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 |
---|---|---|---|---|---|
2007/12/28 | 325 | 330 | 325 | 330 | 11,000 |
2007/12/25 | 350 | 350 | 350 | 350 | 10,000 |
2007/12/20 | 335 | 350 | 335 | 350 | 2,000 |
2007/12/19 | 341 | 350 | 341 | 350 | 3,000 |
2007/12/17 | 340 | 340 | 340 | 340 | 3,000 |
2007/12/14 | 340 | 340 | 340 | 340 | 1,000 |
2007/12/13 | 340 | 340 | 340 | 340 | 3,000 |
2007/12/10 | 340 | 340 | 340 | 340 | 6,000 |
2007/12/07 | 358 | 358 | 350 | 350 | 20,000 |
2007/12/06 | 355 | 358 | 355 | 358 | 6,000 |
2007/12/05 | 344 | 344 | 344 | 344 | 1,000 |
2007/12/04 | 345 | 345 | 345 | 345 | 1,000 |
2007/11/28 | 350 | 350 | 350 | 350 | 4,000 |
2007/11/22 | 345 | 345 | 345 | 345 | 8,000 |
2007/11/15 | 346 | 346 | 341 | 345 | 9,000 |
2007/11/13 | 345 | 346 | 345 | 346 | 3,000 |
2007/11/12 | 346 | 346 | 346 | 346 | 1,000 |
2007/11/08 | 352 | 352 | 352 | 352 | 3,000 |
2007/11/07 | 352 | 352 | 352 | 352 | 1,000 |
2007/11/06 | 375 | 375 | 375 | 375 | 2,000 |
2007/11/02 | 345 | 355 | 345 | 355 | 2,000 |
2007/10/29 | 385 | 385 | 385 | 385 | 1,000 |
2007/10/26 | 385 | 385 | 385 | 385 | 18,000 |
2007/10/25 | 369 | 385 | 369 | 385 | 18,000 |
2007/10/24 | 369 | 369 | 369 | 369 | 1,000 |
2007/10/22 | 365 | 365 | 365 | 365 | 5,000 |
2007/10/18 | 357 | 357 | 357 | 357 | 2,000 |
2007/10/17 | 357 | 357 | 357 | 357 | 1,000 |
2007/10/16 | 357 | 357 | 357 | 357 | 1,000 |
2007/10/11 | 360 | 360 | 360 | 360 | 3,000 |
2007/10/09 | 355 | 355 | 355 | 355 | 1,000 |
2007/10/03 | 340 | 350 | 340 | 350 | 15,000 |
2007/10/01 | 325 | 335 | 325 | 335 | 3,000 |
2007/09/26 | 320 | 321 | 320 | 320 | 7,000 |
2007/09/25 | 342 | 342 | 321 | 326 | 11,000 |
2007/09/21 | 344 | 344 | 326 | 343 | 7,000 |
2007/09/20 | 329 | 340 | 326 | 340 | 6,000 |
2007/09/18 | 329 | 329 | 329 | 329 | 1,000 |
2007/09/14 | 329 | 330 | 329 | 330 | 2,000 |
2007/09/13 | 339 | 340 | 330 | 330 | 12,000 |
2007/09/12 | 341 | 341 | 340 | 340 | 2,000 |
2007/09/11 | 345 | 345 | 337 | 337 | 3,000 |
2007/09/07 | 350 | 350 | 350 | 350 | 2,000 |
2007/09/06 | 350 | 350 | 350 | 350 | 10,000 |
2007/08/31 | 360 | 360 | 355 | 355 | 3,000 |
2007/08/24 | 375 | 375 | 365 | 365 | 10,000 |
2007/08/23 | 365 | 378 | 365 | 378 | 3,000 |
2007/08/22 | 370 | 370 | 369 | 370 | 5,000 |
2007/08/21 | 360 | 370 | 360 | 370 | 4,000 |
2007/08/20 | 355 | 370 | 355 | 370 | 2,000 |
2007/08/16 | 369 | 369 | 365 | 365 | 14,000 |
2007/08/14 | 369 | 369 | 369 | 369 | 2,000 |
2007/08/13 | 371 | 371 | 370 | 370 | 6,000 |
2007/08/10 | 370 | 370 | 370 | 370 | 1,000 |
2007/08/09 | 370 | 370 | 370 | 370 | 2,000 |
2007/08/08 | 370 | 370 | 370 | 370 | 2,000 |
2007/08/07 | 369 | 369 | 369 | 369 | 1,000 |
2007/08/02 | 371 | 371 | 370 | 370 | 2,000 |
2007/07/31 | 380 | 380 | 379 | 379 | 2,000 |
2007/07/30 | 370 | 370 | 370 | 370 | 5,000 |
2007/07/27 | 369 | 370 | 369 | 370 | 3,000 |
2007/07/25 | 390 | 390 | 374 | 374 | 12,000 |
2007/07/24 | 374 | 390 | 374 | 390 | 8,000 |
2007/07/20 | 380 | 380 | 373 | 373 | 11,000 |
2007/07/19 | 375 | 375 | 375 | 375 | 1,000 |
2007/07/17 | 377 | 377 | 377 | 377 | 2,000 |
2007/07/13 | 379 | 379 | 379 | 379 | 1,000 |
2007/07/12 | 380 | 380 | 380 | 380 | 1,000 |
2007/07/10 | 385 | 385 | 376 | 378 | 8,000 |
2007/07/09 | 388 | 388 | 385 | 385 | 2,000 |
2007/07/06 | 385 | 385 | 376 | 380 | 6,000 |
2007/07/04 | 393 | 393 | 393 | 393 | 2,000 |
2007/07/03 | 387 | 387 | 387 | 387 | 1,000 |
2007/07/02 | 398 | 398 | 383 | 383 | 22,000 |
2007/06/29 | 380 | 398 | 380 | 398 | 16,000 |
2007/06/27 | 384 | 384 | 380 | 380 | 2,000 |
2007/06/26 | 383 | 384 | 383 | 384 | 14,000 |
2007/06/25 | 375 | 384 | 374 | 384 | 13,000 |
2007/06/22 | 374 | 374 | 374 | 374 | 1,000 |
2007/06/19 | 375 | 375 | 375 | 375 | 3,000 |
2007/06/18 | 375 | 375 | 375 | 375 | 1,000 |
2007/06/15 | 375 | 375 | 375 | 375 | 1,000 |
2007/06/14 | 376 | 376 | 376 | 376 | 3,000 |
2007/06/12 | 377 | 377 | 377 | 377 | 1,000 |
2007/06/11 | 370 | 380 | 370 | 380 | 3,000 |
2007/06/08 | 384 | 384 | 367 | 367 | 7,000 |
2007/06/07 | 380 | 380 | 380 | 380 | 3,000 |
2007/05/31 | 380 | 385 | 380 | 385 | 6,000 |
2007/05/30 | 370 | 380 | 370 | 380 | 9,000 |
2007/05/28 | 370 | 370 | 370 | 370 | 4,000 |
2007/05/25 | 370 | 370 | 370 | 370 | 7,000 |
2007/05/24 | 370 | 370 | 370 | 370 | 2,000 |
2007/05/23 | 365 | 365 | 365 | 365 | 2,000 |
2007/05/22 | 365 | 365 | 365 | 365 | 1,000 |
2007/05/15 | 365 | 370 | 365 | 370 | 4,000 |
2007/05/14 | 366 | 366 | 366 | 366 | 1,000 |
2007/05/09 | 366 | 366 | 366 | 366 | 2,000 |
2007/05/08 | 370 | 370 | 366 | 366 | 3,000 |
2007/05/07 | 375 | 375 | 365 | 365 | 6,000 |
2007/04/25 | 375 | 375 | 375 | 375 | 9,000 |
2007/04/24 | 365 | 375 | 365 | 375 | 3,000 |
2007/04/23 | 365 | 365 | 365 | 365 | 2,000 |
2007/04/16 | 365 | 365 | 365 | 365 | 1,000 |
2007/04/13 | 363 | 363 | 363 | 363 | 4,000 |
2007/04/12 | 375 | 375 | 367 | 367 | 3,000 |
2007/04/10 | 366 | 366 | 366 | 366 | 1,000 |
2007/04/04 | 366 | 366 | 364 | 364 | 3,000 |
2007/04/03 | 366 | 366 | 365 | 365 | 5,000 |
2007/04/02 | 366 | 366 | 366 | 366 | 1,000 |
2007/03/30 | 366 | 366 | 366 | 366 | 4,000 |
2007/03/28 | 366 | 366 | 366 | 366 | 2,000 |
2007/03/27 | 365 | 365 | 365 | 365 | 1,000 |
2007/03/23 | 375 | 375 | 375 | 375 | 9,000 |
2007/03/20 | 365 | 375 | 360 | 375 | 11,000 |
2007/03/16 | 365 | 365 | 365 | 365 | 3,000 |
2007/03/14 | 365 | 365 | 365 | 365 | 3,000 |
2007/03/13 | 365 | 368 | 365 | 368 | 2,000 |
2007/03/12 | 367 | 370 | 365 | 370 | 6,000 |
2007/03/09 | 366 | 371 | 366 | 371 | 2,000 |
2007/03/08 | 363 | 363 | 363 | 363 | 1,000 |
2007/03/07 | 367 | 367 | 367 | 367 | 1,000 |
2007/03/06 | 377 | 377 | 362 | 362 | 2,000 |
2007/03/05 | 365 | 365 | 365 | 365 | 6,000 |
2007/03/02 | 365 | 365 | 365 | 365 | 2,000 |
2007/03/01 | 367 | 367 | 365 | 365 | 12,000 |
2007/02/28 | 370 | 370 | 365 | 365 | 5,000 |
2007/02/27 | 380 | 380 | 380 | 380 | 5,000 |
2007/02/26 | 375 | 375 | 375 | 375 | 2,000 |
2007/02/23 | 379 | 380 | 379 | 380 | 10,000 |
2007/02/22 | 375 | 380 | 375 | 380 | 2,000 |
2007/02/21 | 375 | 375 | 375 | 375 | 3,000 |
2007/02/19 | 376 | 382 | 376 | 382 | 3,000 |
2007/02/16 | 380 | 380 | 380 | 380 | 1,000 |
2007/02/15 | 373 | 373 | 373 | 373 | 1,000 |
2007/02/13 | 379 | 379 | 379 | 379 | 1,000 |
2007/02/09 | 381 | 381 | 381 | 381 | 1,000 |
2007/02/08 | 372 | 377 | 372 | 377 | 2,000 |
2007/02/07 | 372 | 372 | 372 | 372 | 1,000 |
2007/02/06 | 376 | 376 | 371 | 371 | 5,000 |
2007/02/02 | 365 | 370 | 365 | 370 | 2,000 |
2007/02/01 | 368 | 368 | 365 | 365 | 4,000 |
2007/01/31 | 363 | 363 | 362 | 363 | 6,000 |
2007/01/30 | 371 | 371 | 366 | 366 | 12,000 |
2007/01/29 | 375 | 375 | 371 | 371 | 10,000 |
2007/01/26 | 380 | 380 | 370 | 370 | 8,000 |
2007/01/25 | 396 | 396 | 381 | 381 | 22,000 |
2007/01/24 | 386 | 398 | 386 | 397 | 9,000 |
2007/01/23 | 400 | 400 | 382 | 382 | 19,000 |
2007/01/22 | 399 | 399 | 399 | 399 | 2,000 |
2007/01/18 | 400 | 400 | 400 | 400 | 3,000 |
2007/01/17 | 395 | 395 | 395 | 395 | 1,000 |
2007/01/16 | 394 | 394 | 394 | 394 | 1,000 |
2007/01/15 | 400 | 400 | 395 | 395 | 2,000 |
2007/01/11 | 400 | 400 | 400 | 400 | 5,000 |
2007/01/10 | 400 | 400 | 400 | 400 | 1,000 |
2007/01/09 | 400 | 400 | 400 | 400 | 4,000 |
2007/01/05 | 385 | 390 | 385 | 390 | 3,000 |