イマジニア(4644)の株価時系列情報
イマジニア(4644)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 |
|---|---|---|---|---|---|
| 1997/12/30 | 1,020 | 1,020 | 1,020 | 1,020 | 200 |
| 1997/12/29 | 900 | 920 | 900 | 920 | 14,900 |
| 1997/12/26 | 900 | 900 | 870 | 900 | 2,200 |
| 1997/12/25 | 900 | 900 | 870 | 900 | 4,300 |
| 1997/12/24 | 989 | 989 | 899 | 908 | 28,500 |
| 1997/12/22 | 1,000 | 1,000 | 998 | 999 | 1,900 |
| 1997/12/19 | 1,060 | 1,060 | 1,000 | 1,040 | 4,200 |
| 1997/12/18 | 1,120 | 1,120 | 1,020 | 1,090 | 10,000 |
| 1997/12/17 | 1,120 | 1,160 | 1,100 | 1,130 | 15,000 |
| 1997/12/16 | 1,170 | 1,170 | 1,140 | 1,160 | 5,200 |
| 1997/12/15 | 1,230 | 1,230 | 1,170 | 1,170 | 2,900 |
| 1997/12/12 | 1,230 | 1,230 | 1,230 | 1,230 | 400 |
| 1997/12/11 | 1,230 | 1,230 | 1,210 | 1,210 | 2,900 |
| 1997/12/10 | 1,230 | 1,240 | 1,230 | 1,240 | 1,400 |
| 1997/12/09 | 1,230 | 1,250 | 1,230 | 1,250 | 1,500 |
| 1997/12/08 | 1,270 | 1,340 | 1,230 | 1,230 | 5,500 |
| 1997/12/05 | 1,230 | 1,240 | 1,230 | 1,240 | 1,400 |
| 1997/12/04 | 1,240 | 1,240 | 1,210 | 1,240 | 2,600 |
| 1997/12/03 | 1,230 | 1,270 | 1,230 | 1,240 | 20,200 |
| 1997/12/02 | 1,280 | 1,290 | 1,250 | 1,250 | 28,400 |
| 1997/12/01 | 1,200 | 1,290 | 1,200 | 1,260 | 30,100 |
| 1997/11/28 | 1,200 | 1,210 | 1,180 | 1,200 | 8,800 |
| 1997/11/27 | 1,180 | 1,200 | 1,160 | 1,180 | 14,200 |
| 1997/11/26 | 1,190 | 1,200 | 1,150 | 1,170 | 18,600 |
| 1997/11/25 | 1,290 | 1,290 | 1,240 | 1,240 | 3,300 |
| 1997/11/21 | 1,300 | 1,350 | 1,280 | 1,330 | 14,100 |
| 1997/11/20 | 1,320 | 1,320 | 1,270 | 1,280 | 3,100 |
| 1997/11/19 | 1,300 | 1,330 | 1,250 | 1,300 | 10,200 |
| 1997/11/18 | 1,350 | 1,450 | 1,310 | 1,310 | 21,200 |
| 1997/11/17 | 1,300 | 1,350 | 1,300 | 1,350 | 23,600 |
| 1997/11/14 | 1,300 | 1,300 | 1,280 | 1,280 | 6,500 |
| 1997/11/13 | 1,330 | 1,330 | 1,280 | 1,300 | 5,600 |
| 1997/11/12 | 1,340 | 1,340 | 1,300 | 1,330 | 2,900 |
| 1997/11/11 | 1,300 | 1,310 | 1,220 | 1,310 | 2,900 |
| 1997/11/10 | 1,400 | 1,400 | 1,300 | 1,350 | 8,400 |
| 1997/11/07 | 1,470 | 1,470 | 1,450 | 1,450 | 6,300 |
| 1997/11/06 | 1,460 | 1,490 | 1,410 | 1,490 | 3,900 |
| 1997/11/05 | 1,350 | 1,400 | 1,340 | 1,400 | 3,800 |
| 1997/11/04 | 1,350 | 1,360 | 1,350 | 1,350 | 4,300 |
| 1997/10/31 | 1,260 | 1,350 | 1,260 | 1,350 | 6,800 |
| 1997/10/30 | 1,360 | 1,360 | 1,300 | 1,300 | 12,300 |
| 1997/10/29 | 1,300 | 1,400 | 1,300 | 1,400 | 8,500 |
| 1997/10/28 | 1,300 | 1,300 | 1,180 | 1,200 | 16,600 |
| 1997/10/27 | 1,380 | 1,380 | 1,370 | 1,370 | 2,400 |
| 1997/10/24 | 1,410 | 1,410 | 1,370 | 1,390 | 11,000 |
| 1997/10/23 | 1,470 | 1,470 | 1,450 | 1,450 | 6,900 |
| 1997/10/22 | 1,460 | 1,500 | 1,460 | 1,500 | 6,700 |
| 1997/10/21 | 1,530 | 1,530 | 1,460 | 1,510 | 6,400 |
| 1997/10/20 | 1,550 | 1,560 | 1,500 | 1,510 | 6,600 |
| 1997/10/17 | 1,590 | 1,590 | 1,550 | 1,560 | 7,000 |
| 1997/10/16 | 1,620 | 1,620 | 1,560 | 1,600 | 20,300 |
| 1997/10/15 | 1,610 | 1,650 | 1,600 | 1,630 | 33,900 |
| 1997/10/14 | 1,700 | 1,710 | 1,610 | 1,610 | 21,800 |
| 1997/10/13 | 1,650 | 1,700 | 1,600 | 1,700 | 29,600 |
| 1997/10/09 | 1,550 | 1,700 | 1,530 | 1,530 | 118,200 |
| 1997/10/08 | 1,380 | 1,570 | 1,380 | 1,500 | 55,400 |
| 1997/10/07 | 1,350 | 1,450 | 1,290 | 1,370 | 100,200 |
| 1997/10/06 | 1,170 | 1,330 | 1,170 | 1,320 | 59,000 |
| 1997/10/03 | 1,180 | 1,180 | 1,130 | 1,130 | 11,900 |
| 1997/10/02 | 1,180 | 1,180 | 1,180 | 1,180 | 4,900 |
| 1997/10/01 | 1,220 | 1,240 | 1,170 | 1,200 | 36,300 |
| 1997/09/30 | 1,200 | 1,250 | 1,100 | 1,220 | 126,000 |
| 1997/09/29 | 1,290 | 1,300 | 1,200 | 1,200 | 10,000 |
| 1997/09/26 | 1,420 | 1,420 | 1,300 | 1,300 | 11,400 |
| 1997/09/25 | 1,510 | 1,510 | 1,410 | 1,420 | 15,200 |
| 1997/09/24 | 1,600 | 1,600 | 1,460 | 1,490 | 27,300 |
| 1997/09/22 | 1,730 | 1,730 | 1,550 | 1,600 | 6,200 |
| 1997/09/19 | 1,700 | 1,700 | 1,650 | 1,700 | 3,700 |
| 1997/09/18 | 1,750 | 1,750 | 1,700 | 1,700 | 5,700 |
| 1997/09/17 | 1,800 | 1,800 | 1,750 | 1,750 | 5,100 |
| 1997/09/16 | 1,860 | 1,880 | 1,800 | 1,800 | 68,100 |
| 1997/09/12 | 1,920 | 1,920 | 1,870 | 1,900 | 6,200 |
| 1997/09/11 | 1,950 | 1,950 | 1,910 | 1,920 | 9,500 |
| 1997/09/10 | 1,970 | 1,970 | 1,900 | 1,930 | 89,200 |
| 1997/09/09 | 2,000 | 2,000 | 1,970 | 1,970 | 88,900 |
| 1997/09/08 | 2,160 | 2,160 | 2,010 | 2,010 | 14,100 |
| 1997/09/05 | 2,200 | 2,200 | 2,150 | 2,170 | 13,200 |
| 1997/09/04 | 2,250 | 2,250 | 2,150 | 2,240 | 12,000 |
| 1997/09/03 | 2,350 | 2,350 | 2,250 | 2,250 | 18,500 |
| 1997/09/02 | 2,430 | 2,430 | 2,350 | 2,350 | 9,200 |
| 1997/09/01 | 2,490 | 2,490 | 2,440 | 2,440 | 4,200 |
| 1997/08/29 | 2,490 | 2,490 | 2,350 | 2,490 | 6,800 |
| 1997/08/28 | 2,600 | 2,600 | 2,520 | 2,520 | 7,100 |
| 1997/08/27 | 2,760 | 2,760 | 2,630 | 2,630 | 11,400 |
| 1997/08/26 | 2,850 | 2,850 | 2,800 | 2,800 | 7,200 |
| 1997/08/25 | 2,880 | 2,890 | 2,860 | 2,880 | 5,000 |
| 1997/08/22 | 2,910 | 2,960 | 2,890 | 2,890 | 5,400 |
| 1997/08/21 | 2,980 | 2,980 | 2,920 | 2,920 | 4,400 |
| 1997/08/20 | 3,100 | 3,100 | 3,080 | 3,080 | 700 |
| 1997/08/19 | 3,200 | 3,200 | 3,080 | 3,190 | 4,700 |
| 1997/08/18 | 3,250 | 3,250 | 3,150 | 3,190 | 1,700 |
| 1997/08/15 | 3,300 | 3,300 | 3,300 | 3,300 | 4,000 |
| 1997/08/14 | 2,900 | 2,920 | 2,850 | 2,920 | 27,800 |
| 1997/08/13 | 2,900 | 2,950 | 2,900 | 2,910 | 14,400 |
| 1997/08/12 | 2,910 | 3,000 | 2,910 | 2,940 | 9,000 |
| 1997/08/11 | 2,950 | 2,950 | 2,900 | 2,950 | 8,400 |
| 1997/08/08 | 3,050 | 3,050 | 3,000 | 3,050 | 21,500 |
| 1997/08/07 | 3,050 | 3,140 | 3,050 | 3,050 | 3,700 |
| 1997/08/06 | 3,000 | 3,100 | 3,000 | 3,100 | 5,900 |
| 1997/08/05 | 3,250 | 3,250 | 3,250 | 3,250 | 400 |
| 1997/08/04 | 3,500 | 3,500 | 3,400 | 3,450 | 2,700 |
| 1997/08/01 | 3,450 | 3,550 | 3,450 | 3,450 | 8,400 |
| 1997/07/29 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1997/07/28 | 3,840 | 3,840 | 3,840 | 3,840 | 1,000 |
| 1997/07/25 | 3,800 | 3,800 | 3,800 | 3,800 | 1,000 |
| 1997/07/24 | 3,410 | 3,800 | 3,410 | 3,800 | 14,000 |
| 1997/07/23 | 3,500 | 3,500 | 3,450 | 3,450 | 7,000 |
| 1997/07/22 | 3,550 | 3,600 | 3,500 | 3,500 | 12,000 |
| 1997/07/18 | 3,660 | 3,660 | 3,550 | 3,600 | 21,000 |
| 1997/07/16 | 3,850 | 3,850 | 3,850 | 3,850 | 1,000 |
| 1997/07/15 | 3,840 | 3,850 | 3,840 | 3,850 | 4,000 |
| 1997/07/14 | 3,800 | 3,840 | 3,800 | 3,840 | 2,000 |
| 1997/07/11 | 3,850 | 3,850 | 3,800 | 3,800 | 3,000 |
| 1997/07/10 | 3,850 | 3,850 | 3,850 | 3,850 | 2,000 |
| 1997/07/08 | 3,800 | 3,800 | 3,710 | 3,710 | 2,000 |
| 1997/07/04 | 3,700 | 3,700 | 3,660 | 3,660 | 4,000 |
| 1997/07/03 | 3,750 | 3,760 | 3,700 | 3,700 | 7,000 |
| 1997/07/02 | 3,910 | 3,910 | 3,800 | 3,800 | 4,000 |
| 1997/07/01 | 3,950 | 3,950 | 3,900 | 3,940 | 3,000 |
| 1997/06/30 | 3,860 | 3,900 | 3,850 | 3,850 | 4,000 |
| 1997/06/27 | 3,960 | 4,010 | 3,860 | 3,860 | 8,000 |
| 1997/06/26 | 3,780 | 4,000 | 3,780 | 3,920 | 23,000 |
| 1997/06/25 | 3,710 | 3,720 | 3,710 | 3,710 | 3,000 |
| 1997/06/24 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1997/06/23 | 3,930 | 3,930 | 3,690 | 3,690 | 2,000 |
| 1997/06/20 | 3,990 | 4,000 | 3,900 | 3,950 | 14,000 |
| 1997/06/19 | 3,980 | 3,990 | 3,930 | 3,950 | 33,000 |
| 1997/06/18 | 3,920 | 3,950 | 3,920 | 3,930 | 24,000 |
| 1997/06/17 | 3,900 | 3,940 | 3,900 | 3,900 | 32,000 |
| 1997/06/16 | 3,810 | 3,970 | 3,800 | 3,800 | 31,000 |
| 1997/06/13 | 3,660 | 3,800 | 3,650 | 3,800 | 22,000 |
| 1997/06/12 | 3,400 | 3,590 | 3,400 | 3,580 | 21,000 |
| 1997/06/11 | 3,140 | 3,300 | 3,140 | 3,260 | 18,000 |
| 1997/06/10 | 3,200 | 3,250 | 3,200 | 3,250 | 13,000 |
| 1997/06/09 | 3,250 | 3,250 | 3,150 | 3,200 | 12,000 |
| 1997/06/06 | 3,280 | 3,300 | 3,230 | 3,300 | 11,000 |
| 1997/06/05 | 3,380 | 3,430 | 3,330 | 3,330 | 8,000 |
| 1997/06/04 | 3,300 | 3,400 | 3,300 | 3,400 | 20,000 |
| 1997/06/03 | 3,390 | 3,390 | 3,360 | 3,380 | 6,000 |
| 1997/06/02 | 3,490 | 3,490 | 3,400 | 3,400 | 3,000 |
| 1997/05/30 | 3,600 | 3,600 | 3,590 | 3,590 | 2,000 |
| 1997/05/29 | 3,590 | 3,600 | 3,540 | 3,600 | 9,000 |
| 1997/05/28 | 3,380 | 3,640 | 3,380 | 3,640 | 14,000 |
| 1997/05/27 | 3,350 | 3,400 | 3,280 | 3,360 | 37,000 |
| 1997/05/26 | 3,690 | 3,700 | 3,400 | 3,400 | 6,000 |
| 1997/05/23 | 3,890 | 3,890 | 3,800 | 3,800 | 11,000 |
| 1997/05/22 | 4,000 | 4,000 | 4,000 | 4,000 | 4,000 |
| 1997/05/21 | 4,300 | 4,300 | 4,150 | 4,150 | 21,000 |
| 1997/05/20 | 4,300 | 4,300 | 4,250 | 4,300 | 26,000 |
| 1997/05/19 | 4,290 | 4,300 | 4,270 | 4,300 | 20,000 |
| 1997/05/16 | 4,290 | 4,300 | 4,250 | 4,300 | 11,000 |
| 1997/05/15 | 4,350 | 4,350 | 4,250 | 4,300 | 12,000 |
| 1997/05/14 | 4,210 | 4,350 | 4,170 | 4,350 | 29,000 |
| 1997/05/13 | 4,210 | 4,210 | 4,190 | 4,200 | 32,000 |
| 1997/05/12 | 4,250 | 4,250 | 4,200 | 4,210 | 11,000 |
| 1997/05/09 | 4,270 | 4,270 | 4,200 | 4,220 | 14,000 |
| 1997/05/08 | 4,230 | 4,240 | 4,150 | 4,240 | 7,000 |
| 1997/05/07 | 4,340 | 4,340 | 4,200 | 4,270 | 21,000 |
| 1997/05/06 | 4,240 | 4,350 | 4,240 | 4,350 | 25,000 |
| 1997/05/02 | 4,170 | 4,200 | 4,150 | 4,180 | 37,000 |
| 1997/05/01 | 4,100 | 4,190 | 4,100 | 4,110 | 31,000 |
| 1997/04/30 | 4,070 | 4,080 | 4,040 | 4,040 | 11,000 |
| 1997/04/28 | 4,090 | 4,090 | 4,050 | 4,070 | 8,000 |
| 1997/04/25 | 4,100 | 4,100 | 4,050 | 4,100 | 33,000 |
| 1997/04/24 | 4,090 | 4,090 | 4,050 | 4,050 | 20,000 |
| 1997/04/23 | 3,990 | 4,050 | 3,950 | 4,020 | 26,000 |
| 1997/04/22 | 3,900 | 3,940 | 3,860 | 3,900 | 18,000 |
| 1997/04/21 | 3,950 | 3,950 | 3,800 | 3,850 | 5,000 |
| 1997/04/18 | 3,510 | 3,800 | 3,510 | 3,800 | 17,000 |
| 1997/04/17 | 3,460 | 3,470 | 3,450 | 3,460 | 12,000 |
| 1997/04/16 | 3,400 | 3,450 | 3,400 | 3,450 | 16,000 |
| 1997/04/15 | 3,450 | 3,450 | 3,400 | 3,400 | 2,000 |
| 1997/04/14 | 3,450 | 3,450 | 3,450 | 3,450 | 2,000 |
| 1997/04/11 | 3,500 | 3,500 | 3,450 | 3,450 | 6,000 |
| 1997/04/10 | 3,560 | 3,560 | 3,550 | 3,550 | 2,000 |
| 1997/04/09 | 3,600 | 3,600 | 3,550 | 3,550 | 6,000 |
| 1997/04/08 | 3,650 | 3,650 | 3,600 | 3,600 | 3,000 |
| 1997/04/07 | 3,700 | 3,700 | 3,700 | 3,700 | 1,000 |
| 1997/04/04 | 3,790 | 3,790 | 3,700 | 3,700 | 9,000 |
| 1997/04/03 | 3,850 | 3,900 | 3,850 | 3,850 | 5,000 |
| 1997/04/02 | 3,750 | 3,750 | 3,750 | 3,750 | 2,000 |
| 1997/04/01 | 3,910 | 3,910 | 3,800 | 3,800 | 4,000 |
| 1997/03/31 | 3,900 | 4,000 | 3,900 | 3,950 | 6,000 |
| 1997/03/28 | 3,780 | 3,850 | 3,770 | 3,850 | 4,000 |
| 1997/03/27 | 3,700 | 3,770 | 3,700 | 3,770 | 3,000 |
| 1997/03/26 | 3,550 | 3,600 | 3,550 | 3,600 | 5,000 |
| 1997/03/26 | 1 -> 1.20 分割 | ||||
| 1997/03/25 | 4,250 | 4,280 | 4,170 | 4,260 | 13,000 |
| 1997/03/24 | 4,280 | 4,290 | 4,220 | 4,280 | 12,000 |
| 1997/03/21 | 4,200 | 4,300 | 4,200 | 4,300 | 6,000 |
| 1997/03/19 | 4,300 | 4,300 | 4,300 | 4,300 | 5,000 |
| 1997/03/18 | 4,300 | 4,300 | 4,300 | 4,300 | 5,000 |
| 1997/03/17 | 4,300 | 4,300 | 4,300 | 4,300 | 1,000 |
| 1997/03/14 | 4,050 | 4,300 | 4,050 | 4,300 | 20,000 |
| 1997/03/13 | 4,300 | 4,300 | 4,050 | 4,050 | 24,000 |
| 1997/03/12 | 4,400 | 4,400 | 4,200 | 4,300 | 13,000 |
| 1997/03/11 | 4,400 | 4,400 | 4,400 | 4,400 | 2,000 |
| 1997/03/10 | 4,500 | 4,500 | 4,500 | 4,500 | 2,000 |
| 1997/03/07 | 4,500 | 4,500 | 4,500 | 4,500 | 1,000 |
| 1997/03/06 | 4,670 | 4,670 | 4,500 | 4,500 | 8,000 |
| 1997/03/05 | 4,700 | 4,700 | 4,670 | 4,670 | 11,000 |
| 1997/03/04 | 4,780 | 4,780 | 4,700 | 4,700 | 5,000 |
| 1997/03/03 | 4,800 | 4,800 | 4,780 | 4,780 | 5,000 |
| 1997/02/28 | 4,860 | 4,860 | 4,800 | 4,800 | 14,000 |
| 1997/02/27 | 4,880 | 4,880 | 4,850 | 4,850 | 7,000 |
| 1997/02/26 | 4,930 | 4,950 | 4,880 | 4,910 | 17,000 |
| 1997/02/25 | 4,950 | 4,950 | 4,900 | 4,930 | 13,000 |
| 1997/02/24 | 4,980 | 4,980 | 4,880 | 4,940 | 28,000 |
| 1997/02/21 | 4,860 | 4,960 | 4,860 | 4,880 | 33,000 |
| 1997/02/20 | 4,850 | 4,910 | 4,850 | 4,860 | 45,000 |
| 1997/02/19 | 4,890 | 4,890 | 4,800 | 4,850 | 37,000 |
| 1997/02/18 | 4,840 | 4,900 | 4,840 | 4,890 | 36,000 |
| 1997/02/17 | 4,850 | 4,850 | 4,810 | 4,810 | 22,000 |
| 1997/02/14 | 4,890 | 4,980 | 4,780 | 4,850 | 166,000 |
| 1997/02/13 | 5,200 | 5,200 | 5,010 | 5,160 | 6,000 |
| 1997/02/12 | 5,340 | 5,340 | 5,230 | 5,230 | 6,000 |
| 1997/02/07 | 5,390 | 5,400 | 5,390 | 5,400 | 10,000 |
| 1997/02/06 | 5,340 | 5,450 | 5,340 | 5,450 | 10,000 |
| 1997/02/05 | 5,380 | 5,400 | 5,310 | 5,370 | 10,000 |
| 1997/02/04 | 5,150 | 5,230 | 5,100 | 5,230 | 5,000 |
| 1997/02/03 | 5,050 | 5,050 | 5,050 | 5,050 | 1,000 |
| 1997/01/31 | 4,930 | 5,000 | 4,930 | 4,950 | 8,000 |
| 1997/01/29 | 4,920 | 4,920 | 4,920 | 4,920 | 3,000 |
| 1997/01/28 | 4,900 | 4,920 | 4,900 | 4,910 | 8,000 |
| 1997/01/27 | 4,890 | 4,900 | 4,890 | 4,900 | 8,000 |
| 1997/01/24 | 4,900 | 4,900 | 4,830 | 4,890 | 7,000 |
| 1997/01/23 | 4,920 | 4,930 | 4,890 | 4,920 | 20,000 |
| 1997/01/22 | 4,990 | 4,990 | 4,990 | 4,990 | 4,000 |
| 1997/01/21 | 4,990 | 4,990 | 4,990 | 4,990 | 1,000 |
| 1997/01/20 | 5,000 | 5,000 | 5,000 | 5,000 | 3,000 |
| 1997/01/17 | 4,950 | 5,100 | 4,950 | 5,100 | 12,000 |
| 1997/01/16 | 5,400 | 5,400 | 5,000 | 5,000 | 11,000 |
| 1997/01/14 | 5,400 | 5,440 | 5,400 | 5,440 | 4,000 |
| 1997/01/13 | 5,560 | 5,560 | 5,490 | 5,490 | 4,000 |
| 1997/01/10 | 6,100 | 6,100 | 5,700 | 5,700 | 7,000 |
| 1997/01/09 | 6,410 | 6,410 | 6,000 | 6,000 | 4,000 |
| 1997/01/08 | 6,500 | 6,500 | 6,400 | 6,400 | 5,000 |
| 1997/01/07 | 7,090 | 7,090 | 6,890 | 6,890 | 5,000 |
| 1997/01/06 | 7,080 | 7,090 | 7,020 | 7,090 | 4,000 |