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 |
---|---|---|---|---|---|
2013/12/30 | 158 | 160 | 157 | 160 | 24,000 |
2013/12/27 | 158 | 159 | 158 | 159 | 14,000 |
2013/12/26 | 157 | 160 | 157 | 160 | 11,000 |
2013/12/25 | 154 | 158 | 154 | 157 | 19,000 |
2013/12/24 | 159 | 159 | 155 | 155 | 15,000 |
2013/12/20 | 165 | 165 | 155 | 158 | 103,000 |
2013/12/19 | 165 | 168 | 165 | 165 | 12,000 |
2013/12/18 | 165 | 165 | 161 | 163 | 15,000 |
2013/12/17 | 163 | 165 | 162 | 162 | 18,000 |
2013/12/16 | 165 | 165 | 163 | 163 | 15,000 |
2013/12/13 | 165 | 167 | 161 | 167 | 23,000 |
2013/12/12 | 166 | 167 | 165 | 166 | 22,000 |
2013/12/11 | 170 | 171 | 167 | 168 | 47,000 |
2013/12/10 | 182 | 188 | 167 | 171 | 181,000 |
2013/12/09 | 184 | 198 | 175 | 185 | 424,000 |
2013/12/06 | 168 | 176 | 168 | 175 | 66,000 |
2013/12/05 | 168 | 170 | 166 | 167 | 27,000 |
2013/12/04 | 168 | 169 | 166 | 169 | 16,000 |
2013/12/03 | 169 | 170 | 165 | 170 | 23,000 |
2013/12/02 | 163 | 165 | 161 | 165 | 23,000 |
2013/11/29 | 166 | 166 | 160 | 164 | 14,000 |
2013/11/28 | 163 | 164 | 162 | 162 | 13,000 |
2013/11/27 | 170 | 170 | 164 | 165 | 20,000 |
2013/11/26 | 165 | 187 | 162 | 168 | 171,000 |
2013/11/25 | 159 | 164 | 158 | 161 | 36,000 |
2013/11/22 | 152 | 169 | 152 | 160 | 90,000 |
2013/11/21 | 151 | 153 | 151 | 152 | 15,000 |
2013/11/20 | 151 | 152 | 151 | 151 | 9,000 |
2013/11/19 | 150 | 151 | 150 | 151 | 4,000 |
2013/11/18 | 151 | 152 | 151 | 151 | 9,000 |
2013/11/15 | 152 | 153 | 151 | 151 | 9,000 |
2013/11/14 | 152 | 152 | 152 | 152 | 2,000 |
2013/11/13 | 152 | 152 | 152 | 152 | 5,000 |
2013/11/12 | 151 | 152 | 151 | 152 | 2,000 |
2013/11/11 | 151 | 153 | 150 | 150 | 17,000 |
2013/11/08 | 150 | 150 | 150 | 150 | 2,000 |
2013/11/07 | 149 | 149 | 149 | 149 | 2,000 |
2013/11/06 | 149 | 149 | 149 | 149 | 3,000 |
2013/11/05 | 150 | 150 | 149 | 149 | 4,000 |
2013/11/01 | 150 | 150 | 150 | 150 | 1,000 |
2013/10/31 | 150 | 150 | 150 | 150 | 1,000 |
2013/10/30 | 149 | 149 | 149 | 149 | 1,000 |
2013/10/28 | 150 | 150 | 150 | 150 | 1,000 |
2013/10/25 | 150 | 151 | 150 | 151 | 14,000 |
2013/10/24 | 150 | 150 | 150 | 150 | 6,000 |
2013/10/23 | 150 | 150 | 149 | 149 | 9,000 |
2013/10/22 | 149 | 149 | 149 | 149 | 3,000 |
2013/10/21 | 150 | 150 | 150 | 150 | 5,000 |
2013/10/18 | 150 | 150 | 150 | 150 | 1,000 |
2013/10/16 | 150 | 150 | 150 | 150 | 1,000 |
2013/10/15 | 150 | 150 | 150 | 150 | 1,000 |
2013/10/11 | 151 | 152 | 148 | 152 | 9,000 |
2013/10/10 | 150 | 150 | 150 | 150 | 1,000 |
2013/10/09 | 149 | 149 | 149 | 149 | 1,000 |
2013/10/08 | 151 | 151 | 148 | 148 | 8,000 |
2013/10/07 | 150 | 150 | 150 | 150 | 7,000 |
2013/10/04 | 150 | 150 | 150 | 150 | 2,000 |
2013/10/03 | 148 | 149 | 148 | 149 | 3,000 |
2013/10/02 | 149 | 149 | 149 | 149 | 1,000 |
2013/10/01 | 150 | 150 | 149 | 149 | 6,000 |
2013/09/27 | 149 | 149 | 149 | 149 | 1,000 |
2013/09/26 | 149 | 149 | 149 | 149 | 2,000 |
2013/09/25 | 149 | 152 | 147 | 149 | 25,000 |
2013/09/24 | 149 | 149 | 147 | 148 | 10,000 |
2013/09/19 | 147 | 147 | 146 | 147 | 12,000 |
2013/09/17 | 149 | 149 | 146 | 147 | 4,000 |
2013/09/13 | 149 | 149 | 149 | 149 | 2,000 |
2013/09/12 | 148 | 148 | 148 | 148 | 7,000 |
2013/09/11 | 150 | 150 | 150 | 150 | 2,000 |
2013/09/10 | 148 | 148 | 148 | 148 | 3,000 |
2013/09/09 | 151 | 151 | 148 | 148 | 4,000 |
2013/09/06 | 150 | 153 | 150 | 153 | 3,000 |
2013/09/05 | 148 | 148 | 148 | 148 | 10,000 |
2013/09/04 | 149 | 149 | 148 | 148 | 11,000 |
2013/09/03 | 150 | 150 | 150 | 150 | 10,000 |
2013/08/30 | 148 | 148 | 148 | 148 | 2,000 |
2013/08/29 | 148 | 148 | 148 | 148 | 1,000 |
2013/08/28 | 146 | 148 | 146 | 148 | 12,000 |
2013/08/27 | 151 | 151 | 150 | 150 | 5,000 |
2013/08/26 | 152 | 152 | 152 | 152 | 1,000 |
2013/08/23 | 152 | 154 | 152 | 154 | 9,000 |
2013/08/22 | 150 | 152 | 150 | 152 | 6,000 |
2013/08/21 | 149 | 151 | 149 | 151 | 5,000 |
2013/08/20 | 153 | 153 | 146 | 146 | 17,000 |
2013/08/19 | 149 | 149 | 149 | 149 | 1,000 |
2013/08/15 | 148 | 148 | 148 | 148 | 1,000 |
2013/08/13 | 147 | 147 | 147 | 147 | 1,000 |
2013/08/12 | 149 | 149 | 147 | 147 | 7,000 |
2013/08/09 | 150 | 150 | 149 | 149 | 3,000 |
2013/08/07 | 150 | 150 | 150 | 150 | 2,000 |
2013/08/02 | 150 | 150 | 150 | 150 | 2,000 |
2013/08/01 | 150 | 150 | 150 | 150 | 1,000 |
2013/07/30 | 153 | 153 | 153 | 153 | 1,000 |
2013/07/29 | 150 | 150 | 150 | 150 | 5,000 |
2013/07/26 | 151 | 152 | 151 | 152 | 3,000 |
2013/07/25 | 151 | 154 | 151 | 154 | 11,000 |
2013/07/24 | 154 | 154 | 154 | 154 | 5,000 |
2013/07/18 | 152 | 152 | 152 | 152 | 1,000 |
2013/07/17 | 154 | 154 | 154 | 154 | 1,000 |
2013/07/11 | 151 | 151 | 149 | 149 | 5,000 |
2013/07/10 | 151 | 151 | 151 | 151 | 4,000 |
2013/07/09 | 154 | 154 | 152 | 152 | 6,000 |
2013/07/08 | 155 | 155 | 154 | 154 | 5,000 |
2013/07/05 | 154 | 156 | 154 | 155 | 6,000 |
2013/07/04 | 154 | 157 | 154 | 157 | 2,000 |
2013/07/03 | 155 | 157 | 154 | 154 | 8,000 |
2013/07/02 | 159 | 159 | 153 | 153 | 5,000 |
2013/06/28 | 156 | 159 | 156 | 159 | 22,000 |
2013/06/27 | 154 | 158 | 154 | 158 | 13,000 |
2013/06/26 | 156 | 156 | 152 | 152 | 9,000 |
2013/06/25 | 154 | 156 | 154 | 156 | 11,000 |
2013/06/24 | 153 | 154 | 153 | 154 | 3,000 |
2013/06/21 | 154 | 154 | 153 | 153 | 11,000 |
2013/06/20 | 154 | 154 | 154 | 154 | 3,000 |
2013/06/19 | 154 | 154 | 154 | 154 | 1,000 |
2013/06/18 | 154 | 154 | 154 | 154 | 1,000 |
2013/06/14 | 153 | 153 | 153 | 153 | 1,000 |
2013/06/13 | 152 | 152 | 152 | 152 | 1,000 |
2013/06/12 | 152 | 152 | 152 | 152 | 1,000 |
2013/06/10 | 155 | 155 | 155 | 155 | 1,000 |
2013/06/07 | 154 | 154 | 149 | 151 | 18,000 |
2013/06/06 | 163 | 163 | 155 | 160 | 26,000 |
2013/06/05 | 166 | 166 | 163 | 163 | 3,000 |
2013/06/04 | 163 | 163 | 163 | 163 | 1,000 |
2013/05/31 | 165 | 168 | 165 | 168 | 4,000 |
2013/05/30 | 159 | 170 | 158 | 170 | 169,000 |
2013/05/29 | 159 | 160 | 159 | 160 | 3,000 |
2013/05/27 | 165 | 165 | 160 | 160 | 13,000 |
2013/05/24 | 168 | 172 | 165 | 165 | 31,000 |
2013/05/23 | 172 | 175 | 168 | 168 | 10,000 |
2013/05/22 | 172 | 172 | 168 | 170 | 8,000 |
2013/05/21 | 170 | 170 | 165 | 168 | 15,000 |
2013/05/20 | 167 | 167 | 167 | 167 | 1,000 |
2013/05/17 | 158 | 170 | 158 | 170 | 14,000 |
2013/05/16 | 170 | 170 | 158 | 158 | 41,000 |
2013/05/15 | 175 | 175 | 165 | 168 | 25,000 |
2013/05/14 | 170 | 175 | 170 | 175 | 17,000 |
2013/05/13 | 167 | 175 | 167 | 175 | 30,000 |
2013/05/10 | 164 | 165 | 164 | 165 | 4,000 |
2013/05/09 | 165 | 165 | 163 | 163 | 13,000 |
2013/05/08 | 164 | 164 | 164 | 164 | 2,000 |
2013/05/07 | 160 | 164 | 160 | 164 | 4,000 |
2013/05/02 | 157 | 160 | 157 | 160 | 3,000 |
2013/05/01 | 159 | 159 | 155 | 158 | 21,000 |
2013/04/30 | 158 | 160 | 158 | 160 | 7,000 |
2013/04/26 | 159 | 159 | 158 | 158 | 4,000 |
2013/04/25 | 158 | 159 | 155 | 158 | 29,000 |
2013/04/24 | 155 | 158 | 155 | 158 | 11,000 |
2013/04/23 | 158 | 158 | 155 | 155 | 10,000 |
2013/04/22 | 154 | 158 | 154 | 158 | 17,000 |
2013/04/19 | 150 | 153 | 150 | 153 | 5,000 |
2013/04/18 | 153 | 154 | 153 | 154 | 4,000 |
2013/04/17 | 152 | 152 | 152 | 152 | 7,000 |
2013/04/16 | 150 | 150 | 150 | 150 | 12,000 |
2013/04/15 | 154 | 155 | 154 | 155 | 4,000 |
2013/04/12 | 156 | 157 | 155 | 157 | 8,000 |
2013/04/11 | 156 | 156 | 156 | 156 | 1,000 |
2013/04/10 | 156 | 156 | 156 | 156 | 1,000 |
2013/04/09 | 157 | 158 | 156 | 157 | 5,000 |
2013/04/08 | 159 | 159 | 156 | 159 | 7,000 |
2013/04/05 | 159 | 159 | 156 | 159 | 5,000 |
2013/04/04 | 157 | 157 | 157 | 157 | 3,000 |
2013/04/03 | 156 | 157 | 156 | 157 | 3,000 |
2013/04/02 | 157 | 158 | 153 | 158 | 13,000 |
2013/04/01 | 154 | 154 | 154 | 154 | 3,000 |
2013/03/29 | 156 | 156 | 155 | 155 | 5,000 |
2013/03/28 | 157 | 157 | 157 | 157 | 1,000 |
2013/03/27 | 155 | 157 | 155 | 157 | 3,000 |
2013/03/26 | 157 | 157 | 155 | 155 | 2,000 |
2013/03/25 | 157 | 159 | 154 | 157 | 30,000 |
2013/03/22 | 158 | 158 | 157 | 157 | 6,000 |
2013/03/21 | 155 | 157 | 155 | 157 | 7,000 |
2013/03/19 | 156 | 156 | 153 | 153 | 9,000 |
2013/03/18 | 160 | 160 | 156 | 156 | 15,000 |
2013/03/15 | 160 | 165 | 160 | 161 | 22,000 |
2013/03/14 | 156 | 156 | 156 | 156 | 2,000 |
2013/03/13 | 157 | 157 | 157 | 157 | 1,000 |
2013/03/12 | 158 | 158 | 157 | 157 | 6,000 |
2013/03/11 | 157 | 159 | 157 | 158 | 14,000 |
2013/03/07 | 159 | 159 | 159 | 159 | 3,000 |
2013/03/06 | 156 | 159 | 155 | 159 | 5,000 |
2013/03/05 | 155 | 160 | 155 | 160 | 9,000 |
2013/03/04 | 165 | 165 | 155 | 155 | 41,000 |
2013/03/01 | 149 | 150 | 149 | 150 | 10,000 |
2013/02/28 | 150 | 150 | 150 | 150 | 5,000 |
2013/02/27 | 148 | 149 | 148 | 149 | 2,000 |
2013/02/26 | 149 | 149 | 149 | 149 | 1,000 |
2013/02/25 | 148 | 152 | 148 | 152 | 21,000 |
2013/02/22 | 148 | 148 | 148 | 148 | 3,000 |
2013/02/21 | 148 | 148 | 148 | 148 | 1,000 |
2013/02/20 | 149 | 149 | 147 | 149 | 9,000 |
2013/02/19 | 149 | 149 | 148 | 148 | 3,000 |
2013/02/18 | 148 | 149 | 148 | 149 | 3,000 |
2013/02/15 | 149 | 149 | 145 | 145 | 13,000 |
2013/02/14 | 148 | 149 | 145 | 149 | 16,000 |
2013/02/13 | 149 | 150 | 148 | 148 | 11,000 |
2013/02/12 | 149 | 149 | 149 | 149 | 1,000 |
2013/02/08 | 148 | 149 | 148 | 149 | 3,000 |
2013/02/07 | 152 | 152 | 147 | 149 | 9,000 |
2013/02/06 | 149 | 152 | 149 | 150 | 5,000 |
2013/02/05 | 148 | 153 | 148 | 153 | 4,000 |
2013/02/04 | 148 | 152 | 148 | 152 | 9,000 |
2013/02/01 | 149 | 150 | 147 | 148 | 5,000 |
2013/01/31 | 146 | 151 | 146 | 151 | 4,000 |
2013/01/30 | 149 | 150 | 146 | 146 | 5,000 |
2013/01/29 | 147 | 147 | 146 | 146 | 2,000 |
2013/01/28 | 149 | 149 | 149 | 149 | 3,000 |
2013/01/25 | 152 | 156 | 149 | 149 | 24,000 |
2013/01/23 | 146 | 152 | 146 | 152 | 10,000 |
2013/01/22 | 151 | 151 | 151 | 151 | 1,000 |
2013/01/18 | 149 | 150 | 149 | 150 | 2,000 |
2013/01/17 | 148 | 148 | 148 | 148 | 3,000 |
2013/01/11 | 150 | 150 | 150 | 150 | 4,000 |
2013/01/09 | 147 | 151 | 147 | 148 | 16,000 |
2013/01/07 | 148 | 148 | 148 | 148 | 2,000 |
2013/01/04 | 145 | 150 | 145 | 150 | 16,000 |