1,000 |
2001/05/02 | 685 | 685 | 685 | 685 | 1,000 |
2001/04/26 | 675 | 680 | 675 | 680 | 4,000 |
2001/04/25 | 665 | 675 | 665 | 665 | 6,000 |
2001/04/23 | 665 | 665 | 665 | 665 | 3,000 |
2001/04/20 | 660 | 660 | 660 | 660 | 1,000 |
2001/04/18 | 669 | 669 | 669 | 669 | 1,000 |
2001/04/16 | 674 | 674 | 674 | 674 | 2,000 |
2001/04/13 | 650 | 650 | 650 | 650 | 2,000 |
2001/04/12 | 647 | 647 | 647 | 647 | 1,000 |
2001/04/10 | 646 | 650 | 646 | 650 | 2,000 |
2001/04/09 | 649 | 649 | 649 | 649 | 2,000 |
2001/04/05 | 633 | 635 | 631 | 635 | 3,000 |
2001/04/03 | 679 | 680 | 679 | 680 | 2,000 |
2001/04/02 | 680 | 680 | 680 | 680 | 2,000 |
2001/03/30 | 680 | 680 | 680 | 680 | 6,000 |
2001/03/29 | 678 | 680 | 673 | 680 | 7,000 |
2001/03/28 | 681 | 681 | 681 | 681 | 1,000 |
2001/03/27 | 670 | 680 | 670 | 680 | 4,000 |
2001/03/26 | 660 | 660 | 660 | 660 | 1,000 |
2001/03/23 | 658 | 658 | 658 | 658 | 3,000 |
2001/03/22 | 650 | 650 | 650 | 650 | 2,000 |
2001/03/19 | 619 | 620 | 619 | 620 | 2,000 |
2001/03/15 | 620 | 620 | 620 | 620 | 1,000 |
2001/03/14 | 620 | 620 | 620 | 620 | 1,000 |
2001/03/13 | 622 | 622 | 620 | 620 | 2,000 |
2001/03/12 | 631 | 631 | 631 | 631 | 2,000 |
2001/03/02 | 660 | 660 | 660 | 660 | 5,000 |
2001/03/01 | 670 | 670 | 670 | 670 | 1,000 |
2001/02/28 | 666 | 666 | 665 | 665 | 11,000 |
2001/02/27 | 665 | 665 | 665 | 665 | 1,000 |
2001/02/26 | 655 | 661 | 655 | 661 | 4,000 |
2001/02/23 | 645 | 649 | 645 | 649 | 6,000 |
2001/02/22 | 645 | 645 | 645 | 645 | 1,000 |
2001/02/21 | 625 | 645 | 625 | 645 | 9,000 |
2001/02/20 | 639 | 639 | 638 | 638 | 2,000 |
2001/02/19 | 636 | 636 | 636 | 636 | 1,000 |
2001/02/16 | 631 | 635 | 631 | 635 | 2,000 |
2001/02/15 | 630 | 630 | 630 | 630 | 3,000 |
2001/02/14 | 626 | 629 | 626 | 626 | 8,000 |
2001/02/13 | 630 | 630 | 628 | 628 | 4,000 |
2001/02/09 | 630 | 630 | 630 | 630 | 1,000 |
2001/02/08 | 630 | 635 | 630 | 635 | 5,000 |
2001/02/07 | 626 | 626 | 626 | 626 | 3,000 |
2001/02/06 | 645 | 645 | 645 | 645 | 1,000 |
2001/02/05 | 640 | 647 | 626 | 647 | 8,000 |
2001/02/02 | 626 | 642 | 626 | 642 | 5,000 |
2001/01/31 | 621 | 630 | 621 | 625 | 3,000 |
2001/01/30 | 635 | 638 | 620 | 620 | 6,000 |
2001/01/29 | 639 | 640 | 639 | 640 | 2,000 |
2001/01/26 | 630 | 630 | 630 | 630 | 1,000 |
2001/01/25 | 640 | 650 | 640 | 645 | 15,000 |
2001/01/24 | 640 | 640 | 640 | 640 | 2,000 |
2001/01/23 | 634 | 634 | 634 | 634 | 3,000 |
2001/01/22 | 652 | 652 | 633 | 633 | 16,000 |
2001/01/19 | 654 | 654 | 650 | 653 | 6,000 |
2001/01/18 | 652 | 653 | 652 | 653 | 2,000 |
2001/01/17 | 644 | 651 | 644 | 651 | 3,000 |
2001/01/16 | 642 | 645 | 642 | 645 | 2,000 |
2001/01/15 | 641 | 660 | 641 | 660 | 5,000 |
2001/01/12 | 640 | 670 | 640 | 670 | 2,000 |
2001/01/11 | 650 | 650 | 640 | 640 | 2,000 |
2001/01/10 | 640 | 680 | 640 | 680 | 3,000 |
2001/01/09 | 705 | 705 | 670 | 670 | 2,000 |
2001/01/05 | 715 | 715 | 715 | 715 | 1,000 |
2001/01/04 | 718 | 718 | 715 | 715 | 3,000 |