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 |
---|---|---|---|---|---|
2002/12/30 | 510 | 547 | 510 | 547 | 1,700 |
2002/12/27 | 505 | 510 | 500 | 500 | 1,800 |
2002/12/26 | 506 | 506 | 505 | 505 | 800 |
2002/12/25 | 508 | 515 | 507 | 507 | 4,300 |
2002/12/24 | 508 | 510 | 508 | 508 | 2,700 |
2002/12/20 | 508 | 510 | 508 | 508 | 1,300 |
2002/12/19 | 510 | 510 | 506 | 507 | 600 |
2002/12/18 | 505 | 506 | 505 | 506 | 2,400 |
2002/12/17 | 520 | 525 | 505 | 505 | 3,000 |
2002/12/16 | 530 | 530 | 520 | 520 | 1,100 |
2002/12/13 | 521 | 530 | 520 | 530 | 2,800 |
2002/12/12 | 530 | 530 | 521 | 521 | 200 |
2002/12/11 | 516 | 530 | 516 | 530 | 2,500 |
2002/12/10 | 530 | 530 | 520 | 520 | 13,800 |
2002/12/09 | 530 | 530 | 520 | 520 | 1,400 |
2002/12/06 | 550 | 550 | 530 | 530 | 3,200 |
2002/12/05 | 550 | 550 | 550 | 550 | 1,200 |
2002/12/04 | 550 | 550 | 550 | 550 | 100 |
2002/12/03 | 579 | 580 | 560 | 560 | 1,900 |
2002/12/02 | 580 | 580 | 580 | 580 | 500 |
2002/11/29 | 555 | 570 | 550 | 560 | 3,600 |
2002/11/28 | 562 | 562 | 560 | 560 | 1,100 |
2002/11/27 | 560 | 560 | 560 | 560 | 1,400 |
2002/11/26 | 565 | 565 | 565 | 565 | 300 |
2002/11/25 | 540 | 540 | 521 | 540 | 600 |
2002/11/22 | 531 | 540 | 530 | 540 | 1,100 |
2002/11/21 | 525 | 525 | 525 | 525 | 300 |
2002/11/20 | 510 | 520 | 510 | 520 | 1,000 |
2002/11/19 | 510 | 510 | 500 | 505 | 1,900 |
2002/11/18 | 550 | 550 | 540 | 540 | 1,300 |
2002/11/15 | 550 | 550 | 550 | 550 | 300 |
2002/11/14 | 555 | 555 | 550 | 550 | 1,800 |
2002/11/13 | 561 | 590 | 561 | 575 | 2,400 |
2002/11/12 | 600 | 600 | 570 | 570 | 9,900 |
2002/11/11 | 600 | 600 | 590 | 600 | 3,100 |
2002/11/08 | 610 | 610 | 600 | 600 | 500 |
2002/11/07 | 590 | 640 | 590 | 630 | 1,400 |
2002/11/06 | 620 | 620 | 600 | 620 | 1,600 |
2002/11/05 | 599 | 640 | 599 | 640 | 1,800 |
2002/11/01 | 599 | 599 | 590 | 590 | 2,300 |
2002/10/31 | 599 | 605 | 599 | 600 | 1,700 |
2002/10/30 | 594 | 600 | 584 | 600 | 1,600 |
2002/10/29 | 594 | 595 | 594 | 595 | 900 |
2002/10/28 | 585 | 590 | 585 | 590 | 1,500 |
2002/10/25 | 581 | 599 | 581 | 583 | 1,400 |
2002/10/24 | 620 | 620 | 600 | 600 | 600 |
2002/10/23 | 599 | 600 | 599 | 600 | 1,300 |
2002/10/22 | 600 | 600 | 590 | 600 | 1,800 |
2002/10/21 | 610 | 610 | 594 | 600 | 600 |
2002/10/18 | 620 | 620 | 600 | 600 | 500 |
2002/10/17 | 615 | 615 | 573 | 573 | 1,400 |
2002/10/16 | 620 | 633 | 619 | 619 | 3,200 |
2002/10/15 | 620 | 620 | 600 | 600 | 300 |
2002/10/11 | 570 | 590 | 570 | 570 | 1,900 |
2002/10/10 | 571 | 571 | 551 | 560 | 3,000 |
2002/10/09 | 590 | 590 | 590 | 590 | 300 |
2002/10/08 | 600 | 600 | 570 | 580 | 2,500 |
2002/10/07 | 580 | 580 | 573 | 580 | 3,000 |
2002/10/04 | 585 | 585 | 583 | 583 | 500 |
2002/10/03 | 601 | 601 | 581 | 585 | 2,100 |
2002/10/02 | 602 | 602 | 602 | 602 | 200 |
2002/10/01 | 600 | 600 | 600 | 600 | 1,500 |
2002/09/30 | 600 | 604 | 600 | 600 | 3,500 |
2002/09/27 | 620 | 630 | 610 | 610 | 1,200 |
2002/09/26 | 620 | 620 | 620 | 620 | 700 |
2002/09/25 | 611 | 611 | 610 | 610 | 1,900 |
2002/09/24 | 620 | 620 | 620 | 620 | 300 |
2002/09/20 | 615 | 640 | 605 | 620 | 2,600 |
2002/09/19 | 612 | 612 | 612 | 612 | 100 |
2002/09/18 | 630 | 630 | 610 | 610 | 3,200 |
2002/09/17 | 630 | 630 | 620 | 630 | 800 |
2002/09/13 | 650 | 650 | 613 | 626 | 1,100 |
2002/09/12 | 630 | 630 | 610 | 616 | 2,100 |
2002/09/11 | 630 | 630 | 620 | 630 | 1,200 |
2002/09/10 | 630 | 630 | 630 | 630 | 1,000 |
2002/09/09 | 640 | 640 | 630 | 630 | 500 |
2002/09/06 | 630 | 630 | 630 | 630 | 600 |
2002/09/05 | 611 | 650 | 605 | 650 | 1,700 |
2002/09/04 | 660 | 665 | 601 | 601 | 2,800 |
2002/09/02 | 675 | 675 | 650 | 670 | 1,300 |
2002/08/30 | 675 | 675 | 675 | 675 | 700 |
2002/08/29 | 680 | 680 | 680 | 680 | 1,800 |
2002/08/28 | 680 | 680 | 680 | 680 | 100 |
2002/08/27 | 665 | 670 | 650 | 670 | 1,700 |
2002/08/26 | 660 | 665 | 620 | 665 | 2,700 |
2002/08/23 | 670 | 670 | 650 | 651 | 3,100 |
2002/08/22 | 675 | 675 | 660 | 675 | 3,900 |
2002/08/21 | 680 | 680 | 675 | 675 | 800 |
2002/08/20 | 680 | 680 | 675 | 675 | 400 |
2002/08/19 | 680 | 680 | 680 | 680 | 300 |
2002/08/16 | 695 | 695 | 680 | 680 | 1,200 |
2002/08/15 | 670 | 680 | 670 | 680 | 1,100 |
2002/08/14 | 670 | 670 | 660 | 660 | 1,000 |
2002/08/13 | 690 | 690 | 670 | 670 | 500 |
2002/08/12 | 695 | 695 | 695 | 695 | 200 |
2002/08/09 | 665 | 694 | 665 | 694 | 600 |
2002/08/08 | 660 | 660 | 660 | 660 | 100 |
2002/08/07 | 700 | 700 | 650 | 650 | 1,200 |
2002/08/06 | 680 | 690 | 670 | 670 | 800 |
2002/08/05 | 700 | 700 | 700 | 700 | 500 |
2002/08/02 | 701 | 701 | 700 | 700 | 900 |
2002/08/01 | 701 | 745 | 700 | 700 | 1,100 |
2002/07/31 | 710 | 710 | 702 | 703 | 1,500 |
2002/07/30 | 710 | 710 | 705 | 710 | 1,100 |
2002/07/29 | 706 | 706 | 706 | 706 | 300 |
2002/07/26 | 720 | 730 | 715 | 715 | 2,600 |
2002/07/25 | 740 | 750 | 720 | 720 | 1,300 |
2002/07/24 | 739 | 740 | 720 | 720 | 1,200 |
2002/07/23 | 750 | 750 | 750 | 750 | 100 |
2002/07/22 | 745 | 750 | 745 | 750 | 1,300 |
2002/07/19 | 750 | 750 | 740 | 750 | 2,800 |
2002/07/18 | 765 | 765 | 760 | 760 | 700 |
2002/07/17 | 770 | 770 | 764 | 764 | 1,200 |
2002/07/16 | 770 | 770 | 763 | 763 | 1,100 |
2002/07/15 | 780 | 780 | 765 | 765 | 4,400 |
2002/07/12 | 780 | 780 | 780 | 780 | 400 |
2002/07/11 | 765 | 780 | 765 | 780 | 900 |
2002/07/10 | 800 | 800 | 760 | 762 | 1,100 |
2002/07/09 | 779 | 800 | 768 | 800 | 4,200 |
2002/07/08 | 771 | 799 | 771 | 775 | 400 |
2002/07/05 | 780 | 790 | 765 | 765 | 5,700 |
2002/07/04 | 755 | 790 | 755 | 780 | 5,900 |
2002/07/03 | 720 | 750 | 720 | 750 | 1,800 |
2002/07/02 | 720 | 733 | 720 | 720 | 11,400 |
2002/07/01 | 708 | 711 | 708 | 711 | 1,300 |
2002/06/28 | 700 | 708 | 700 | 708 | 2,200 |
2002/06/27 | 700 | 700 | 680 | 700 | 2,900 |
2002/06/26 | 710 | 710 | 701 | 701 | 3,100 |
2002/06/25 | 703 | 720 | 703 | 703 | 1,300 |
2002/06/21 | 750 | 750 | 750 | 750 | 1,000 |
2002/06/20 | 760 | 760 | 730 | 750 | 4,200 |
2002/06/19 | 775 | 780 | 766 | 770 | 800 |
2002/06/18 | 780 | 780 | 763 | 775 | 1,200 |
2002/06/17 | 778 | 790 | 766 | 778 | 1,400 |
2002/06/14 | 795 | 795 | 776 | 778 | 700 |
2002/06/13 | 802 | 813 | 800 | 800 | 10,600 |
2002/06/12 | 801 | 808 | 800 | 801 | 7,600 |
2002/06/11 | 790 | 800 | 790 | 794 | 4,600 |
2002/06/10 | 762 | 780 | 762 | 780 | 2,200 |
2002/06/07 | 770 | 775 | 770 | 775 | 1,300 |
2002/06/06 | 792 | 792 | 770 | 770 | 2,800 |
2002/06/05 | 791 | 791 | 780 | 790 | 1,800 |
2002/06/04 | 800 | 800 | 791 | 791 | 2,200 |
2002/06/03 | 800 | 808 | 800 | 800 | 11,100 |
2002/05/31 | 780 | 800 | 775 | 790 | 5,200 |
2002/05/30 | 770 | 770 | 770 | 770 | 1,300 |
2002/05/29 | 790 | 799 | 780 | 780 | 3,100 |
2002/05/28 | 799 | 810 | 790 | 800 | 2,700 |
2002/05/27 | 800 | 814 | 790 | 814 | 4,200 |
2002/05/24 | 780 | 790 | 771 | 790 | 2,700 |
2002/05/23 | 819 | 819 | 771 | 790 | 4,500 |
2002/05/22 | 817 | 820 | 780 | 800 | 5,000 |
2002/05/21 | 800 | 847 | 797 | 820 | 16,000 |
2002/05/20 | 770 | 776 | 767 | 776 | 6,900 |
2002/05/17 | 765 | 770 | 753 | 757 | 8,300 |
2002/05/16 | 810 | 819 | 775 | 780 | 6,600 |
2002/05/15 | 820 | 850 | 800 | 810 | 13,800 |
2002/05/14 | 802 | 852 | 802 | 815 | 47,300 |
2002/05/13 | 730 | 752 | 730 | 752 | 14,300 |
2002/05/10 | 652 | 652 | 652 | 652 | 600 |
2002/05/09 | 670 | 670 | 652 | 670 | 1,100 |
2002/05/08 | 660 | 660 | 660 | 660 | 300 |
2002/05/07 | 669 | 669 | 650 | 650 | 1,900 |
2002/05/02 | 698 | 698 | 668 | 668 | 600 |
2002/05/01 | 663 | 680 | 663 | 680 | 900 |
2002/04/30 | 687 | 687 | 660 | 687 | 1,000 |
2002/04/26 | 698 | 698 | 680 | 697 | 2,100 |
2002/04/25 | 664 | 698 | 664 | 698 | 1,600 |
2002/04/24 | 651 | 653 | 651 | 653 | 1,300 |
2002/04/23 | 650 | 650 | 650 | 650 | 2,800 |
2002/04/22 | 680 | 680 | 650 | 650 | 2,300 |
2002/04/19 | 680 | 680 | 680 | 680 | 700 |
2002/04/18 | 700 | 700 | 700 | 700 | 200 |
2002/04/17 | 720 | 720 | 670 | 700 | 2,500 |
2002/04/16 | 700 | 720 | 700 | 720 | 1,300 |
2002/04/15 | 700 | 710 | 700 | 710 | 1,000 |
2002/04/12 | 720 | 720 | 701 | 710 | 500 |
2002/04/11 | 705 | 730 | 705 | 730 | 600 |
2002/04/10 | 724 | 724 | 700 | 705 | 700 |
2002/04/09 | 740 | 740 | 725 | 725 | 1,600 |
2002/04/08 | 720 | 750 | 720 | 740 | 1,600 |
2002/04/05 | 730 | 730 | 720 | 730 | 2,400 |
2002/04/04 | 671 | 700 | 670 | 700 | 1,300 |
2002/04/03 | 665 | 670 | 651 | 670 | 2,000 |
2002/04/02 | 690 | 699 | 651 | 651 | 5,000 |
2002/04/01 | 705 | 705 | 690 | 690 | 5,300 |
2002/03/29 | 725 | 730 | 690 | 700 | 1,100 |
2002/03/28 | 710 | 730 | 710 | 720 | 2,000 |
2002/03/27 | 730 | 740 | 710 | 730 | 9,100 |
2002/03/26 | 710 | 730 | 710 | 730 | 2,100 |
2002/03/25 | 720 | 760 | 711 | 730 | 3,000 |
2002/03/22 | 745 | 769 | 710 | 750 | 2,000 |
2002/03/20 | 800 | 800 | 745 | 751 | 9,600 |
2002/03/19 | 750 | 760 | 750 | 750 | 9,000 |
2002/03/18 | 730 | 760 | 700 | 740 | 7,600 |
2002/03/15 | 700 | 730 | 690 | 720 | 8,700 |
2002/03/14 | 700 | 720 | 670 | 700 | 4,200 |
2002/03/13 | 760 | 760 | 650 | 720 | 9,100 |
2002/03/12 | 780 | 810 | 750 | 765 | 26,200 |
2002/03/11 | 695 | 785 | 680 | 780 | 23,200 |
2002/03/08 | 610 | 710 | 600 | 665 | 16,600 |
2002/03/07 | 610 | 620 | 600 | 610 | 8,800 |
2002/03/06 | 600 | 615 | 595 | 610 | 5,000 |
2002/03/05 | 600 | 620 | 600 | 610 | 8,800 |
2002/03/04 | 595 | 610 | 580 | 600 | 5,300 |
2002/03/01 | 600 | 600 | 580 | 590 | 2,300 |
2002/02/28 | 590 | 590 | 580 | 585 | 1,400 |
2002/02/27 | 570 | 580 | 560 | 580 | 1,300 |
2002/02/26 | 550 | 570 | 550 | 565 | 7,500 |
2002/02/25 | 550 | 565 | 550 | 560 | 5,600 |
2002/02/22 | 560 | 565 | 550 | 565 | 2,900 |
2002/02/21 | 560 | 600 | 541 | 541 | 3,100 |
2002/02/20 | 550 | 570 | 530 | 560 | 3,100 |
2002/02/19 | 560 | 570 | 555 | 560 | 4,200 |
2002/02/18 | 560 | 580 | 560 | 570 | 2,300 |
2002/02/15 | 580 | 580 | 560 | 560 | 900 |
2002/02/14 | 572 | 577 | 570 | 570 | 600 |
2002/02/13 | 590 | 590 | 577 | 577 | 3,100 |
2002/02/12 | 551 | 570 | 551 | 570 | 1,500 |
2002/02/08 | 580 | 580 | 550 | 550 | 1,700 |
2002/02/07 | 570 | 570 | 530 | 550 | 4,500 |
2002/02/06 | 540 | 570 | 540 | 550 | 600 |
2002/02/05 | 578 | 578 | 560 | 560 | 400 |
2002/02/04 | 580 | 580 | 550 | 570 | 2,000 |
2002/02/01 | 540 | 580 | 534 | 560 | 5,900 |
2002/01/30 | 570 | 580 | 560 | 570 | 3,800 |
2002/01/29 | 580 | 600 | 575 | 580 | 600 |
2002/01/28 | 586 | 620 | 580 | 600 | 4,200 |
2002/01/25 | 610 | 610 | 595 | 600 | 2,600 |
2002/01/24 | 575 | 620 | 575 | 600 | 3,200 |
2002/01/23 | 570 | 580 | 560 | 580 | 1,100 |
2002/01/22 | 560 | 600 | 560 | 565 | 4,600 |
2002/01/21 | 585 | 600 | 560 | 590 | 7,000 |
2002/01/18 | 570 | 585 | 560 | 585 | 600 |
2002/01/17 | 565 | 585 | 565 | 580 | 7,800 |
2002/01/16 | 580 | 580 | 555 | 570 | 5,600 |
2002/01/15 | 600 | 610 | 575 | 590 | 1,700 |
2002/01/11 | 610 | 610 | 600 | 600 | 2,600 |
2002/01/10 | 600 | 620 | 600 | 610 | 4,100 |
2002/01/09 | 605 | 615 | 600 | 610 | 3,200 |
2002/01/08 | 605 | 605 | 580 | 600 | 2,000 |
2002/01/07 | 600 | 600 | 571 | 600 | 800 |
2002/01/04 | 580 | 610 | 580 | 600 | 1,300 |