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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,898 | 1,975 | 1,881 | 1,969 | 97,900 |
| 2005/12/29 | 1,850 | 1,876 | 1,850 | 1,876 | 59,400 |
| 2005/12/28 | 1,765 | 1,845 | 1,765 | 1,845 | 99,900 |
| 2005/12/27 | 1,857 | 1,877 | 1,820 | 1,825 | 92,700 |
| 2005/12/26 | 1,819 | 1,845 | 1,814 | 1,845 | 80,600 |
| 2005/12/22 | 1,805 | 1,815 | 1,800 | 1,813 | 58,500 |
| 2005/12/21 | 1,801 | 1,829 | 1,801 | 1,819 | 90,400 |
| 2005/12/20 | 1,832 | 1,840 | 1,810 | 1,820 | 144,000 |
| 2005/12/19 | 1,850 | 1,911 | 1,801 | 1,829 | 354,300 |
| 2005/12/16 | 1,700 | 1,747 | 1,696 | 1,747 | 135,600 |
| 2005/12/15 | 1,639 | 1,677 | 1,633 | 1,677 | 62,600 |
| 2005/12/14 | 1,627 | 1,635 | 1,621 | 1,635 | 48,300 |
| 2005/12/13 | 1,620 | 1,639 | 1,610 | 1,621 | 69,600 |
| 2005/12/12 | 1,601 | 1,609 | 1,580 | 1,608 | 78,400 |
| 2005/12/09 | 1,567 | 1,569 | 1,555 | 1,569 | 24,400 |
| 2005/12/08 | 1,570 | 1,580 | 1,552 | 1,569 | 37,700 |
| 2005/12/07 | 1,580 | 1,580 | 1,550 | 1,570 | 43,700 |
| 2005/12/06 | 1,613 | 1,613 | 1,578 | 1,590 | 74,800 |
| 2005/12/05 | 1,540 | 1,587 | 1,540 | 1,579 | 107,000 |
| 2005/12/02 | 1,500 | 1,535 | 1,500 | 1,529 | 53,500 |
| 2005/12/01 | 1,494 | 1,502 | 1,490 | 1,500 | 26,800 |
| 2005/11/30 | 1,504 | 1,505 | 1,480 | 1,494 | 44,400 |
| 2005/11/29 | 1,501 | 1,509 | 1,500 | 1,505 | 31,800 |
| 2005/11/28 | 1,500 | 1,510 | 1,488 | 1,498 | 24,400 |
| 2005/11/25 | 1,539 | 1,540 | 1,495 | 1,501 | 54,500 |
| 2005/11/24 | 1,510 | 1,549 | 1,505 | 1,520 | 133,100 |
| 2005/11/22 | 1,486 | 1,518 | 1,478 | 1,493 | 78,700 |
| 2005/11/21 | 1,490 | 1,531 | 1,476 | 1,476 | 221,900 |
| 2005/11/18 | 1,409 | 1,460 | 1,409 | 1,460 | 93,900 |
| 2005/11/17 | 1,392 | 1,418 | 1,385 | 1,413 | 35,500 |
| 2005/11/16 | 1,389 | 1,389 | 1,360 | 1,382 | 41,600 |
| 2005/11/15 | 1,400 | 1,414 | 1,369 | 1,395 | 65,200 |
| 2005/11/14 | 1,416 | 1,430 | 1,405 | 1,405 | 56,300 |
| 2005/11/11 | 1,446 | 1,446 | 1,425 | 1,435 | 17,000 |
| 2005/11/10 | 1,450 | 1,452 | 1,430 | 1,452 | 31,600 |
| 2005/11/09 | 1,478 | 1,478 | 1,450 | 1,467 | 31,200 |
| 2005/11/08 | 1,435 | 1,475 | 1,435 | 1,470 | 70,100 |
| 2005/11/07 | 1,447 | 1,449 | 1,425 | 1,430 | 39,600 |
| 2005/11/04 | 1,398 | 1,445 | 1,398 | 1,435 | 84,200 |
| 2005/11/02 | 1,412 | 1,412 | 1,382 | 1,395 | 49,800 |
| 2005/11/01 | 1,449 | 1,449 | 1,390 | 1,400 | 77,400 |
| 2005/10/31 | 1,458 | 1,470 | 1,427 | 1,450 | 52,200 |
| 2005/10/28 | 1,363 | 1,395 | 1,351 | 1,378 | 19,500 |
| 2005/10/27 | 1,399 | 1,399 | 1,352 | 1,363 | 22,700 |
| 2005/10/26 | 1,331 | 1,390 | 1,331 | 1,372 | 29,700 |
| 2005/10/25 | 1,360 | 1,360 | 1,343 | 1,343 | 37,600 |
| 2005/10/24 | 1,364 | 1,370 | 1,360 | 1,367 | 16,300 |
| 2005/10/21 | 1,398 | 1,399 | 1,360 | 1,375 | 32,900 |
| 2005/10/20 | 1,415 | 1,419 | 1,401 | 1,408 | 35,000 |
| 2005/10/19 | 1,416 | 1,420 | 1,408 | 1,408 | 17,400 |
| 2005/10/18 | 1,409 | 1,425 | 1,408 | 1,420 | 37,800 |
| 2005/10/17 | 1,450 | 1,450 | 1,420 | 1,426 | 31,200 |
| 2005/10/14 | 1,470 | 1,470 | 1,431 | 1,450 | 44,500 |
| 2005/10/13 | 1,490 | 1,490 | 1,471 | 1,471 | 31,800 |
| 2005/10/12 | 1,535 | 1,543 | 1,496 | 1,501 | 81,000 |
| 2005/10/11 | 1,439 | 1,510 | 1,439 | 1,498 | 34,400 |
| 2005/10/07 | 1,431 | 1,439 | 1,425 | 1,435 | 26,800 |
| 2005/10/06 | 1,440 | 1,450 | 1,426 | 1,439 | 46,200 |
| 2005/10/05 | 1,478 | 1,484 | 1,448 | 1,466 | 37,000 |
| 2005/10/04 | 1,496 | 1,498 | 1,470 | 1,473 | 27,100 |
| 2005/10/03 | 1,489 | 1,496 | 1,476 | 1,480 | 41,100 |
| 2005/09/30 | 1,440 | 1,475 | 1,432 | 1,475 | 54,700 |
| 2005/09/29 | 1,509 | 1,537 | 1,462 | 1,470 | 60,400 |
| 2005/09/28 | 1,450 | 1,525 | 1,431 | 1,505 | 97,300 |
| 2005/09/27 | 1,548 | 1,555 | 1,451 | 1,463 | 111,600 |
| 2005/09/26 | 1,580 | 1,580 | 1,501 | 1,528 | 153,600 |
| 2005/09/22 | 1,580 | 1,635 | 1,540 | 1,600 | 245,400 |
| 2005/09/21 | 1,710 | 1,710 | 1,590 | 1,600 | 492,000 |
| 2005/09/20 | 1,530 | 1,609 | 1,501 | 1,590 | 602,700 |
| 2005/09/16 | 1,405 | 1,430 | 1,405 | 1,426 | 147,500 |
| 2005/09/15 | 1,348 | 1,398 | 1,325 | 1,398 | 61,100 |
| 2005/09/14 | 1,285 | 1,350 | 1,280 | 1,320 | 63,700 |
| 2005/09/13 | 1,311 | 1,324 | 1,295 | 1,302 | 43,000 |
| 2005/09/12 | 1,340 | 1,355 | 1,300 | 1,315 | 74,700 |
| 2005/09/09 | 1,270 | 1,329 | 1,250 | 1,300 | 124,300 |
| 2005/09/08 | 1,383 | 1,383 | 1,342 | 1,350 | 59,000 |
| 2005/09/07 | 1,405 | 1,410 | 1,382 | 1,389 | 57,400 |
| 2005/09/06 | 1,419 | 1,420 | 1,373 | 1,397 | 90,300 |
| 2005/09/05 | 1,395 | 1,430 | 1,390 | 1,399 | 101,600 |
| 2005/09/02 | 1,430 | 1,464 | 1,381 | 1,386 | 269,800 |
| 2005/09/01 | 1,350 | 1,434 | 1,325 | 1,427 | 345,800 |
| 2005/08/31 | 1,254 | 1,349 | 1,252 | 1,349 | 177,200 |
| 2005/08/30 | 1,290 | 1,290 | 1,240 | 1,240 | 59,400 |
| 2005/08/29 | 1,255 | 1,265 | 1,250 | 1,251 | 19,500 |
| 2005/08/26 | 1,199 | 1,275 | 1,198 | 1,270 | 82,800 |
| 2005/08/25 | 1,197 | 1,200 | 1,190 | 1,197 | 13,100 |
| 2005/08/24 | 1,200 | 1,200 | 1,195 | 1,197 | 4,600 |
| 2005/08/23 | 1,190 | 1,215 | 1,190 | 1,205 | 17,100 |
| 2005/08/22 | 1,186 | 1,200 | 1,186 | 1,193 | 14,600 |
| 2005/08/19 | 1,200 | 1,205 | 1,190 | 1,205 | 27,200 |
| 2005/08/18 | 1,198 | 1,200 | 1,183 | 1,200 | 13,900 |
| 2005/08/17 | 1,188 | 1,200 | 1,188 | 1,195 | 11,000 |
| 2005/08/16 | 1,200 | 1,200 | 1,190 | 1,200 | 13,600 |
| 2005/08/15 | 1,220 | 1,220 | 1,195 | 1,200 | 20,800 |
| 2005/08/12 | 1,224 | 1,224 | 1,204 | 1,220 | 12,800 |
| 2005/08/11 | 1,220 | 1,224 | 1,202 | 1,215 | 15,500 |
| 2005/08/10 | 1,220 | 1,245 | 1,215 | 1,215 | 15,700 |
| 2005/08/09 | 1,200 | 1,215 | 1,191 | 1,201 | 9,300 |
| 2005/08/08 | 1,203 | 1,203 | 1,155 | 1,189 | 39,400 |
| 2005/08/05 | 1,230 | 1,240 | 1,210 | 1,213 | 20,700 |
| 2005/08/04 | 1,225 | 1,233 | 1,201 | 1,230 | 42,600 |
| 2005/08/03 | 1,245 | 1,260 | 1,245 | 1,251 | 18,800 |
| 2005/08/02 | 1,260 | 1,270 | 1,260 | 1,265 | 30,500 |
| 2005/08/01 | 1,219 | 1,273 | 1,219 | 1,260 | 60,400 |
| 2005/07/29 | 1,212 | 1,220 | 1,201 | 1,213 | 25,900 |
| 2005/07/28 | 1,220 | 1,220 | 1,210 | 1,212 | 10,900 |
| 2005/07/27 | 1,211 | 1,234 | 1,211 | 1,225 | 19,600 |
| 2005/07/26 | 1,222 | 1,225 | 1,208 | 1,210 | 30,700 |
| 2005/07/25 | 1,230 | 1,230 | 1,217 | 1,229 | 17,300 |
| 2005/07/22 | 1,235 | 1,235 | 1,211 | 1,229 | 39,300 |
| 2005/07/21 | 1,250 | 1,250 | 1,231 | 1,236 | 10,800 |
| 2005/07/20 | 1,230 | 1,250 | 1,211 | 1,250 | 20,000 |
| 2005/07/19 | 1,265 | 1,265 | 1,240 | 1,242 | 21,500 |
| 2005/07/15 | 1,255 | 1,269 | 1,247 | 1,265 | 22,400 |
| 2005/07/14 | 1,269 | 1,270 | 1,251 | 1,252 | 24,400 |
| 2005/07/13 | 1,261 | 1,283 | 1,249 | 1,271 | 45,900 |
| 2005/07/12 | 1,263 | 1,265 | 1,232 | 1,236 | 60,500 |
| 2005/07/11 | 1,269 | 1,283 | 1,250 | 1,262 | 53,700 |
| 2005/07/08 | 1,294 | 1,307 | 1,265 | 1,265 | 92,700 |
| 2005/07/07 | 1,331 | 1,370 | 1,280 | 1,289 | 382,400 |
| 2005/07/06 | 1,169 | 1,218 | 1,169 | 1,211 | 85,500 |
| 2005/07/05 | 1,163 | 1,172 | 1,161 | 1,161 | 14,300 |
| 2005/07/04 | 1,169 | 1,169 | 1,156 | 1,160 | 37,500 |
| 2005/07/01 | 1,170 | 1,180 | 1,152 | 1,160 | 22,400 |
| 2005/06/30 | 1,174 | 1,185 | 1,160 | 1,170 | 17,500 |
| 2005/06/29 | 1,160 | 1,179 | 1,160 | 1,160 | 20,300 |
| 2005/06/28 | 1,154 | 1,160 | 1,152 | 1,160 | 14,500 |
| 2005/06/27 | 1,171 | 1,171 | 1,151 | 1,151 | 16,200 |
| 2005/06/24 | 1,170 | 1,172 | 1,163 | 1,171 | 15,500 |
| 2005/06/23 | 1,194 | 1,199 | 1,172 | 1,186 | 16,000 |
| 2005/06/22 | 1,180 | 1,180 | 1,160 | 1,175 | 16,000 |
| 2005/06/21 | 1,217 | 1,217 | 1,181 | 1,181 | 23,100 |
| 2005/06/20 | 1,210 | 1,225 | 1,210 | 1,217 | 14,500 |
| 2005/06/17 | 1,216 | 1,220 | 1,204 | 1,207 | 21,300 |
| 2005/06/16 | 1,170 | 1,229 | 1,170 | 1,211 | 34,500 |
| 2005/06/15 | 1,165 | 1,165 | 1,148 | 1,163 | 22,900 |
| 2005/06/14 | 1,171 | 1,171 | 1,150 | 1,170 | 36,800 |
| 2005/06/13 | 1,180 | 1,181 | 1,165 | 1,172 | 23,300 |
| 2005/06/10 | 1,180 | 1,192 | 1,175 | 1,181 | 18,500 |
| 2005/06/09 | 1,195 | 1,195 | 1,180 | 1,189 | 13,800 |
| 2005/06/08 | 1,183 | 1,199 | 1,180 | 1,195 | 18,400 |
| 2005/06/07 | 1,196 | 1,199 | 1,189 | 1,198 | 16,900 |
| 2005/06/06 | 1,201 | 1,210 | 1,185 | 1,199 | 11,500 |
| 2005/06/03 | 1,230 | 1,230 | 1,212 | 1,220 | 22,100 |
| 2005/06/02 | 1,269 | 1,270 | 1,229 | 1,249 | 29,400 |
| 2005/06/01 | 1,220 | 1,234 | 1,205 | 1,232 | 39,800 |
| 2005/05/31 | 1,199 | 1,230 | 1,188 | 1,215 | 32,000 |
| 2005/05/30 | 1,206 | 1,210 | 1,105 | 1,180 | 56,100 |
| 2005/05/27 | 1,245 | 1,248 | 1,206 | 1,206 | 39,800 |
| 2005/05/26 | 1,255 | 1,260 | 1,234 | 1,248 | 20,000 |
| 2005/05/25 | 1,300 | 1,300 | 1,252 | 1,270 | 29,500 |
| 2005/05/24 | 1,330 | 1,330 | 1,295 | 1,330 | 61,400 |
| 2005/05/23 | 1,313 | 1,345 | 1,313 | 1,340 | 31,000 |
| 2005/05/20 | 1,300 | 1,316 | 1,280 | 1,313 | 40,200 |
| 2005/05/19 | 1,288 | 1,330 | 1,283 | 1,306 | 55,800 |
| 2005/05/18 | 1,227 | 1,290 | 1,227 | 1,275 | 37,500 |
| 2005/05/17 | 1,320 | 1,330 | 1,201 | 1,226 | 52,500 |
| 2005/05/16 | 1,366 | 1,366 | 1,310 | 1,310 | 47,600 |
| 2005/05/13 | 1,390 | 1,400 | 1,365 | 1,366 | 21,100 |
| 2005/05/12 | 1,394 | 1,420 | 1,392 | 1,400 | 34,900 |
| 2005/05/11 | 1,370 | 1,383 | 1,350 | 1,374 | 41,600 |
| 2005/05/10 | 1,420 | 1,445 | 1,365 | 1,385 | 85,200 |
| 2005/05/09 | 1,500 | 1,500 | 1,451 | 1,451 | 84,000 |
| 2005/05/06 | 1,456 | 1,515 | 1,456 | 1,498 | 262,100 |
| 2005/05/02 | 1,330 | 1,396 | 1,330 | 1,396 | 40,100 |
| 2005/04/28 | 1,335 | 1,337 | 1,327 | 1,327 | 13,600 |
| 2005/04/27 | 1,341 | 1,341 | 1,330 | 1,340 | 16,500 |
| 2005/04/26 | 1,350 | 1,360 | 1,337 | 1,341 | 17,600 |
| 2005/04/25 | 1,380 | 1,380 | 1,330 | 1,335 | 31,000 |
| 2005/04/22 | 1,400 | 1,417 | 1,370 | 1,370 | 38,900 |
| 2005/04/21 | 1,321 | 1,391 | 1,321 | 1,390 | 36,200 |
| 2005/04/20 | 1,350 | 1,410 | 1,350 | 1,395 | 91,700 |
| 2005/04/19 | 1,286 | 1,330 | 1,285 | 1,315 | 30,700 |
| 2005/04/18 | 1,315 | 1,315 | 1,280 | 1,288 | 28,200 |
| 2005/04/15 | 1,300 | 1,315 | 1,298 | 1,311 | 15,500 |
| 2005/04/14 | 1,320 | 1,320 | 1,290 | 1,300 | 24,700 |
| 2005/04/13 | 1,322 | 1,338 | 1,300 | 1,300 | 21,200 |
| 2005/04/12 | 1,347 | 1,350 | 1,310 | 1,322 | 32,300 |
| 2005/04/11 | 1,302 | 1,390 | 1,302 | 1,369 | 51,000 |
| 2005/04/08 | 1,325 | 1,325 | 1,277 | 1,298 | 75,800 |
| 2005/04/07 | 1,387 | 1,387 | 1,310 | 1,325 | 53,500 |
| 2005/04/06 | 1,441 | 1,460 | 1,350 | 1,385 | 98,400 |
| 2005/04/05 | 1,430 | 1,450 | 1,407 | 1,421 | 81,300 |
| 2005/04/04 | 1,390 | 1,445 | 1,361 | 1,396 | 79,100 |
| 2005/04/01 | 1,379 | 1,470 | 1,350 | 1,360 | 200,800 |
| 2005/03/31 | 1,200 | 1,377 | 1,192 | 1,330 | 113,100 |
| 2005/03/30 | 1,190 | 1,199 | 1,170 | 1,180 | 39,400 |
| 2005/03/29 | 1,210 | 1,230 | 1,150 | 1,160 | 64,400 |
| 2005/03/28 | 1,168 | 1,261 | 1,155 | 1,190 | 141,000 |
| 2005/03/28 | 1 -> 2.00 分割 | ||||
| 2005/03/25 | 2,270 | 2,295 | 2,165 | 2,165 | 89,200 |
| 2005/03/24 | 2,335 | 2,340 | 2,250 | 2,290 | 49,800 |
| 2005/03/23 | 2,380 | 2,390 | 2,330 | 2,360 | 34,600 |
| 2005/03/22 | 2,375 | 2,420 | 2,365 | 2,380 | 32,700 |
| 2005/03/18 | 2,400 | 2,400 | 2,355 | 2,380 | 23,900 |
| 2005/03/17 | 2,370 | 2,435 | 2,350 | 2,400 | 27,000 |
| 2005/03/16 | 2,450 | 2,490 | 2,370 | 2,400 | 30,700 |
| 2005/03/15 | 2,500 | 2,520 | 2,430 | 2,440 | 48,900 |
| 2005/03/14 | 2,500 | 2,530 | 2,470 | 2,475 | 53,300 |
| 2005/03/11 | 2,350 | 2,430 | 2,350 | 2,430 | 49,700 |
| 2005/03/10 | 2,305 | 2,345 | 2,305 | 2,335 | 36,800 |
| 2005/03/09 | 2,300 | 2,325 | 2,290 | 2,310 | 21,900 |
| 2005/03/08 | 2,335 | 2,335 | 2,300 | 2,300 | 41,700 |
| 2005/03/07 | 2,300 | 2,330 | 2,285 | 2,310 | 82,400 |
| 2005/03/04 | 2,190 | 2,300 | 2,185 | 2,260 | 103,200 |
| 2005/03/03 | 2,150 | 2,170 | 2,120 | 2,150 | 25,000 |
| 2005/03/02 | 2,175 | 2,190 | 2,120 | 2,165 | 12,500 |
| 2005/03/01 | 2,190 | 2,195 | 2,155 | 2,175 | 13,900 |
| 2005/02/28 | 2,140 | 2,190 | 2,110 | 2,165 | 25,700 |
| 2005/02/25 | 2,060 | 2,105 | 2,060 | 2,060 | 19,600 |
| 2005/02/24 | 2,080 | 2,100 | 2,070 | 2,075 | 13,000 |
| 2005/02/23 | 2,100 | 2,125 | 2,080 | 2,100 | 21,000 |
| 2005/02/22 | 2,170 | 2,180 | 2,120 | 2,160 | 15,800 |
| 2005/02/21 | 2,190 | 2,190 | 2,120 | 2,130 | 18,400 |
| 2005/02/18 | 2,100 | 2,170 | 2,060 | 2,090 | 15,400 |
| 2005/02/17 | 2,040 | 2,140 | 2,030 | 2,140 | 22,500 |
| 2005/02/16 | 2,210 | 2,215 | 2,060 | 2,080 | 35,500 |
| 2005/02/15 | 2,210 | 2,350 | 2,180 | 2,210 | 153,000 |
| 2005/02/14 | 2,195 | 2,250 | 2,100 | 2,170 | 45,700 |
| 2005/02/10 | 2,220 | 2,270 | 2,180 | 2,180 | 47,100 |
| 2005/02/09 | 2,180 | 2,290 | 2,160 | 2,280 | 89,600 |
| 2005/02/08 | 2,100 | 2,160 | 2,085 | 2,155 | 57,500 |
| 2005/02/07 | 2,010 | 2,150 | 1,990 | 2,070 | 35,000 |
| 2005/02/04 | 2,180 | 2,200 | 2,060 | 2,090 | 61,800 |
| 2005/02/03 | 2,000 | 2,170 | 1,975 | 2,160 | 75,000 |
| 2005/02/02 | 1,910 | 1,965 | 1,910 | 1,965 | 19,600 |
| 2005/02/01 | 1,940 | 1,968 | 1,901 | 1,902 | 32,900 |
| 2005/01/31 | 1,928 | 2,000 | 1,928 | 1,970 | 22,500 |
| 2005/01/28 | 2,000 | 2,080 | 1,981 | 1,998 | 43,900 |
| 2005/01/27 | 1,990 | 2,000 | 1,931 | 1,990 | 44,000 |
| 2005/01/26 | 2,100 | 2,100 | 2,010 | 2,015 | 47,700 |
| 2005/01/25 | 2,200 | 2,200 | 2,110 | 2,115 | 55,100 |
| 2005/01/24 | 2,120 | 2,270 | 2,020 | 2,220 | 113,500 |
| 2005/01/21 | 1,965 | 2,200 | 1,965 | 2,120 | 181,400 |
| 2005/01/20 | 1,849 | 1,964 | 1,841 | 1,957 | 97,100 |
| 2005/01/19 | 1,800 | 1,815 | 1,721 | 1,812 | 25,400 |
| 2005/01/18 | 1,855 | 1,855 | 1,780 | 1,815 | 40,800 |
| 2005/01/17 | 1,700 | 1,870 | 1,700 | 1,855 | 100,100 |
| 2005/01/14 | 1,580 | 1,698 | 1,565 | 1,698 | 37,900 |
| 2005/01/13 | 1,560 | 1,570 | 1,555 | 1,561 | 10,300 |
| 2005/01/12 | 1,600 | 1,600 | 1,550 | 1,580 | 29,800 |
| 2005/01/11 | 1,580 | 1,630 | 1,576 | 1,600 | 30,300 |
| 2005/01/07 | 1,500 | 1,570 | 1,492 | 1,550 | 34,100 |
| 2005/01/06 | 1,410 | 1,490 | 1,400 | 1,470 | 19,600 |
| 2005/01/05 | 1,420 | 1,420 | 1,390 | 1,420 | 7,500 |
| 2005/01/04 | 1,413 | 1,455 | 1,410 | 1,410 | 3,300 |