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 |
|---|---|---|---|---|---|
| 2005/12/30 | 977 | 977 | 960 | 960 | 9,000 |
| 2005/12/29 | 928 | 976 | 928 | 976 | 11,000 |
| 2005/12/28 | 914 | 930 | 912 | 920 | 17,000 |
| 2005/12/27 | 951 | 951 | 930 | 940 | 33,000 |
| 2005/12/26 | 965 | 965 | 955 | 955 | 45,000 |
| 2005/12/22 | 1,140 | 1,148 | 979 | 984 | 74,000 |
| 2005/12/21 | 1,060 | 1,060 | 1,060 | 1,060 | 26,000 |
| 2005/12/20 | 960 | 960 | 960 | 960 | 88,000 |
| 2005/12/16 | 744 | 760 | 744 | 760 | 10,000 |
| 2005/12/15 | 749 | 750 | 749 | 750 | 12,000 |
| 2005/12/14 | 750 | 750 | 750 | 750 | 8,000 |
| 2005/12/13 | 750 | 750 | 745 | 748 | 4,000 |
| 2005/12/12 | 750 | 755 | 750 | 755 | 7,000 |
| 2005/12/09 | 730 | 759 | 730 | 750 | 9,000 |
| 2005/12/08 | 719 | 720 | 713 | 720 | 4,000 |
| 2005/12/07 | 710 | 710 | 710 | 710 | 1,000 |
| 2005/12/06 | 705 | 705 | 705 | 705 | 1,000 |
| 2005/12/05 | 700 | 705 | 700 | 705 | 2,000 |
| 2005/12/02 | 695 | 695 | 695 | 695 | 2,000 |
| 2005/12/01 | 695 | 695 | 695 | 695 | 2,000 |
| 2005/11/30 | 705 | 705 | 705 | 705 | 1,000 |
| 2005/11/25 | 696 | 705 | 696 | 705 | 4,000 |
| 2005/11/22 | 700 | 700 | 695 | 696 | 6,000 |
| 2005/11/21 | 699 | 700 | 696 | 700 | 6,000 |
| 2005/11/18 | 699 | 699 | 696 | 696 | 2,000 |
| 2005/11/17 | 700 | 700 | 700 | 700 | 2,000 |
| 2005/11/16 | 700 | 700 | 698 | 698 | 3,000 |
| 2005/11/15 | 700 | 700 | 700 | 700 | 5,000 |
| 2005/11/14 | 690 | 700 | 690 | 695 | 7,000 |
| 2005/11/11 | 680 | 680 | 680 | 680 | 1,000 |
| 2005/11/10 | 680 | 680 | 680 | 680 | 3,000 |
| 2005/11/07 | 668 | 670 | 668 | 670 | 5,000 |
| 2005/11/04 | 666 | 668 | 666 | 668 | 2,000 |
| 2005/11/02 | 662 | 662 | 662 | 662 | 1,000 |
| 2005/11/01 | 660 | 660 | 660 | 660 | 2,000 |
| 2005/10/31 | 660 | 666 | 660 | 666 | 2,000 |
| 2005/10/28 | 641 | 641 | 641 | 641 | 2,000 |
| 2005/10/27 | 654 | 660 | 654 | 660 | 9,000 |
| 2005/10/26 | 654 | 654 | 654 | 654 | 2,000 |
| 2005/10/25 | 650 | 650 | 650 | 650 | 5,000 |
| 2005/10/20 | 645 | 645 | 645 | 645 | 2,000 |
| 2005/10/18 | 645 | 655 | 645 | 655 | 2,000 |
| 2005/10/14 | 640 | 650 | 640 | 650 | 2,000 |
| 2005/10/13 | 660 | 660 | 660 | 660 | 2,000 |
| 2005/10/12 | 650 | 650 | 650 | 650 | 1,000 |
| 2005/10/06 | 656 | 656 | 656 | 656 | 2,000 |
| 2005/10/05 | 646 | 646 | 646 | 646 | 2,000 |
| 2005/10/04 | 659 | 659 | 659 | 659 | 5,000 |
| 2005/10/03 | 670 | 670 | 640 | 659 | 4,000 |
| 2005/09/30 | 644 | 645 | 644 | 645 | 3,000 |
| 2005/09/29 | 659 | 659 | 641 | 641 | 5,000 |
| 2005/09/28 | 642 | 660 | 640 | 660 | 17,000 |
| 2005/09/27 | 643 | 643 | 643 | 643 | 3,000 |
| 2005/09/26 | 640 | 640 | 640 | 640 | 3,000 |
| 2005/09/22 | 641 | 645 | 640 | 640 | 6,000 |
| 2005/09/20 | 642 | 642 | 640 | 640 | 3,000 |
| 2005/09/16 | 645 | 645 | 645 | 645 | 2,000 |
| 2005/09/15 | 650 | 650 | 640 | 640 | 3,000 |
| 2005/09/14 | 636 | 650 | 635 | 650 | 14,000 |
| 2005/09/13 | 643 | 643 | 635 | 635 | 3,000 |
| 2005/09/12 | 645 | 645 | 645 | 645 | 2,000 |
| 2005/09/09 | 645 | 645 | 645 | 645 | 1,000 |
| 2005/09/08 | 630 | 630 | 630 | 630 | 4,000 |
| 2005/09/07 | 640 | 645 | 639 | 645 | 6,000 |
| 2005/09/06 | 635 | 635 | 625 | 625 | 7,000 |
| 2005/09/05 | 635 | 635 | 635 | 635 | 5,000 |
| 2005/09/02 | 628 | 630 | 628 | 630 | 4,000 |
| 2005/09/01 | 629 | 630 | 629 | 630 | 2,000 |
| 2005/08/31 | 629 | 629 | 629 | 629 | 1,000 |
| 2005/08/30 | 640 | 640 | 632 | 632 | 7,000 |
| 2005/08/26 | 625 | 625 | 615 | 615 | 3,000 |
| 2005/08/25 | 625 | 625 | 625 | 625 | 8,000 |
| 2005/08/24 | 625 | 625 | 625 | 625 | 1,000 |
| 2005/08/23 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/08/22 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/08/19 | 620 | 620 | 620 | 620 | 1,000 |
| 2005/08/17 | 635 | 635 | 635 | 635 | 3,000 |
| 2005/08/16 | 615 | 615 | 615 | 615 | 1,000 |
| 2005/08/15 | 620 | 625 | 611 | 611 | 4,000 |
| 2005/08/12 | 608 | 608 | 608 | 608 | 3,000 |
| 2005/08/11 | 605 | 605 | 605 | 605 | 1,000 |
| 2005/08/10 | 607 | 607 | 607 | 607 | 1,000 |
| 2005/08/09 | 600 | 600 | 600 | 600 | 4,000 |
| 2005/08/08 | 601 | 601 | 601 | 601 | 2,000 |
| 2005/08/05 | 605 | 605 | 602 | 602 | 2,000 |
| 2005/08/01 | 600 | 601 | 600 | 601 | 5,000 |
| 2005/07/28 | 600 | 610 | 600 | 610 | 2,000 |
| 2005/07/27 | 600 | 601 | 600 | 601 | 3,000 |
| 2005/07/26 | 600 | 601 | 600 | 601 | 5,000 |
| 2005/07/25 | 615 | 615 | 614 | 615 | 9,000 |
| 2005/07/22 | 615 | 615 | 610 | 610 | 4,000 |
| 2005/07/21 | 615 | 615 | 615 | 615 | 2,000 |
| 2005/07/20 | 623 | 623 | 615 | 619 | 3,000 |
| 2005/07/19 | 615 | 615 | 615 | 615 | 1,000 |
| 2005/07/15 | 610 | 610 | 610 | 610 | 2,000 |
| 2005/07/14 | 607 | 607 | 607 | 607 | 4,000 |
| 2005/07/13 | 605 | 617 | 605 | 617 | 17,000 |
| 2005/07/12 | 630 | 630 | 630 | 630 | 1,000 |
| 2005/07/11 | 632 | 638 | 602 | 638 | 12,000 |
| 2005/07/08 | 630 | 649 | 630 | 631 | 3,000 |
| 2005/07/06 | 630 | 630 | 630 | 630 | 3,000 |
| 2005/07/05 | 648 | 648 | 640 | 640 | 8,000 |
| 2005/07/04 | 625 | 649 | 625 | 649 | 7,000 |
| 2005/07/01 | 619 | 621 | 619 | 621 | 9,000 |
| 2005/06/30 | 600 | 619 | 600 | 619 | 6,000 |
| 2005/06/29 | 600 | 600 | 600 | 600 | 2,000 |
| 2005/06/24 | 600 | 600 | 600 | 600 | 2,000 |
| 2005/06/23 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/06/22 | 600 | 600 | 600 | 600 | 1,000 |
| 2005/06/21 | 625 | 625 | 605 | 615 | 6,000 |
| 2005/06/20 | 598 | 599 | 581 | 599 | 5,000 |
| 2005/06/17 | 578 | 600 | 578 | 600 | 9,000 |
| 2005/06/16 | 580 | 580 | 580 | 580 | 2,000 |
| 2005/06/15 | 584 | 584 | 584 | 584 | 2,000 |
| 2005/06/09 | 584 | 584 | 584 | 584 | 2,000 |
| 2005/06/07 | 580 | 585 | 580 | 585 | 4,000 |
| 2005/06/06 | 585 | 585 | 585 | 585 | 3,000 |
| 2005/06/03 | 580 | 580 | 580 | 580 | 2,000 |
| 2005/05/27 | 582 | 582 | 582 | 582 | 4,000 |
| 2005/05/26 | 582 | 582 | 582 | 582 | 3,000 |
| 2005/05/25 | 580 | 582 | 580 | 582 | 10,000 |
| 2005/05/23 | 575 | 580 | 575 | 580 | 2,000 |
| 2005/05/20 | 563 | 563 | 563 | 563 | 1,000 |
| 2005/05/19 | 561 | 561 | 561 | 561 | 1,000 |
| 2005/05/18 | 560 | 560 | 560 | 560 | 2,000 |
| 2005/05/16 | 570 | 570 | 570 | 570 | 1,000 |
| 2005/05/13 | 575 | 575 | 575 | 575 | 1,000 |
| 2005/05/10 | 585 | 585 | 580 | 580 | 5,000 |
| 2005/05/09 | 585 | 585 | 585 | 585 | 2,000 |
| 2005/05/06 | 585 | 585 | 575 | 585 | 5,000 |
| 2005/05/02 | 585 | 585 | 560 | 575 | 9,000 |
| 2005/04/27 | 583 | 583 | 583 | 583 | 3,000 |
| 2005/04/26 | 585 | 585 | 585 | 585 | 9,000 |
| 2005/04/25 | 580 | 585 | 580 | 585 | 2,000 |
| 2005/04/22 | 573 | 573 | 573 | 573 | 2,000 |
| 2005/04/21 | 580 | 580 | 575 | 580 | 9,000 |
| 2005/04/19 | 580 | 584 | 580 | 584 | 3,000 |
| 2005/04/18 | 588 | 588 | 580 | 585 | 4,000 |
| 2005/04/15 | 580 | 580 | 580 | 580 | 5,000 |
| 2005/04/14 | 580 | 588 | 580 | 580 | 8,000 |
| 2005/04/13 | 600 | 600 | 599 | 599 | 7,000 |
| 2005/04/12 | 580 | 600 | 580 | 600 | 10,000 |
| 2005/04/11 | 580 | 580 | 580 | 580 | 2,000 |
| 2005/04/08 | 590 | 593 | 580 | 580 | 12,000 |
| 2005/04/07 | 580 | 590 | 580 | 590 | 23,000 |
| 2005/04/06 | 575 | 575 | 570 | 575 | 4,000 |
| 2005/04/05 | 589 | 589 | 575 | 576 | 5,000 |
| 2005/04/04 | 590 | 590 | 589 | 590 | 22,000 |
| 2005/04/01 | 590 | 590 | 570 | 570 | 7,000 |
| 2005/03/31 | 555 | 555 | 555 | 555 | 1,000 |
| 2005/03/30 | 575 | 585 | 570 | 585 | 23,000 |
| 2005/03/29 | 570 | 570 | 555 | 570 | 21,000 |
| 2005/03/28 | 547 | 569 | 546 | 560 | 13,000 |
| 2005/03/25 | 542 | 543 | 540 | 540 | 12,000 |
| 2005/03/24 | 542 | 542 | 542 | 542 | 1,000 |
| 2005/03/22 | 535 | 536 | 535 | 536 | 5,000 |
| 2005/03/18 | 542 | 542 | 542 | 542 | 2,000 |
| 2005/03/17 | 539 | 542 | 539 | 542 | 6,000 |
| 2005/03/16 | 540 | 540 | 540 | 540 | 3,000 |
| 2005/03/15 | 538 | 538 | 538 | 538 | 1,000 |
| 2005/03/14 | 538 | 538 | 538 | 538 | 1,000 |
| 2005/03/11 | 539 | 539 | 539 | 539 | 1,000 |
| 2005/03/10 | 531 | 538 | 531 | 538 | 2,000 |
| 2005/03/09 | 540 | 540 | 530 | 530 | 2,000 |
| 2005/03/07 | 540 | 540 | 540 | 540 | 3,000 |
| 2005/03/02 | 530 | 530 | 530 | 530 | 1,000 |
| 2005/03/01 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/02/28 | 520 | 540 | 517 | 540 | 6,000 |
| 2005/02/25 | 522 | 522 | 522 | 522 | 4,000 |
| 2005/02/23 | 520 | 522 | 520 | 522 | 2,000 |
| 2005/02/22 | 520 | 520 | 520 | 520 | 1,000 |
| 2005/02/21 | 530 | 530 | 515 | 515 | 6,000 |
| 2005/02/18 | 524 | 524 | 523 | 523 | 2,000 |
| 2005/02/17 | 514 | 514 | 514 | 514 | 1,000 |
| 2005/02/16 | 516 | 517 | 516 | 517 | 2,000 |
| 2005/02/10 | 512 | 512 | 512 | 512 | 2,000 |
| 2005/02/09 | 512 | 512 | 512 | 512 | 1,000 |
| 2005/02/08 | 514 | 514 | 512 | 512 | 6,000 |
| 2005/02/07 | 512 | 512 | 511 | 512 | 4,000 |
| 2005/02/03 | 516 | 516 | 516 | 516 | 1,000 |
| 2005/02/02 | 511 | 511 | 506 | 506 | 5,000 |
| 2005/02/01 | 512 | 512 | 512 | 512 | 3,000 |
| 2005/01/31 | 513 | 514 | 511 | 511 | 6,000 |
| 2005/01/26 | 540 | 540 | 540 | 540 | 1,000 |
| 2005/01/25 | 554 | 554 | 554 | 554 | 8,000 |
| 2005/01/24 | 547 | 554 | 547 | 554 | 12,000 |
| 2005/01/20 | 545 | 546 | 545 | 546 | 4,000 |
| 2005/01/19 | 546 | 546 | 545 | 545 | 7,000 |
| 2005/01/18 | 546 | 546 | 546 | 546 | 2,000 |
| 2005/01/17 | 545 | 546 | 545 | 545 | 3,000 |
| 2005/01/14 | 544 | 544 | 544 | 544 | 1,000 |
| 2005/01/13 | 539 | 544 | 539 | 544 | 5,000 |
| 2005/01/12 | 535 | 535 | 530 | 535 | 20,000 |
| 2005/01/11 | 530 | 535 | 530 | 535 | 5,000 |
| 2005/01/07 | 521 | 530 | 521 | 530 | 3,000 |
| 2005/01/06 | 520 | 521 | 520 | 521 | 6,000 |
| 2005/01/05 | 529 | 530 | 529 | 529 | 6,000 |
| 2005/01/04 | 530 | 532 | 530 | 532 | 2,000 |