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 |
---|---|---|---|---|---|
2003/12/30 | 765 | 770 | 760 | 765 | 3,300 |
2003/12/29 | 731 | 760 | 731 | 760 | 4,800 |
2003/12/26 | 721 | 730 | 710 | 720 | 4,300 |
2003/12/25 | 696 | 720 | 690 | 720 | 6,600 |
2003/12/24 | 705 | 718 | 695 | 695 | 6,600 |
2003/12/22 | 705 | 720 | 695 | 705 | 11,600 |
2003/12/19 | 721 | 728 | 701 | 701 | 24,900 |
2003/12/18 | 735 | 735 | 722 | 730 | 3,200 |
2003/12/17 | 735 | 735 | 720 | 735 | 5,700 |
2003/12/16 | 740 | 745 | 735 | 735 | 2,300 |
2003/12/15 | 730 | 750 | 730 | 730 | 7,600 |
2003/12/12 | 730 | 740 | 721 | 740 | 3,800 |
2003/12/11 | 735 | 740 | 730 | 740 | 5,600 |
2003/12/10 | 751 | 752 | 731 | 735 | 3,600 |
2003/12/09 | 757 | 777 | 752 | 752 | 3,300 |
2003/12/08 | 730 | 780 | 730 | 777 | 1,100 |
2003/12/05 | 799 | 799 | 789 | 799 | 2,900 |
2003/12/04 | 799 | 800 | 799 | 799 | 3,200 |
2003/12/03 | 795 | 799 | 793 | 799 | 3,900 |
2003/12/02 | 800 | 806 | 790 | 795 | 6,000 |
2003/12/01 | 795 | 795 | 770 | 795 | 5,000 |
2003/11/28 | 808 | 808 | 790 | 800 | 8,800 |
2003/11/27 | 800 | 810 | 800 | 810 | 5,800 |
2003/11/26 | 770 | 800 | 770 | 800 | 3,500 |
2003/11/25 | 753 | 780 | 753 | 770 | 5,700 |
2003/11/21 | 735 | 738 | 735 | 738 | 2,400 |
2003/11/20 | 750 | 760 | 731 | 731 | 4,500 |
2003/11/19 | 760 | 760 | 720 | 720 | 5,600 |
2003/11/18 | 750 | 760 | 725 | 760 | 7,400 |
2003/11/17 | 810 | 810 | 745 | 770 | 3,500 |
2003/11/14 | 850 | 850 | 840 | 840 | 5,100 |
2003/11/13 | 836 | 856 | 836 | 849 | 3,900 |
2003/11/12 | 766 | 820 | 761 | 820 | 9,300 |
2003/11/11 | 830 | 830 | 760 | 780 | 13,400 |
2003/11/10 | 875 | 875 | 850 | 850 | 10,300 |
2003/11/07 | 880 | 880 | 870 | 875 | 9,400 |
2003/11/06 | 900 | 900 | 880 | 880 | 11,800 |
2003/11/05 | 900 | 902 | 889 | 902 | 10,200 |
2003/11/04 | 890 | 920 | 880 | 890 | 16,100 |
2003/10/31 | 900 | 900 | 880 | 880 | 17,500 |
2003/10/30 | 900 | 931 | 880 | 910 | 24,400 |
2003/10/29 | 1,000 | 1,000 | 931 | 931 | 7,500 |
2003/10/28 | 980 | 1,000 | 971 | 986 | 8,400 |
2003/10/27 | 900 | 980 | 900 | 960 | 12,400 |
2003/10/24 | 891 | 960 | 891 | 891 | 14,000 |
2003/10/23 | 945 | 960 | 885 | 885 | 27,000 |
2003/10/22 | 1,040 | 1,050 | 970 | 985 | 21,000 |
2003/10/21 | 1,210 | 1,210 | 1,010 | 1,070 | 83,600 |
2003/10/20 | 960 | 1,050 | 960 | 1,050 | 27,600 |
2003/10/17 | 900 | 980 | 900 | 950 | 29,800 |
2003/10/16 | 901 | 930 | 855 | 895 | 24,900 |
2003/10/15 | 965 | 980 | 903 | 912 | 29,200 |
2003/10/14 | 885 | 925 | 885 | 925 | 49,700 |
2003/10/10 | 746 | 825 | 745 | 825 | 27,400 |
2003/10/09 | 760 | 760 | 740 | 740 | 6,400 |
2003/10/08 | 780 | 780 | 750 | 761 | 14,400 |
2003/10/07 | 780 | 781 | 780 | 780 | 4,700 |
2003/10/06 | 794 | 794 | 771 | 780 | 15,200 |
2003/10/03 | 761 | 780 | 761 | 780 | 3,300 |
2003/10/02 | 790 | 795 | 753 | 761 | 4,000 |
2003/10/01 | 782 | 790 | 755 | 790 | 8,600 |
2003/09/30 | 782 | 782 | 781 | 782 | 1,300 |
2003/09/29 | 770 | 799 | 770 | 781 | 1,800 |
2003/09/26 | 755 | 768 | 755 | 768 | 1,800 |
2003/09/25 | 789 | 789 | 751 | 755 | 5,900 |
2003/09/24 | 807 | 810 | 790 | 791 | 8,100 |
2003/09/22 | 790 | 805 | 790 | 800 | 8,100 |
2003/09/19 | 790 | 805 | 785 | 785 | 14,200 |
2003/09/18 | 822 | 822 | 780 | 790 | 9,400 |
2003/09/17 | 850 | 850 | 822 | 822 | 6,500 |
2003/09/16 | 856 | 859 | 823 | 850 | 6,100 |
2003/09/12 | 860 | 860 | 855 | 859 | 9,700 |
2003/09/11 | 859 | 865 | 848 | 865 | 7,600 |
2003/09/10 | 860 | 865 | 853 | 865 | 10,800 |
2003/09/09 | 840 | 860 | 835 | 856 | 6,800 |
2003/09/08 | 840 | 840 | 835 | 840 | 5,300 |
2003/09/05 | 847 | 850 | 832 | 840 | 9,200 |
2003/09/04 | 870 | 870 | 840 | 845 | 14,200 |
2003/09/03 | 841 | 880 | 841 | 870 | 33,000 |
2003/09/02 | 815 | 835 | 812 | 830 | 21,800 |
2003/09/01 | 760 | 810 | 760 | 810 | 22,200 |
2003/08/29 | 741 | 768 | 740 | 760 | 11,800 |
2003/08/28 | 765 | 765 | 725 | 740 | 16,900 |
2003/08/27 | 734 | 780 | 734 | 770 | 11,800 |
2003/08/26 | 726 | 730 | 716 | 730 | 13,100 |
2003/08/25 | 730 | 738 | 722 | 725 | 9,400 |
2003/08/22 | 740 | 740 | 715 | 732 | 8,700 |
2003/08/21 | 760 | 760 | 738 | 738 | 7,700 |
2003/08/20 | 745 | 778 | 740 | 760 | 23,900 |
2003/08/19 | 681 | 743 | 676 | 740 | 23,500 |
2003/08/18 | 653 | 682 | 653 | 675 | 10,200 |
2003/08/15 | 675 | 680 | 641 | 643 | 8,900 |
2003/08/14 | 682 | 682 | 665 | 675 | 7,200 |
2003/08/13 | 660 | 680 | 656 | 680 | 12,900 |
2003/08/12 | 629 | 666 | 629 | 650 | 18,000 |
2003/08/11 | 605 | 630 | 605 | 625 | 8,600 |
2003/08/08 | 607 | 630 | 607 | 630 | 5,500 |
2003/08/07 | 605 | 605 | 603 | 604 | 2,300 |
2003/08/06 | 607 | 607 | 607 | 607 | 600 |
2003/08/05 | 607 | 607 | 607 | 607 | 2,200 |
2003/08/04 | 610 | 615 | 600 | 600 | 10,300 |
2003/08/01 | 620 | 623 | 610 | 610 | 7,000 |
2003/07/31 | 625 | 625 | 607 | 607 | 4,000 |
2003/07/30 | 620 | 625 | 615 | 625 | 3,800 |
2003/07/29 | 615 | 615 | 606 | 615 | 5,100 |
2003/07/28 | 620 | 630 | 615 | 615 | 2,500 |
2003/07/25 | 610 | 610 | 610 | 610 | 200 |
2003/07/24 | 620 | 625 | 620 | 625 | 1,500 |
2003/07/23 | 603 | 610 | 603 | 610 | 2,000 |
2003/07/22 | 615 | 624 | 600 | 600 | 6,400 |
2003/07/18 | 595 | 615 | 575 | 615 | 10,500 |
2003/07/17 | 632 | 632 | 603 | 603 | 9,000 |
2003/07/16 | 639 | 639 | 623 | 635 | 5,400 |
2003/07/15 | 645 | 645 | 629 | 639 | 7,000 |
2003/07/14 | 632 | 643 | 620 | 640 | 7,500 |
2003/07/11 | 650 | 650 | 630 | 631 | 4,300 |
2003/07/10 | 645 | 648 | 642 | 643 | 7,000 |
2003/07/09 | 625 | 650 | 620 | 641 | 8,500 |
2003/07/08 | 633 | 635 | 620 | 620 | 10,100 |
2003/07/07 | 631 | 634 | 600 | 629 | 20,500 |
2003/07/04 | 644 | 644 | 630 | 635 | 7,500 |
2003/07/03 | 651 | 664 | 645 | 645 | 11,600 |
2003/07/02 | 640 | 655 | 632 | 655 | 9,100 |
2003/07/01 | 645 | 650 | 621 | 630 | 21,500 |
2003/06/30 | 650 | 690 | 635 | 635 | 37,500 |
2003/06/27 | 610 | 635 | 610 | 634 | 16,900 |
2003/06/26 | 599 | 607 | 599 | 605 | 48,700 |
2003/06/25 | 580 | 590 | 580 | 590 | 12,200 |
2003/06/24 | 575 | 576 | 569 | 576 | 15,400 |
2003/06/23 | 568 | 575 | 563 | 569 | 16,600 |
2003/06/20 | 570 | 570 | 561 | 565 | 8,800 |
2003/06/19 | 570 | 578 | 570 | 574 | 14,400 |
2003/06/18 | 560 | 570 | 560 | 568 | 19,900 |
2003/06/17 | 540 | 562 | 535 | 549 | 35,100 |
2003/06/16 | 527 | 538 | 521 | 530 | 27,000 |
2003/06/13 | 521 | 524 | 520 | 524 | 8,100 |
2003/06/12 | 530 | 530 | 520 | 525 | 2,600 |
2003/06/11 | 510 | 530 | 510 | 525 | 16,300 |
2003/06/10 | 538 | 538 | 510 | 510 | 12,200 |
2003/06/09 | 530 | 550 | 525 | 538 | 18,400 |
2003/06/06 | 536 | 550 | 536 | 540 | 8,300 |
2003/06/05 | 560 | 561 | 535 | 550 | 9,900 |
2003/06/04 | 580 | 590 | 556 | 563 | 15,200 |
2003/06/03 | 589 | 620 | 575 | 575 | 33,200 |
2003/06/02 | 600 | 605 | 555 | 575 | 47,400 |
2003/05/30 | 500 | 550 | 490 | 550 | 17,200 |
2003/05/29 | 496 | 510 | 496 | 500 | 3,600 |
2003/05/28 | 491 | 495 | 490 | 490 | 3,200 |
2003/05/27 | 498 | 500 | 497 | 497 | 3,100 |
2003/05/26 | 500 | 500 | 498 | 498 | 1,200 |
2003/05/23 | 500 | 505 | 500 | 500 | 5,900 |
2003/05/22 | 502 | 502 | 495 | 500 | 1,000 |
2003/05/21 | 501 | 505 | 501 | 502 | 4,200 |
2003/05/20 | 500 | 501 | 500 | 501 | 2,500 |
2003/05/19 | 504 | 504 | 500 | 501 | 700 |
2003/05/16 | 510 | 510 | 508 | 508 | 400 |
2003/05/15 | 497 | 497 | 497 | 497 | 100 |
2003/05/14 | 501 | 501 | 496 | 496 | 1,500 |
2003/05/13 | 503 | 516 | 500 | 500 | 2,300 |
2003/05/09 | 500 | 520 | 500 | 520 | 900 |
2003/05/08 | 520 | 520 | 510 | 520 | 3,100 |
2003/05/07 | 489 | 495 | 485 | 490 | 3,600 |
2003/05/06 | 490 | 500 | 489 | 489 | 800 |
2003/05/02 | 490 | 490 | 480 | 490 | 2,400 |
2003/05/01 | 490 | 490 | 490 | 490 | 3,200 |
2003/04/30 | 510 | 510 | 490 | 510 | 1,000 |
2003/04/28 | 520 | 520 | 500 | 501 | 2,800 |
2003/04/25 | 520 | 540 | 520 | 535 | 4,000 |
2003/04/24 | 530 | 535 | 520 | 520 | 3,500 |
2003/04/23 | 525 | 530 | 525 | 530 | 3,100 |
2003/04/22 | 540 | 540 | 520 | 525 | 5,200 |
2003/04/21 | 530 | 546 | 530 | 540 | 5,900 |
2003/04/18 | 520 | 544 | 520 | 525 | 9,900 |
2003/04/17 | 520 | 520 | 520 | 520 | 200 |
2003/04/15 | 520 | 548 | 520 | 530 | 3,200 |
2003/04/14 | 500 | 504 | 500 | 500 | 2,800 |
2003/04/11 | 500 | 501 | 500 | 500 | 2,800 |
2003/04/10 | 500 | 500 | 500 | 500 | 1,100 |
2003/04/09 | 510 | 511 | 505 | 505 | 1,300 |
2003/04/07 | 500 | 520 | 500 | 520 | 1,400 |
2003/04/04 | 510 | 510 | 500 | 500 | 2,500 |
2003/04/03 | 506 | 510 | 505 | 505 | 4,300 |
2003/04/02 | 510 | 510 | 505 | 505 | 1,700 |
2003/04/01 | 520 | 520 | 510 | 510 | 3,200 |
2003/03/31 | 520 | 520 | 520 | 520 | 200 |
2003/03/28 | 520 | 520 | 512 | 512 | 1,400 |
2003/03/27 | 520 | 529 | 520 | 520 | 1,300 |
2003/03/26 | 519 | 520 | 515 | 515 | 2,300 |
2003/03/25 | 530 | 540 | 530 | 540 | 1,500 |
2003/03/24 | 520 | 550 | 520 | 535 | 5,800 |
2003/03/20 | 515 | 524 | 515 | 524 | 1,900 |
2003/03/19 | 520 | 520 | 513 | 513 | 4,500 |
2003/03/18 | 521 | 521 | 520 | 520 | 7,500 |
2003/03/17 | 520 | 525 | 520 | 521 | 6,500 |
2003/03/14 | 522 | 523 | 522 | 523 | 1,000 |
2003/03/13 | 516 | 520 | 516 | 520 | 800 |
2003/03/12 | 519 | 520 | 510 | 510 | 2,400 |
2003/03/11 | 539 | 539 | 525 | 525 | 2,600 |
2003/03/10 | 540 | 540 | 540 | 540 | 2,600 |
2003/03/07 | 535 | 540 | 535 | 540 | 1,800 |
2003/03/06 | 556 | 560 | 555 | 560 | 1,100 |
2003/03/05 | 555 | 560 | 555 | 555 | 1,900 |
2003/03/04 | 539 | 550 | 539 | 550 | 4,000 |
2003/03/03 | 550 | 550 | 532 | 540 | 2,000 |
2003/02/28 | 560 | 560 | 550 | 550 | 2,100 |
2003/02/27 | 532 | 570 | 531 | 570 | 2,300 |
2003/02/26 | 550 | 550 | 550 | 550 | 800 |
2003/02/25 | 561 | 561 | 555 | 555 | 4,600 |
2003/02/24 | 562 | 570 | 562 | 570 | 1,700 |
2003/02/21 | 575 | 575 | 575 | 575 | 100 |
2003/02/20 | 575 | 575 | 575 | 575 | 1,000 |
2003/02/19 | 585 | 585 | 575 | 575 | 3,100 |
2003/02/18 | 585 | 588 | 585 | 588 | 1,500 |
2003/02/17 | 595 | 595 | 570 | 588 | 3,600 |
2003/02/14 | 600 | 600 | 595 | 595 | 3,500 |
2003/02/13 | 600 | 600 | 600 | 600 | 2,800 |
2003/02/12 | 585 | 610 | 580 | 600 | 4,100 |
2003/02/10 | 599 | 599 | 585 | 589 | 12,700 |
2003/02/07 | 585 | 600 | 585 | 590 | 1,000 |
2003/02/06 | 595 | 610 | 585 | 585 | 2,700 |
2003/02/05 | 590 | 600 | 580 | 580 | 600 |
2003/02/04 | 552 | 595 | 552 | 595 | 1,200 |
2003/02/03 | 570 | 590 | 570 | 580 | 7,700 |
2003/01/31 | 579 | 580 | 545 | 580 | 3,600 |
2003/01/30 | 537 | 580 | 537 | 580 | 2,500 |
2003/01/29 | 531 | 535 | 531 | 535 | 400 |
2003/01/28 | 511 | 530 | 511 | 530 | 1,200 |
2003/01/27 | 547 | 550 | 530 | 550 | 2,200 |
2003/01/24 | 511 | 530 | 511 | 530 | 2,200 |
2003/01/23 | 511 | 520 | 510 | 520 | 800 |
2003/01/22 | 510 | 510 | 508 | 510 | 1,700 |
2003/01/21 | 536 | 537 | 510 | 510 | 400 |
2003/01/20 | 506 | 506 | 506 | 506 | 100 |
2003/01/17 | 525 | 540 | 501 | 504 | 2,400 |
2003/01/16 | 540 | 540 | 525 | 525 | 400 |
2003/01/15 | 520 | 540 | 520 | 540 | 1,100 |
2003/01/14 | 520 | 520 | 510 | 510 | 1,900 |
2003/01/10 | 515 | 520 | 515 | 520 | 900 |
2003/01/08 | 515 | 515 | 515 | 515 | 300 |
2003/01/07 | 530 | 530 | 510 | 511 | 600 |
2003/01/06 | 511 | 520 | 511 | 520 | 500 |