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 |
|---|---|---|---|---|---|
| 2009/12/29 | 240 | 240 | 237 | 237 | 4,000 |
| 2009/12/28 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/12/25 | 239 | 240 | 239 | 240 | 12,000 |
| 2009/12/24 | 229 | 234 | 229 | 234 | 4,000 |
| 2009/12/22 | 235 | 235 | 234 | 234 | 3,000 |
| 2009/12/15 | 247 | 247 | 245 | 247 | 6,000 |
| 2009/12/14 | 242 | 247 | 241 | 247 | 10,000 |
| 2009/12/11 | 241 | 241 | 240 | 240 | 5,000 |
| 2009/12/10 | 231 | 234 | 231 | 234 | 8,000 |
| 2009/12/09 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/12/07 | 236 | 236 | 235 | 235 | 3,000 |
| 2009/12/04 | 234 | 248 | 234 | 243 | 7,000 |
| 2009/12/03 | 227 | 227 | 226 | 226 | 3,000 |
| 2009/12/01 | 225 | 226 | 225 | 226 | 4,000 |
| 2009/11/26 | 235 | 235 | 235 | 235 | 3,000 |
| 2009/11/25 | 226 | 235 | 226 | 235 | 9,000 |
| 2009/11/24 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/11/20 | 233 | 233 | 230 | 230 | 4,000 |
| 2009/11/19 | 225 | 225 | 223 | 223 | 2,000 |
| 2009/11/18 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/11/17 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/11/16 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/11/04 | 237 | 237 | 237 | 237 | 1,000 |
| 2009/11/02 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/10/30 | 239 | 240 | 239 | 240 | 2,000 |
| 2009/10/29 | 241 | 241 | 241 | 241 | 1,000 |
| 2009/10/23 | 245 | 257 | 245 | 256 | 27,000 |
| 2009/10/22 | 241 | 250 | 240 | 250 | 14,000 |
| 2009/10/20 | 236 | 236 | 236 | 236 | 1,000 |
| 2009/10/19 | 237 | 237 | 237 | 237 | 1,000 |
| 2009/10/15 | 239 | 239 | 235 | 235 | 2,000 |
| 2009/10/14 | 235 | 235 | 235 | 235 | 2,000 |
| 2009/10/06 | 234 | 234 | 234 | 234 | 5,000 |
| 2009/10/05 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/10/02 | 243 | 243 | 243 | 243 | 1,000 |
| 2009/09/25 | 255 | 255 | 255 | 255 | 10,000 |
| 2009/09/24 | 242 | 255 | 242 | 255 | 4,000 |
| 2009/09/18 | 242 | 245 | 241 | 245 | 3,000 |
| 2009/09/17 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/09/16 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/09/15 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/09/14 | 239 | 239 | 234 | 234 | 6,000 |
| 2009/09/11 | 242 | 242 | 242 | 242 | 1,000 |
| 2009/09/10 | 243 | 243 | 243 | 243 | 3,000 |
| 2009/09/09 | 241 | 247 | 240 | 247 | 7,000 |
| 2009/09/08 | 247 | 247 | 242 | 244 | 6,000 |
| 2009/09/07 | 266 | 266 | 247 | 252 | 12,000 |
| 2009/09/04 | 278 | 278 | 277 | 277 | 4,000 |
| 2009/09/03 | 277 | 280 | 273 | 273 | 6,000 |
| 2009/09/02 | 268 | 269 | 268 | 269 | 4,000 |
| 2009/09/01 | 268 | 270 | 268 | 268 | 9,000 |
| 2009/08/31 | 265 | 266 | 265 | 266 | 6,000 |
| 2009/08/28 | 258 | 258 | 258 | 258 | 4,000 |
| 2009/08/27 | 257 | 257 | 257 | 257 | 1,000 |
| 2009/08/26 | 265 | 265 | 262 | 262 | 6,000 |
| 2009/08/25 | 273 | 279 | 270 | 270 | 17,000 |
| 2009/08/24 | 275 | 276 | 271 | 275 | 15,000 |
| 2009/08/21 | 300 | 310 | 261 | 271 | 113,000 |
| 2009/08/19 | 242 | 243 | 242 | 243 | 2,000 |
| 2009/08/17 | 240 | 240 | 240 | 240 | 3,000 |
| 2009/08/14 | 234 | 235 | 232 | 233 | 4,000 |
| 2009/08/13 | 233 | 233 | 233 | 233 | 8,000 |
| 2009/08/11 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/08/10 | 235 | 235 | 235 | 235 | 1,000 |
| 2009/08/04 | 235 | 236 | 232 | 232 | 4,000 |
| 2009/07/31 | 235 | 240 | 235 | 240 | 2,000 |
| 2009/07/29 | 250 | 250 | 250 | 250 | 3,000 |
| 2009/07/28 | 254 | 254 | 250 | 250 | 3,000 |
| 2009/07/24 | 258 | 266 | 258 | 266 | 10,000 |
| 2009/07/23 | 259 | 259 | 259 | 259 | 1,000 |
| 2009/07/17 | 255 | 255 | 251 | 252 | 5,000 |
| 2009/07/09 | 260 | 260 | 255 | 255 | 3,000 |
| 2009/07/06 | 269 | 269 | 269 | 269 | 2,000 |
| 2009/07/03 | 269 | 269 | 269 | 269 | 1,000 |
| 2009/07/02 | 260 | 270 | 255 | 261 | 7,000 |
| 2009/07/01 | 265 | 269 | 265 | 265 | 4,000 |
| 2009/06/30 | 260 | 260 | 255 | 260 | 11,000 |
| 2009/06/29 | 240 | 245 | 240 | 245 | 10,000 |
| 2009/06/26 | 240 | 240 | 240 | 240 | 1,000 |
| 2009/06/25 | 239 | 241 | 239 | 241 | 12,000 |
| 2009/06/24 | 232 | 239 | 231 | 239 | 5,000 |
| 2009/06/17 | 225 | 227 | 225 | 227 | 2,000 |
| 2009/06/16 | 230 | 230 | 230 | 230 | 1,000 |
| 2009/06/15 | 242 | 242 | 232 | 233 | 3,000 |
| 2009/06/12 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/06/11 | 229 | 229 | 229 | 229 | 3,000 |
| 2009/06/09 | 237 | 237 | 237 | 237 | 6,000 |
| 2009/06/08 | 227 | 230 | 227 | 229 | 9,000 |
| 2009/06/05 | 219 | 221 | 216 | 221 | 3,000 |
| 2009/06/04 | 218 | 223 | 218 | 223 | 2,000 |
| 2009/06/02 | 217 | 217 | 216 | 216 | 2,000 |
| 2009/06/01 | 222 | 222 | 212 | 212 | 3,000 |
| 2009/05/29 | 223 | 225 | 223 | 225 | 2,000 |
| 2009/05/28 | 214 | 219 | 210 | 217 | 7,000 |
| 2009/05/27 | 214 | 214 | 213 | 214 | 5,000 |
| 2009/05/26 | 208 | 210 | 208 | 210 | 4,000 |
| 2009/05/25 | 207 | 207 | 207 | 207 | 15,000 |
| 2009/05/21 | 205 | 206 | 205 | 206 | 9,000 |
| 2009/05/18 | 204 | 205 | 204 | 205 | 2,000 |
| 2009/05/15 | 214 | 214 | 214 | 214 | 2,000 |
| 2009/05/11 | 213 | 213 | 213 | 213 | 1,000 |
| 2009/04/27 | 212 | 212 | 212 | 212 | 2,000 |
| 2009/04/24 | 211 | 212 | 211 | 212 | 12,000 |
| 2009/04/23 | 202 | 211 | 202 | 211 | 18,000 |
| 2009/04/22 | 200 | 200 | 200 | 200 | 5,000 |
| 2009/04/21 | 202 | 202 | 202 | 202 | 3,000 |
| 2009/04/16 | 201 | 201 | 201 | 201 | 1,000 |
| 2009/04/15 | 200 | 200 | 200 | 200 | 1,000 |
| 2009/04/14 | 201 | 201 | 200 | 201 | 4,000 |
| 2009/04/13 | 204 | 204 | 204 | 204 | 3,000 |
| 2009/04/08 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/04/07 | 203 | 203 | 203 | 203 | 1,000 |
| 2009/04/06 | 201 | 202 | 201 | 202 | 2,000 |
| 2009/04/03 | 203 | 203 | 203 | 203 | 2,000 |
| 2009/04/02 | 206 | 206 | 206 | 206 | 2,000 |
| 2009/04/01 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/03/31 | 205 | 206 | 205 | 205 | 4,000 |
| 2009/03/30 | 202 | 202 | 202 | 202 | 1,000 |
| 2009/03/27 | 203 | 203 | 201 | 202 | 4,000 |
| 2009/03/25 | 210 | 210 | 210 | 210 | 14,000 |
| 2009/03/24 | 202 | 212 | 202 | 212 | 6,000 |
| 2009/03/23 | 201 | 201 | 200 | 201 | 3,000 |
| 2009/03/19 | 206 | 211 | 206 | 211 | 2,000 |
| 2009/03/16 | 206 | 206 | 205 | 205 | 2,000 |
| 2009/03/13 | 206 | 206 | 206 | 206 | 1,000 |
| 2009/03/12 | 195 | 201 | 190 | 201 | 6,000 |
| 2009/03/09 | 215 | 215 | 215 | 215 | 1,000 |
| 2009/03/06 | 214 | 214 | 214 | 214 | 1,000 |
| 2009/03/04 | 222 | 222 | 217 | 218 | 3,000 |
| 2009/03/03 | 222 | 222 | 222 | 222 | 1,000 |
| 2009/02/27 | 221 | 221 | 221 | 221 | 1,000 |
| 2009/02/26 | 232 | 232 | 232 | 232 | 1,000 |
| 2009/02/25 | 229 | 232 | 229 | 232 | 14,000 |
| 2009/02/24 | 231 | 231 | 231 | 231 | 1,000 |
| 2009/02/23 | 233 | 233 | 230 | 230 | 3,000 |
| 2009/02/20 | 236 | 236 | 236 | 236 | 2,000 |
| 2009/02/18 | 235 | 235 | 235 | 235 | 2,000 |
| 2009/02/17 | 238 | 238 | 238 | 238 | 1,000 |
| 2009/02/16 | 236 | 237 | 236 | 237 | 2,000 |
| 2009/02/13 | 240 | 241 | 240 | 241 | 5,000 |
| 2009/02/12 | 249 | 249 | 249 | 249 | 2,000 |
| 2009/02/09 | 249 | 249 | 249 | 249 | 1,000 |
| 2009/02/06 | 274 | 274 | 250 | 250 | 7,000 |
| 2009/02/05 | 275 | 275 | 275 | 275 | 1,000 |
| 2009/01/26 | 285 | 289 | 285 | 289 | 3,000 |
| 2009/01/23 | 282 | 285 | 280 | 285 | 8,000 |
| 2009/01/22 | 279 | 279 | 279 | 279 | 1,000 |
| 2009/01/21 | 277 | 277 | 277 | 277 | 1,000 |
| 2009/01/19 | 275 | 275 | 275 | 275 | 3,000 |
| 2009/01/09 | 272 | 272 | 272 | 272 | 2,000 |