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 |
---|---|---|---|---|---|
1998/12/30 | 980 | 980 | 930 | 950 | 14,800 |
1998/12/29 | 792 | 890 | 792 | 890 | 16,200 |
1998/12/28 | 805 | 806 | 790 | 790 | 1,400 |
1998/12/25 | 800 | 820 | 780 | 820 | 4,000 |
1998/12/24 | 850 | 850 | 820 | 850 | 1,300 |
1998/12/22 | 820 | 880 | 820 | 860 | 2,300 |
1998/12/21 | 781 | 821 | 781 | 821 | 6,800 |
1998/12/18 | 850 | 860 | 820 | 821 | 5,800 |
1998/12/17 | 872 | 872 | 860 | 860 | 1,200 |
1998/12/16 | 872 | 872 | 872 | 872 | 100 |
1998/12/15 | 872 | 872 | 871 | 872 | 1,200 |
1998/12/14 | 896 | 896 | 850 | 890 | 2,700 |
1998/12/11 | 950 | 950 | 895 | 895 | 5,200 |
1998/12/10 | 920 | 940 | 900 | 940 | 4,400 |
1998/12/09 | 881 | 950 | 881 | 890 | 6,400 |
1998/12/08 | 900 | 900 | 870 | 870 | 3,400 |
1998/12/07 | 945 | 949 | 900 | 900 | 2,900 |
1998/12/04 | 1,000 | 1,000 | 920 | 950 | 3,500 |
1998/12/03 | 1,000 | 1,000 | 980 | 1,000 | 4,900 |
1998/12/02 | 1,000 | 1,000 | 980 | 1,000 | 1,700 |
1998/12/01 | 1,060 | 1,060 | 1,000 | 1,000 | 8,200 |
1998/11/30 | 1,100 | 1,100 | 1,050 | 1,060 | 5,400 |
1998/11/27 | 1,110 | 1,120 | 1,050 | 1,050 | 13,700 |
1998/11/26 | 1,040 | 1,180 | 1,030 | 1,090 | 28,600 |
1998/11/25 | 940 | 1,000 | 930 | 1,000 | 44,200 |
1998/11/24 | 801 | 900 | 800 | 900 | 27,900 |
1998/11/20 | 800 | 800 | 790 | 800 | 2,600 |
1998/11/19 | 810 | 810 | 800 | 800 | 2,800 |
1998/11/18 | 786 | 810 | 786 | 810 | 2,800 |
1998/11/17 | 785 | 800 | 780 | 800 | 4,900 |
1998/11/16 | 795 | 798 | 780 | 785 | 3,500 |
1998/11/13 | 800 | 800 | 800 | 800 | 3,700 |
1998/11/12 | 810 | 830 | 800 | 800 | 6,800 |
1998/11/11 | 840 | 850 | 800 | 800 | 35,100 |
1998/11/10 | 690 | 750 | 690 | 750 | 20,900 |
1998/11/09 | 670 | 700 | 670 | 684 | 10,500 |
1998/11/06 | 639 | 680 | 639 | 661 | 6,600 |
1998/11/05 | 630 | 630 | 630 | 630 | 300 |
1998/11/04 | 625 | 625 | 600 | 620 | 2,500 |
1998/11/02 | 621 | 630 | 620 | 620 | 5,700 |
1998/10/30 | 620 | 630 | 600 | 630 | 2,400 |
1998/10/29 | 620 | 620 | 620 | 620 | 100 |
1998/10/28 | 560 | 572 | 560 | 572 | 1,600 |
1998/10/27 | 610 | 610 | 610 | 610 | 400 |
1998/10/26 | 629 | 629 | 610 | 610 | 600 |
1998/10/23 | 635 | 635 | 630 | 630 | 700 |
1998/10/22 | 645 | 645 | 640 | 644 | 3,300 |
1998/10/21 | 639 | 647 | 639 | 645 | 5,100 |
1998/10/20 | 600 | 601 | 600 | 601 | 1,100 |
1998/10/19 | 550 | 550 | 550 | 550 | 3,200 |
1998/10/16 | 525 | 526 | 525 | 526 | 2,700 |
1998/10/15 | 520 | 520 | 520 | 520 | 2,400 |
1998/10/14 | 525 | 525 | 525 | 525 | 3,000 |
1998/10/13 | 530 | 530 | 520 | 520 | 10,300 |
1998/10/12 | 520 | 530 | 520 | 530 | 900 |
1998/10/09 | 550 | 550 | 550 | 550 | 800 |
1998/10/08 | 520 | 525 | 520 | 522 | 7,100 |
1998/10/07 | 521 | 521 | 520 | 520 | 5,400 |
1998/10/06 | 530 | 540 | 502 | 504 | 5,000 |
1998/10/05 | 550 | 550 | 540 | 540 | 2,400 |
1998/10/02 | 600 | 600 | 600 | 600 | 200 |
1998/10/01 | 639 | 639 | 639 | 639 | 1,100 |
1998/09/30 | 639 | 639 | 639 | 639 | 900 |
1998/09/29 | 649 | 649 | 649 | 649 | 200 |
1998/09/28 | 649 | 649 | 649 | 649 | 100 |
1998/09/25 | 650 | 650 | 650 | 650 | 100 |
1998/09/22 | 611 | 611 | 611 | 611 | 500 |
1998/09/18 | 600 | 600 | 600 | 600 | 1,000 |
1998/09/17 | 646 | 646 | 600 | 629 | 1,500 |
1998/09/14 | 630 | 630 | 630 | 630 | 500 |
1998/09/11 | 630 | 630 | 630 | 630 | 13,800 |
1998/09/10 | 650 | 660 | 630 | 660 | 4,200 |
1998/09/09 | 650 | 660 | 650 | 650 | 31,800 |
1998/09/08 | 680 | 680 | 650 | 650 | 1,300 |
1998/09/07 | 650 | 650 | 650 | 650 | 1,800 |
1998/09/04 | 670 | 700 | 650 | 650 | 5,200 |
1998/09/03 | 600 | 610 | 600 | 610 | 2,400 |
1998/09/02 | 556 | 590 | 556 | 590 | 5,000 |
1998/09/01 | 551 | 580 | 551 | 555 | 4,000 |
1998/08/31 | 640 | 640 | 601 | 601 | 1,500 |
1998/08/28 | 651 | 651 | 650 | 650 | 2,100 |
1998/08/27 | 700 | 700 | 693 | 700 | 4,900 |
1998/08/26 | 715 | 715 | 700 | 700 | 3,300 |
1998/08/25 | 710 | 715 | 710 | 715 | 1,200 |
1998/08/24 | 729 | 729 | 710 | 710 | 1,200 |
1998/08/18 | 720 | 720 | 720 | 720 | 100 |
1998/08/17 | 730 | 730 | 720 | 720 | 2,900 |
1998/08/12 | 735 | 744 | 730 | 744 | 5,300 |
1998/08/11 | 745 | 745 | 745 | 745 | 400 |
1998/08/10 | 761 | 761 | 745 | 745 | 5,000 |
1998/08/07 | 745 | 750 | 745 | 750 | 2,200 |
1998/08/06 | 730 | 750 | 730 | 750 | 1,500 |
1998/08/05 | 710 | 711 | 700 | 711 | 5,000 |
1998/08/04 | 707 | 708 | 703 | 705 | 5,800 |
1998/08/03 | 729 | 729 | 705 | 705 | 1,800 |
1998/07/31 | 728 | 730 | 728 | 730 | 14,100 |
1998/07/30 | 730 | 738 | 727 | 728 | 8,500 |
1998/07/29 | 731 | 735 | 730 | 730 | 2,100 |
1998/07/28 | 751 | 751 | 749 | 749 | 1,400 |
1998/07/27 | 770 | 770 | 760 | 760 | 400 |
1998/07/24 | 760 | 770 | 760 | 760 | 3,400 |
1998/07/23 | 770 | 770 | 750 | 750 | 2,600 |
1998/07/22 | 820 | 820 | 820 | 820 | 1,100 |
1998/07/21 | 839 | 840 | 830 | 839 | 1,700 |
1998/07/17 | 835 | 845 | 835 | 840 | 5,500 |
1998/07/16 | 801 | 820 | 801 | 818 | 700 |
1998/07/15 | 786 | 800 | 786 | 800 | 6,500 |
1998/07/14 | 776 | 785 | 776 | 785 | 4,500 |
1998/07/13 | 765 | 766 | 765 | 766 | 200 |
1998/07/10 | 761 | 765 | 761 | 765 | 1,700 |
1998/07/09 | 783 | 783 | 760 | 765 | 3,600 |
1998/07/08 | 830 | 840 | 781 | 781 | 2,900 |
1998/07/07 | 837 | 851 | 830 | 830 | 6,600 |
1998/07/06 | 837 | 860 | 837 | 840 | 10,500 |
1998/07/03 | 819 | 839 | 819 | 839 | 9,000 |
1998/07/02 | 751 | 829 | 751 | 820 | 14,500 |
1998/07/01 | 720 | 750 | 720 | 750 | 2,400 |
1998/06/30 | 700 | 700 | 700 | 700 | 8,000 |
1998/06/29 | 701 | 710 | 700 | 700 | 10,400 |
1998/06/26 | 701 | 711 | 700 | 700 | 15,100 |
1998/06/25 | 710 | 720 | 700 | 710 | 15,000 |
1998/06/24 | 720 | 720 | 720 | 720 | 700 |
1998/06/23 | 740 | 740 | 711 | 730 | 13,200 |
1998/06/22 | 740 | 750 | 740 | 740 | 10,200 |
1998/06/19 | 750 | 760 | 740 | 750 | 17,400 |
1998/06/18 | 780 | 780 | 760 | 760 | 4,000 |
1998/06/17 | 780 | 780 | 760 | 780 | 3,000 |
1998/06/16 | 799 | 799 | 771 | 780 | 4,700 |
1998/06/15 | 800 | 800 | 800 | 800 | 5,400 |
1998/06/12 | 800 | 800 | 800 | 800 | 100 |
1998/06/11 | 800 | 820 | 800 | 820 | 12,300 |
1998/06/10 | 790 | 790 | 790 | 790 | 200 |
1998/06/09 | 790 | 790 | 790 | 790 | 800 |
1998/06/08 | 801 | 801 | 801 | 801 | 1,800 |
1998/06/05 | 810 | 811 | 810 | 811 | 400 |
1998/06/03 | 850 | 850 | 840 | 840 | 1,000 |
1998/06/02 | 860 | 860 | 850 | 850 | 1,200 |
1998/06/01 | 864 | 864 | 864 | 864 | 100 |
1998/05/28 | 870 | 890 | 870 | 880 | 11,800 |
1998/05/27 | 850 | 875 | 850 | 875 | 800 |
1998/05/26 | 819 | 850 | 819 | 850 | 2,200 |
1998/05/25 | 776 | 800 | 776 | 800 | 2,100 |
1998/05/22 | 770 | 770 | 760 | 770 | 6,800 |
1998/05/21 | 783 | 790 | 761 | 770 | 18,700 |
1998/05/19 | 800 | 800 | 800 | 800 | 600 |
1998/05/18 | 782 | 800 | 782 | 800 | 1,700 |
1998/05/15 | 782 | 782 | 781 | 782 | 3,800 |
1998/05/14 | 780 | 782 | 760 | 782 | 21,500 |
1998/05/13 | 781 | 790 | 781 | 781 | 5,600 |
1998/05/12 | 800 | 800 | 781 | 781 | 1,600 |
1998/05/11 | 800 | 800 | 800 | 800 | 1,800 |
1998/05/08 | 790 | 790 | 780 | 790 | 24,900 |
1998/05/07 | 809 | 809 | 790 | 790 | 7,400 |
1998/05/06 | 810 | 810 | 810 | 810 | 2,500 |
1998/05/01 | 810 | 810 | 800 | 810 | 900 |
1998/04/30 | 820 | 820 | 820 | 820 | 1,000 |
1998/04/28 | 845 | 845 | 830 | 830 | 500 |
1998/04/27 | 850 | 851 | 845 | 845 | 5,200 |
1998/04/24 | 790 | 845 | 785 | 845 | 19,500 |
1998/04/23 | 796 | 796 | 790 | 790 | 4,200 |
1998/04/22 | 800 | 800 | 795 | 796 | 2,800 |
1998/04/21 | 800 | 800 | 800 | 800 | 2,700 |
1998/04/20 | 810 | 810 | 800 | 800 | 9,300 |
1998/04/17 | 800 | 800 | 800 | 800 | 3,000 |
1998/04/16 | 830 | 830 | 830 | 830 | 2,200 |
1998/04/15 | 830 | 830 | 830 | 830 | 1,600 |
1998/04/14 | 830 | 830 | 801 | 830 | 2,400 |
1998/04/13 | 830 | 830 | 809 | 810 | 6,300 |
1998/04/10 | 845 | 845 | 830 | 830 | 3,600 |
1998/04/09 | 851 | 851 | 824 | 845 | 14,500 |
1998/04/08 | 850 | 850 | 845 | 845 | 3,900 |
1998/04/07 | 870 | 870 | 850 | 850 | 3,300 |
1998/04/06 | 870 | 870 | 870 | 870 | 900 |
1998/04/03 | 875 | 885 | 850 | 870 | 3,000 |
1998/04/02 | 899 | 900 | 875 | 875 | 1,400 |
1998/04/01 | 910 | 911 | 900 | 900 | 3,300 |
1998/03/31 | 930 | 930 | 930 | 930 | 2,900 |
1998/03/30 | 910 | 928 | 910 | 928 | 700 |
1998/03/27 | 924 | 924 | 910 | 924 | 4,700 |
1998/03/25 | 920 | 920 | 905 | 910 | 7,200 |
1998/03/24 | 905 | 930 | 905 | 930 | 1,900 |
1998/03/23 | 905 | 906 | 903 | 905 | 3,000 |
1998/03/20 | 910 | 913 | 903 | 903 | 5,100 |
1998/03/19 | 939 | 939 | 911 | 911 | 1,200 |
1998/03/18 | 961 | 961 | 940 | 948 | 5,000 |
1998/03/17 | 969 | 969 | 961 | 961 | 2,400 |
1998/03/16 | 1,000 | 1,000 | 990 | 990 | 2,800 |
1998/03/13 | 990 | 1,010 | 990 | 995 | 5,300 |
1998/03/12 | 1,020 | 1,020 | 990 | 990 | 15,100 |
1998/03/11 | 1,030 | 1,030 | 1,030 | 1,030 | 300 |
1998/03/10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,300 |
1998/03/09 | 1,040 | 1,050 | 1,020 | 1,030 | 7,800 |
1998/03/06 | 1,040 | 1,040 | 1,030 | 1,040 | 2,900 |
1998/03/05 | 1,080 | 1,080 | 1,030 | 1,030 | 9,300 |
1998/03/04 | 1,010 | 1,050 | 1,000 | 1,050 | 16,200 |
1998/03/03 | 900 | 1,000 | 900 | 989 | 40,700 |
1998/03/02 | 900 | 900 | 900 | 900 | 13,800 |
1998/02/27 | 1,110 | 1,140 | 1,050 | 1,100 | 21,100 |
1998/02/26 | 1,130 | 1,140 | 1,120 | 1,130 | 1,400 |
1998/02/25 | 1,150 | 1,160 | 1,150 | 1,150 | 3,700 |
1998/02/24 | 1,200 | 1,200 | 1,150 | 1,160 | 8,900 |
1998/02/23 | 1,180 | 1,200 | 1,180 | 1,200 | 4,600 |
1998/02/20 | 1,160 | 1,190 | 1,160 | 1,190 | 5,800 |
1998/02/19 | 1,200 | 1,200 | 1,160 | 1,180 | 6,600 |
1998/02/18 | 1,200 | 1,210 | 1,200 | 1,200 | 1,300 |
1998/02/17 | 1,200 | 1,220 | 1,200 | 1,200 | 20,900 |
1998/02/16 | 1,260 | 1,280 | 1,180 | 1,200 | 10,700 |
1998/02/13 | 1,340 | 1,350 | 1,300 | 1,340 | 2,400 |
1998/02/12 | 1,310 | 1,350 | 1,300 | 1,350 | 2,900 |
1998/02/10 | 1,330 | 1,350 | 1,300 | 1,350 | 1,700 |
1998/02/09 | 1,400 | 1,400 | 1,300 | 1,350 | 3,700 |
1998/02/06 | 1,340 | 1,400 | 1,330 | 1,400 | 3,400 |
1998/02/05 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
1998/02/04 | 1,400 | 1,400 | 1,400 | 1,400 | 900 |
1998/02/03 | 1,370 | 1,440 | 1,340 | 1,400 | 11,000 |
1998/02/02 | 1,440 | 1,450 | 1,380 | 1,400 | 6,700 |
1998/01/30 | 1,480 | 1,480 | 1,350 | 1,450 | 7,600 |
1998/01/29 | 1,640 | 1,640 | 1,480 | 1,480 | 7,300 |
1998/01/28 | 1,450 | 1,650 | 1,450 | 1,630 | 29,500 |
1998/01/27 | 1,320 | 1,470 | 1,320 | 1,450 | 19,200 |
1998/01/26 | 1,330 | 1,330 | 1,300 | 1,320 | 7,400 |
1998/01/23 | 1,300 | 1,310 | 1,300 | 1,300 | 2,300 |
1998/01/22 | 1,330 | 1,330 | 1,250 | 1,310 | 6,600 |
1998/01/21 | 1,210 | 1,340 | 1,200 | 1,340 | 9,100 |
1998/01/20 | 1,210 | 1,220 | 1,180 | 1,180 | 4,500 |
1998/01/19 | 1,250 | 1,280 | 1,160 | 1,250 | 12,500 |
1998/01/16 | 1,300 | 1,300 | 1,250 | 1,250 | 7,100 |
1998/01/14 | 1,220 | 1,300 | 1,220 | 1,300 | 2,600 |
1998/01/13 | 1,200 | 1,200 | 1,200 | 1,200 | 2,200 |
1998/01/12 | 1,260 | 1,270 | 1,200 | 1,200 | 1,900 |
1998/01/09 | 1,250 | 1,280 | 1,250 | 1,280 | 11,000 |
1998/01/08 | 1,200 | 1,390 | 1,200 | 1,210 | 27,300 |
1998/01/07 | 1,230 | 1,230 | 1,170 | 1,200 | 7,500 |
1998/01/06 | 1,090 | 1,240 | 1,090 | 1,240 | 14,600 |
1998/01/05 | 1,000 | 1,050 | 1,000 | 1,050 | 1,500 |