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 |
|---|---|---|---|---|---|
| 2006/12/28 | 395 | 395 | 390 | 390 | 2,000 |
| 2006/12/27 | 388 | 395 | 388 | 395 | 13,000 |
| 2006/12/26 | 388 | 388 | 388 | 388 | 1,000 |
| 2006/12/25 | 382 | 382 | 382 | 382 | 1,000 |
| 2006/12/22 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/12/21 | 380 | 380 | 380 | 380 | 4,000 |
| 2006/12/20 | 380 | 380 | 380 | 380 | 2,000 |
| 2006/12/13 | 395 | 395 | 395 | 395 | 1,000 |
| 2006/12/08 | 390 | 390 | 390 | 390 | 18,000 |
| 2006/12/07 | 385 | 390 | 370 | 390 | 7,000 |
| 2006/12/05 | 395 | 395 | 395 | 395 | 2,000 |
| 2006/11/27 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/11/24 | 370 | 370 | 370 | 370 | 9,000 |
| 2006/11/21 | 361 | 370 | 361 | 370 | 5,000 |
| 2006/11/20 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/11/17 | 361 | 361 | 360 | 360 | 2,000 |
| 2006/11/16 | 360 | 361 | 360 | 361 | 4,000 |
| 2006/11/15 | 370 | 370 | 370 | 370 | 1,000 |
| 2006/11/10 | 380 | 380 | 380 | 380 | 1,000 |
| 2006/11/06 | 361 | 379 | 361 | 379 | 4,000 |
| 2006/11/02 | 365 | 365 | 365 | 365 | 5,000 |
| 2006/10/31 | 400 | 400 | 380 | 380 | 3,000 |
| 2006/10/30 | 398 | 400 | 398 | 400 | 8,000 |
| 2006/10/27 | 393 | 395 | 393 | 395 | 3,000 |
| 2006/10/26 | 380 | 385 | 380 | 385 | 21,000 |
| 2006/10/25 | 366 | 380 | 366 | 380 | 8,000 |
| 2006/10/24 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/10/18 | 362 | 363 | 360 | 363 | 6,000 |
| 2006/10/16 | 372 | 373 | 372 | 373 | 3,000 |
| 2006/10/12 | 360 | 360 | 360 | 360 | 3,000 |
| 2006/10/11 | 360 | 360 | 360 | 360 | 3,000 |
| 2006/10/10 | 365 | 365 | 365 | 365 | 9,000 |
| 2006/10/06 | 374 | 374 | 364 | 365 | 7,000 |
| 2006/10/05 | 374 | 374 | 374 | 374 | 4,000 |
| 2006/10/04 | 373 | 373 | 373 | 373 | 1,000 |
| 2006/10/02 | 362 | 374 | 362 | 374 | 5,000 |
| 2006/09/29 | 362 | 362 | 362 | 362 | 12,000 |
| 2006/09/28 | 367 | 367 | 362 | 362 | 2,000 |
| 2006/09/25 | 374 | 374 | 374 | 374 | 9,000 |
| 2006/09/22 | 370 | 374 | 360 | 374 | 4,000 |
| 2006/09/20 | 372 | 372 | 372 | 372 | 1,000 |
| 2006/09/19 | 370 | 370 | 370 | 370 | 3,000 |
| 2006/09/15 | 365 | 370 | 365 | 370 | 2,000 |
| 2006/09/14 | 371 | 371 | 366 | 366 | 2,000 |
| 2006/09/13 | 365 | 365 | 365 | 365 | 1,000 |
| 2006/09/12 | 365 | 365 | 365 | 365 | 10,000 |
| 2006/09/11 | 374 | 374 | 373 | 373 | 3,000 |
| 2006/09/08 | 371 | 371 | 371 | 371 | 1,000 |
| 2006/09/07 | 370 | 370 | 366 | 366 | 7,000 |
| 2006/09/06 | 364 | 365 | 360 | 365 | 40,000 |
| 2006/09/05 | 369 | 370 | 369 | 370 | 2,000 |
| 2006/09/04 | 382 | 382 | 365 | 369 | 19,000 |
| 2006/08/31 | 385 | 385 | 385 | 385 | 2,000 |
| 2006/08/29 | 390 | 390 | 381 | 381 | 2,000 |
| 2006/08/25 | 385 | 385 | 380 | 380 | 14,000 |
| 2006/08/24 | 390 | 390 | 385 | 385 | 7,000 |
| 2006/08/23 | 390 | 395 | 390 | 395 | 2,000 |
| 2006/08/22 | 385 | 385 | 384 | 384 | 7,000 |
| 2006/08/21 | 388 | 395 | 388 | 395 | 5,000 |
| 2006/08/17 | 390 | 390 | 390 | 390 | 1,000 |
| 2006/08/15 | 390 | 390 | 380 | 384 | 7,000 |
| 2006/08/14 | 390 | 390 | 390 | 390 | 3,000 |
| 2006/08/10 | 390 | 390 | 390 | 390 | 10,000 |
| 2006/08/08 | 390 | 390 | 390 | 390 | 9,000 |
| 2006/08/04 | 393 | 393 | 390 | 390 | 10,000 |
| 2006/08/03 | 398 | 398 | 398 | 398 | 2,000 |
| 2006/08/01 | 393 | 410 | 393 | 410 | 3,000 |
| 2006/07/31 | 391 | 391 | 391 | 391 | 4,000 |
| 2006/07/28 | 391 | 392 | 390 | 392 | 4,000 |
| 2006/07/27 | 395 | 395 | 390 | 390 | 3,000 |
| 2006/07/26 | 410 | 410 | 410 | 410 | 2,000 |
| 2006/07/25 | 419 | 419 | 419 | 419 | 8,000 |
| 2006/07/24 | 400 | 419 | 400 | 419 | 4,000 |
| 2006/07/21 | 410 | 410 | 410 | 410 | 1,000 |
| 2006/07/20 | 410 | 410 | 405 | 405 | 8,000 |
| 2006/07/19 | 405 | 410 | 405 | 410 | 7,000 |
| 2006/07/18 | 409 | 409 | 400 | 400 | 5,000 |
| 2006/07/13 | 413 | 413 | 413 | 413 | 1,000 |
| 2006/07/12 | 403 | 403 | 403 | 403 | 1,000 |
| 2006/07/11 | 405 | 405 | 405 | 405 | 1,000 |
| 2006/07/10 | 415 | 415 | 395 | 400 | 3,000 |
| 2006/07/07 | 420 | 420 | 417 | 417 | 6,000 |
| 2006/07/05 | 430 | 430 | 430 | 430 | 1,000 |
| 2006/07/04 | 415 | 420 | 412 | 420 | 4,000 |
| 2006/07/03 | 425 | 430 | 425 | 430 | 2,000 |
| 2006/06/30 | 425 | 425 | 425 | 425 | 14,000 |
| 2006/06/29 | 425 | 425 | 425 | 425 | 1,000 |
| 2006/06/28 | 410 | 410 | 410 | 410 | 3,000 |
| 2006/06/27 | 395 | 395 | 390 | 390 | 9,000 |
| 2006/06/26 | 400 | 400 | 395 | 395 | 12,000 |
| 2006/06/23 | 396 | 400 | 396 | 400 | 15,000 |
| 2006/06/22 | 396 | 396 | 390 | 395 | 16,000 |
| 2006/06/21 | 399 | 399 | 390 | 393 | 21,000 |
| 2006/06/20 | 409 | 414 | 409 | 414 | 4,000 |
| 2006/06/16 | 429 | 430 | 429 | 430 | 4,000 |
| 2006/06/15 | 426 | 426 | 425 | 425 | 16,000 |
| 2006/06/14 | 420 | 420 | 411 | 420 | 9,000 |
| 2006/06/13 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/06/12 | 438 | 438 | 423 | 423 | 2,000 |
| 2006/06/09 | 443 | 443 | 430 | 435 | 6,000 |
| 2006/06/08 | 446 | 446 | 390 | 398 | 14,000 |
| 2006/06/07 | 445 | 446 | 445 | 446 | 6,000 |
| 2006/06/06 | 471 | 471 | 450 | 450 | 3,000 |
| 2006/06/05 | 461 | 461 | 461 | 461 | 3,000 |
| 2006/06/02 | 475 | 475 | 475 | 475 | 25,000 |
| 2006/06/01 | 495 | 495 | 495 | 495 | 1,000 |
| 2006/05/30 | 485 | 498 | 485 | 498 | 9,000 |
| 2006/05/29 | 485 | 485 | 485 | 485 | 3,000 |
| 2006/05/25 | 485 | 485 | 485 | 485 | 13,000 |
| 2006/05/24 | 480 | 485 | 480 | 485 | 6,000 |
| 2006/05/23 | 475 | 480 | 475 | 480 | 5,000 |
| 2006/05/22 | 482 | 482 | 480 | 480 | 6,000 |
| 2006/05/18 | 480 | 480 | 480 | 480 | 5,000 |
| 2006/05/16 | 475 | 475 | 472 | 475 | 8,000 |
| 2006/05/15 | 490 | 490 | 470 | 470 | 2,000 |
| 2006/05/12 | 496 | 496 | 491 | 491 | 14,000 |
| 2006/05/11 | 498 | 498 | 498 | 498 | 1,000 |
| 2006/05/10 | 496 | 496 | 496 | 496 | 2,000 |
| 2006/05/09 | 501 | 501 | 496 | 496 | 8,000 |
| 2006/05/08 | 502 | 502 | 496 | 496 | 7,000 |
| 2006/05/02 | 497 | 502 | 497 | 502 | 2,000 |
| 2006/05/01 | 497 | 497 | 497 | 497 | 1,000 |
| 2006/04/28 | 501 | 501 | 501 | 501 | 2,000 |
| 2006/04/27 | 501 | 502 | 500 | 502 | 4,000 |
| 2006/04/26 | 497 | 500 | 497 | 500 | 4,000 |
| 2006/04/25 | 497 | 497 | 496 | 497 | 14,000 |
| 2006/04/24 | 496 | 496 | 496 | 496 | 6,000 |
| 2006/04/21 | 500 | 500 | 500 | 500 | 4,000 |
| 2006/04/20 | 501 | 502 | 500 | 502 | 8,000 |
| 2006/04/19 | 500 | 500 | 500 | 500 | 4,000 |
| 2006/04/18 | 504 | 504 | 501 | 501 | 3,000 |
| 2006/04/17 | 510 | 510 | 510 | 510 | 4,000 |
| 2006/04/14 | 514 | 515 | 514 | 515 | 4,000 |
| 2006/04/13 | 498 | 515 | 498 | 515 | 22,000 |
| 2006/04/12 | 498 | 498 | 498 | 498 | 3,000 |
| 2006/04/11 | 493 | 497 | 493 | 497 | 2,000 |
| 2006/04/10 | 496 | 496 | 490 | 492 | 22,000 |
| 2006/04/07 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/04/06 | 503 | 505 | 500 | 500 | 10,000 |
| 2006/04/05 | 500 | 502 | 498 | 502 | 10,000 |
| 2006/04/04 | 505 | 505 | 498 | 498 | 8,000 |
| 2006/04/03 | 495 | 500 | 495 | 500 | 10,000 |
| 2006/03/31 | 499 | 500 | 496 | 496 | 12,000 |
| 2006/03/30 | 496 | 498 | 495 | 495 | 14,000 |
| 2006/03/29 | 500 | 500 | 500 | 500 | 6,000 |
| 2006/03/28 | 500 | 500 | 500 | 500 | 5,000 |
| 2006/03/27 | 514 | 514 | 500 | 500 | 17,000 |
| 2006/03/24 | 499 | 500 | 497 | 500 | 20,000 |
| 2006/03/23 | 493 | 499 | 492 | 499 | 8,000 |
| 2006/03/22 | 502 | 502 | 490 | 501 | 16,000 |
| 2006/03/20 | 514 | 522 | 499 | 504 | 29,000 |
| 2006/03/17 | 498 | 505 | 498 | 505 | 6,000 |
| 2006/03/16 | 498 | 510 | 498 | 498 | 5,000 |
| 2006/03/15 | 492 | 496 | 492 | 496 | 8,000 |
| 2006/03/14 | 497 | 497 | 492 | 492 | 3,000 |
| 2006/03/13 | 500 | 500 | 500 | 500 | 4,000 |
| 2006/03/10 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/03/08 | 500 | 506 | 500 | 500 | 6,000 |
| 2006/03/07 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/03/06 | 515 | 515 | 495 | 500 | 20,000 |
| 2006/03/03 | 510 | 510 | 510 | 510 | 1,000 |
| 2006/03/02 | 510 | 533 | 510 | 530 | 8,000 |
| 2006/03/01 | 510 | 525 | 510 | 520 | 9,000 |
| 2006/02/28 | 539 | 539 | 510 | 510 | 14,000 |
| 2006/02/27 | 501 | 560 | 500 | 540 | 90,000 |
| 2006/02/24 | 495 | 495 | 486 | 486 | 7,000 |
| 2006/02/23 | 491 | 495 | 490 | 490 | 5,000 |
| 2006/02/22 | 490 | 490 | 490 | 490 | 3,000 |
| 2006/02/21 | 486 | 495 | 486 | 492 | 8,000 |
| 2006/02/20 | 489 | 489 | 487 | 488 | 8,000 |
| 2006/02/17 | 495 | 495 | 491 | 491 | 8,000 |
| 2006/02/16 | 497 | 497 | 497 | 497 | 4,000 |
| 2006/02/15 | 500 | 500 | 497 | 497 | 8,000 |
| 2006/02/14 | 500 | 500 | 495 | 495 | 17,000 |
| 2006/02/13 | 501 | 501 | 500 | 500 | 11,000 |
| 2006/02/10 | 505 | 510 | 501 | 501 | 22,000 |
| 2006/02/09 | 505 | 510 | 504 | 504 | 7,000 |
| 2006/02/08 | 505 | 515 | 504 | 505 | 19,000 |
| 2006/02/07 | 502 | 505 | 501 | 501 | 23,000 |
| 2006/02/06 | 502 | 505 | 501 | 502 | 32,000 |
| 2006/02/03 | 496 | 505 | 496 | 503 | 15,000 |
| 2006/02/02 | 495 | 500 | 490 | 500 | 16,000 |
| 2006/02/01 | 536 | 536 | 500 | 501 | 21,000 |
| 2006/01/31 | 531 | 540 | 516 | 516 | 21,000 |
| 2006/01/30 | 545 | 545 | 529 | 530 | 23,000 |
| 2006/01/27 | 510 | 529 | 510 | 529 | 31,000 |
| 2006/01/26 | 491 | 509 | 491 | 503 | 21,000 |
| 2006/01/26 | 1 -> 2.00 分割 | ||||
| 2006/01/25 | 1,086 | 1,100 | 1,075 | 1,080 | 29,000 |
| 2006/01/24 | 1,080 | 1,080 | 1,050 | 1,080 | 14,000 |
| 2006/01/23 | 1,050 | 1,100 | 1,030 | 1,080 | 18,000 |
| 2006/01/20 | 1,060 | 1,060 | 1,050 | 1,050 | 8,000 |
| 2006/01/19 | 975 | 1,030 | 965 | 1,030 | 10,000 |
| 2006/01/18 | 1,040 | 1,040 | 1,005 | 1,005 | 11,000 |
| 2006/01/17 | 1,050 | 1,100 | 1,030 | 1,050 | 18,000 |
| 2006/01/16 | 1,090 | 1,100 | 1,060 | 1,060 | 13,000 |
| 2006/01/13 | 1,090 | 1,100 | 1,050 | 1,050 | 16,000 |
| 2006/01/12 | 1,090 | 1,090 | 1,060 | 1,060 | 9,000 |
| 2006/01/11 | 1,119 | 1,120 | 1,090 | 1,090 | 8,000 |
| 2006/01/10 | 1,060 | 1,130 | 1,060 | 1,090 | 32,000 |
| 2006/01/06 | 1,001 | 1,070 | 1,000 | 1,070 | 17,000 |
| 2006/01/05 | 976 | 1,000 | 976 | 1,000 | 19,000 |
| 2006/01/04 | 965 | 973 | 965 | 973 | 4,000 |