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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,490 | 1,509 | 1,470 | 1,497 | 18,000 |
| 2006/12/28 | 1,560 | 1,560 | 1,450 | 1,495 | 51,100 |
| 2006/12/27 | 1,600 | 1,600 | 1,548 | 1,560 | 208,100 |
| 2006/12/26 | 1,442 | 1,442 | 1,442 | 1,442 | 5,100 |
| 2006/12/25 | 1,260 | 1,281 | 1,242 | 1,242 | 13,200 |
| 2006/12/22 | 1,252 | 1,295 | 1,250 | 1,265 | 11,200 |
| 2006/12/21 | 1,313 | 1,315 | 1,276 | 1,276 | 4,700 |
| 2006/12/20 | 1,271 | 1,308 | 1,271 | 1,308 | 2,300 |
| 2006/12/19 | 1,298 | 1,308 | 1,281 | 1,308 | 3,800 |
| 2006/12/18 | 1,295 | 1,315 | 1,281 | 1,310 | 20,100 |
| 2006/12/15 | 1,320 | 1,320 | 1,310 | 1,315 | 6,100 |
| 2006/12/14 | 1,315 | 1,323 | 1,315 | 1,320 | 4,800 |
| 2006/12/13 | 1,315 | 1,335 | 1,315 | 1,318 | 4,200 |
| 2006/12/12 | 1,330 | 1,349 | 1,325 | 1,325 | 6,400 |
| 2006/12/11 | 1,332 | 1,335 | 1,321 | 1,332 | 5,500 |
| 2006/12/08 | 1,350 | 1,350 | 1,331 | 1,331 | 7,000 |
| 2006/12/07 | 1,360 | 1,368 | 1,350 | 1,350 | 5,000 |
| 2006/12/06 | 1,300 | 1,370 | 1,300 | 1,359 | 17,700 |
| 2006/12/05 | 1,262 | 1,300 | 1,260 | 1,272 | 14,000 |
| 2006/12/04 | 1,310 | 1,310 | 1,241 | 1,241 | 5,600 |
| 2006/12/01 | 1,239 | 1,310 | 1,239 | 1,280 | 19,500 |
| 2006/11/30 | 1,224 | 1,236 | 1,216 | 1,236 | 2,100 |
| 2006/11/29 | 1,240 | 1,250 | 1,207 | 1,207 | 6,700 |
| 2006/11/28 | 1,206 | 1,245 | 1,206 | 1,240 | 2,400 |
| 2006/11/27 | 1,176 | 1,272 | 1,143 | 1,220 | 8,200 |
| 2006/11/24 | 1,200 | 1,216 | 1,190 | 1,216 | 4,800 |
| 2006/11/22 | 1,170 | 1,216 | 1,170 | 1,216 | 11,700 |
| 2006/11/21 | 1,150 | 1,175 | 1,145 | 1,169 | 10,300 |
| 2006/11/20 | 1,235 | 1,235 | 1,150 | 1,175 | 14,500 |
| 2006/11/17 | 1,289 | 1,289 | 1,199 | 1,235 | 14,400 |
| 2006/11/16 | 1,281 | 1,291 | 1,267 | 1,290 | 3,600 |
| 2006/11/15 | 1,297 | 1,301 | 1,280 | 1,301 | 10,100 |
| 2006/11/14 | 1,300 | 1,300 | 1,240 | 1,298 | 2,800 |
| 2006/11/13 | 1,273 | 1,300 | 1,250 | 1,290 | 19,500 |
| 2006/11/10 | 1,328 | 1,335 | 1,328 | 1,333 | 10,300 |
| 2006/11/09 | 1,295 | 1,335 | 1,276 | 1,335 | 17,000 |
| 2006/11/08 | 1,358 | 1,360 | 1,331 | 1,335 | 14,700 |
| 2006/11/07 | 1,345 | 1,364 | 1,341 | 1,364 | 5,100 |
| 2006/11/06 | 1,360 | 1,365 | 1,346 | 1,359 | 12,000 |
| 2006/11/02 | 1,360 | 1,365 | 1,360 | 1,365 | 6,800 |
| 2006/11/01 | 1,365 | 1,370 | 1,360 | 1,369 | 6,300 |
| 2006/10/31 | 1,367 | 1,370 | 1,360 | 1,361 | 5,200 |
| 2006/10/30 | 1,375 | 1,380 | 1,360 | 1,363 | 12,700 |
| 2006/10/27 | 1,365 | 1,373 | 1,360 | 1,363 | 12,600 |
| 2006/10/26 | 1,375 | 1,379 | 1,365 | 1,375 | 12,800 |
| 2006/10/25 | 1,378 | 1,378 | 1,360 | 1,370 | 11,200 |
| 2006/10/24 | 1,375 | 1,383 | 1,365 | 1,381 | 14,100 |
| 2006/10/23 | 1,364 | 1,378 | 1,364 | 1,375 | 10,800 |
| 2006/10/20 | 1,380 | 1,380 | 1,364 | 1,379 | 8,500 |
| 2006/10/19 | 1,380 | 1,400 | 1,350 | 1,381 | 30,200 |
| 2006/10/18 | 1,355 | 1,360 | 1,321 | 1,346 | 15,000 |
| 2006/10/17 | 1,417 | 1,417 | 1,340 | 1,343 | 28,000 |
| 2006/10/16 | 1,420 | 1,420 | 1,365 | 1,390 | 47,100 |
| 2006/10/13 | 1,270 | 1,290 | 1,265 | 1,280 | 32,600 |
| 2006/10/12 | 1,171 | 1,247 | 1,151 | 1,245 | 28,200 |
| 2006/10/11 | 1,228 | 1,240 | 1,191 | 1,191 | 17,300 |
| 2006/10/10 | 1,191 | 1,240 | 1,190 | 1,228 | 25,400 |
| 2006/10/06 | 1,188 | 1,235 | 1,188 | 1,231 | 30,200 |
| 2006/10/05 | 1,211 | 1,230 | 1,209 | 1,228 | 22,400 |
| 2006/10/04 | 1,200 | 1,225 | 1,200 | 1,200 | 59,600 |
| 2006/10/03 | 1,188 | 1,200 | 1,180 | 1,192 | 23,100 |
| 2006/10/02 | 1,165 | 1,185 | 1,143 | 1,170 | 8,900 |
| 2006/09/29 | 1,140 | 1,164 | 1,139 | 1,145 | 15,500 |
| 2006/09/28 | 1,101 | 1,120 | 1,100 | 1,120 | 6,600 |
| 2006/09/27 | 1,079 | 1,104 | 1,079 | 1,096 | 5,300 |
| 2006/09/26 | 1,065 | 1,080 | 1,065 | 1,075 | 4,200 |
| 2006/09/25 | 1,049 | 1,066 | 1,049 | 1,051 | 7,300 |
| 2006/09/22 | 1,069 | 1,069 | 1,031 | 1,050 | 9,800 |
| 2006/09/21 | 1,035 | 1,050 | 1,035 | 1,050 | 15,100 |
| 2006/09/20 | 1,015 | 1,041 | 1,010 | 1,036 | 27,000 |
| 2006/09/19 | 971 | 1,010 | 971 | 993 | 12,400 |
| 2006/09/15 | 990 | 1,004 | 980 | 1,000 | 1,300 |
| 2006/09/14 | 977 | 1,000 | 970 | 970 | 4,100 |
| 2006/09/13 | 1,000 | 1,000 | 986 | 997 | 7,700 |
| 2006/09/12 | 981 | 1,000 | 981 | 997 | 6,600 |
| 2006/09/11 | 1,040 | 1,040 | 970 | 980 | 11,400 |
| 2006/09/08 | 1,049 | 1,049 | 1,012 | 1,048 | 4,900 |
| 2006/09/07 | 1,029 | 1,050 | 1,011 | 1,050 | 8,700 |
| 2006/09/06 | 1,060 | 1,065 | 1,031 | 1,036 | 6,500 |
| 2006/09/05 | 1,080 | 1,090 | 1,056 | 1,090 | 2,200 |
| 2006/09/04 | 1,085 | 1,087 | 1,057 | 1,087 | 2,300 |
| 2006/09/01 | 1,051 | 1,085 | 1,051 | 1,085 | 6,200 |
| 2006/08/31 | 1,079 | 1,085 | 1,060 | 1,085 | 1,700 |
| 2006/08/30 | 1,088 | 1,099 | 1,059 | 1,074 | 2,700 |
| 2006/08/29 | 1,060 | 1,080 | 1,050 | 1,054 | 5,100 |
| 2006/08/28 | 1,101 | 1,101 | 1,060 | 1,060 | 12,700 |
| 2006/08/25 | 1,110 | 1,110 | 1,100 | 1,102 | 8,000 |
| 2006/08/24 | 1,130 | 1,130 | 1,107 | 1,120 | 6,000 |
| 2006/08/23 | 1,135 | 1,139 | 1,110 | 1,111 | 10,400 |
| 2006/08/22 | 1,113 | 1,130 | 1,110 | 1,129 | 5,100 |
| 2006/08/21 | 1,109 | 1,135 | 1,105 | 1,114 | 14,100 |
| 2006/08/18 | 1,139 | 1,145 | 1,123 | 1,126 | 4,200 |
| 2006/08/17 | 1,120 | 1,138 | 1,110 | 1,120 | 11,700 |
| 2006/08/16 | 1,113 | 1,134 | 1,113 | 1,120 | 3,500 |
| 2006/08/15 | 1,150 | 1,150 | 1,106 | 1,113 | 4,400 |
| 2006/08/14 | 1,139 | 1,140 | 1,113 | 1,140 | 10,000 |
| 2006/08/11 | 1,061 | 1,099 | 1,061 | 1,099 | 7,700 |
| 2006/08/10 | 1,030 | 1,090 | 1,030 | 1,056 | 4,100 |
| 2006/08/09 | 1,030 | 1,078 | 1,014 | 1,050 | 5,100 |
| 2006/08/08 | 1,069 | 1,100 | 1,050 | 1,050 | 23,500 |
| 2006/08/07 | 1,170 | 1,170 | 1,075 | 1,149 | 21,600 |
| 2006/08/04 | 1,130 | 1,172 | 1,101 | 1,130 | 26,900 |
| 2006/08/03 | 1,078 | 1,098 | 1,065 | 1,071 | 15,500 |
| 2006/08/02 | 1,000 | 1,040 | 1,000 | 1,031 | 10,500 |
| 2006/08/01 | 978 | 1,000 | 976 | 980 | 13,200 |
| 2006/07/31 | 970 | 984 | 930 | 975 | 15,600 |
| 2006/07/28 | 856 | 915 | 856 | 900 | 6,300 |
| 2006/07/27 | 840 | 865 | 830 | 851 | 12,100 |
| 2006/07/26 | 920 | 920 | 850 | 851 | 14,100 |
| 2006/07/25 | 950 | 964 | 910 | 910 | 13,400 |
| 2006/07/24 | 951 | 951 | 927 | 948 | 9,900 |
| 2006/07/21 | 982 | 1,002 | 971 | 991 | 6,800 |
| 2006/07/20 | 982 | 1,022 | 977 | 1,010 | 13,800 |
| 2006/07/19 | 1,010 | 1,016 | 960 | 961 | 36,500 |
| 2006/07/18 | 1,050 | 1,070 | 1,040 | 1,050 | 47,500 |
| 2006/07/14 | 1,070 | 1,090 | 1,051 | 1,080 | 30,600 |
| 2006/07/13 | 1,090 | 1,090 | 1,075 | 1,080 | 19,800 |
| 2006/07/12 | 1,094 | 1,101 | 1,081 | 1,090 | 20,600 |
| 2006/07/11 | 1,150 | 1,150 | 1,090 | 1,090 | 33,100 |
| 2006/07/10 | 1,135 | 1,139 | 1,075 | 1,120 | 21,200 |
| 2006/07/07 | 1,163 | 1,164 | 1,145 | 1,150 | 19,400 |
| 2006/07/06 | 1,190 | 1,193 | 1,160 | 1,162 | 13,300 |
| 2006/07/05 | 1,205 | 1,250 | 1,165 | 1,180 | 41,000 |
| 2006/07/04 | 1,186 | 1,190 | 1,170 | 1,190 | 22,500 |
| 2006/07/03 | 1,163 | 1,180 | 1,160 | 1,166 | 12,000 |
| 2006/06/30 | 1,150 | 1,175 | 1,141 | 1,160 | 8,700 |
| 2006/06/29 | 1,170 | 1,175 | 1,130 | 1,130 | 11,900 |
| 2006/06/28 | 1,150 | 1,150 | 1,135 | 1,136 | 7,500 |
| 2006/06/27 | 1,154 | 1,175 | 1,142 | 1,155 | 18,200 |
| 2006/06/26 | 1,218 | 1,218 | 1,160 | 1,174 | 5,500 |
| 2006/06/23 | 1,190 | 1,216 | 1,170 | 1,216 | 13,300 |
| 2006/06/22 | 1,240 | 1,240 | 1,185 | 1,200 | 16,800 |
| 2006/06/21 | 1,220 | 1,230 | 1,210 | 1,220 | 10,400 |
| 2006/06/20 | 1,230 | 1,265 | 1,210 | 1,240 | 21,900 |
| 2006/06/19 | 1,210 | 1,274 | 1,210 | 1,261 | 24,300 |
| 2006/06/16 | 1,235 | 1,249 | 1,210 | 1,215 | 44,000 |
| 2006/06/15 | 1,140 | 1,199 | 1,140 | 1,175 | 30,500 |
| 2006/06/14 | 1,100 | 1,146 | 1,100 | 1,130 | 9,900 |
| 2006/06/13 | 1,121 | 1,125 | 1,050 | 1,120 | 13,100 |
| 2006/06/12 | 1,100 | 1,164 | 1,100 | 1,119 | 6,200 |
| 2006/06/09 | 1,100 | 1,130 | 1,050 | 1,105 | 9,500 |
| 2006/06/08 | 1,030 | 1,090 | 1,005 | 1,080 | 35,700 |
| 2006/06/07 | 1,061 | 1,074 | 1,040 | 1,050 | 10,800 |
| 2006/06/06 | 1,079 | 1,091 | 1,055 | 1,089 | 14,800 |
| 2006/06/05 | 1,100 | 1,131 | 1,080 | 1,099 | 31,700 |
| 2006/06/02 | 1,120 | 1,135 | 1,008 | 1,090 | 71,000 |
| 2006/06/01 | 1,158 | 1,235 | 1,145 | 1,145 | 19,900 |
| 2006/05/31 | 1,177 | 1,177 | 1,105 | 1,121 | 26,100 |
| 2006/05/30 | 1,200 | 1,200 | 1,150 | 1,177 | 31,000 |
| 2006/05/29 | 1,340 | 1,340 | 1,252 | 1,295 | 20,900 |
| 2006/05/26 | 1,380 | 1,400 | 1,340 | 1,350 | 16,000 |
| 2006/05/25 | 1,415 | 1,415 | 1,382 | 1,400 | 6,800 |
| 2006/05/24 | 1,401 | 1,420 | 1,380 | 1,415 | 9,600 |
| 2006/05/23 | 1,499 | 1,500 | 1,410 | 1,421 | 17,000 |
| 2006/05/22 | 1,500 | 1,548 | 1,460 | 1,500 | 24,400 |
| 2006/05/19 | 1,451 | 1,465 | 1,402 | 1,465 | 27,800 |
| 2006/05/18 | 1,350 | 1,487 | 1,325 | 1,451 | 61,200 |
| 2006/05/17 | 1,443 | 1,443 | 1,350 | 1,396 | 35,500 |
| 2006/05/16 | 1,456 | 1,469 | 1,401 | 1,445 | 30,100 |
| 2006/05/15 | 1,475 | 1,517 | 1,455 | 1,469 | 28,400 |
| 2006/05/12 | 1,426 | 1,546 | 1,426 | 1,500 | 73,100 |
| 2006/05/11 | 1,649 | 1,650 | 1,550 | 1,576 | 31,500 |
| 2006/05/10 | 1,623 | 1,663 | 1,615 | 1,621 | 106,700 |
| 2006/05/09 | 1,720 | 1,745 | 1,655 | 1,717 | 112,300 |
| 2006/05/08 | 1,880 | 1,889 | 1,868 | 1,870 | 29,900 |
| 2006/05/02 | 1,870 | 1,872 | 1,866 | 1,868 | 21,500 |
| 2006/05/01 | 1,872 | 1,879 | 1,865 | 1,879 | 12,000 |
| 2006/04/28 | 1,889 | 1,889 | 1,852 | 1,870 | 14,900 |
| 2006/04/27 | 1,868 | 1,885 | 1,865 | 1,866 | 22,000 |
| 2006/04/26 | 1,890 | 1,890 | 1,865 | 1,875 | 15,500 |
| 2006/04/25 | 1,863 | 1,900 | 1,863 | 1,900 | 16,800 |
| 2006/04/24 | 1,860 | 1,916 | 1,855 | 1,864 | 35,000 |
| 2006/04/21 | 1,945 | 1,960 | 1,881 | 1,950 | 44,300 |
| 2006/04/20 | 1,982 | 1,991 | 1,950 | 1,952 | 16,700 |
| 2006/04/19 | 2,005 | 2,010 | 1,980 | 1,991 | 73,300 |
| 2006/04/18 | 1,965 | 2,040 | 1,950 | 2,040 | 12,800 |
| 2006/04/17 | 2,065 | 2,065 | 2,010 | 2,045 | 25,400 |
| 2006/04/14 | 2,090 | 2,090 | 2,065 | 2,075 | 17,000 |
| 2006/04/13 | 2,100 | 2,100 | 2,070 | 2,095 | 9,400 |
| 2006/04/12 | 2,075 | 2,100 | 2,055 | 2,100 | 18,700 |
| 2006/04/11 | 2,075 | 2,095 | 2,055 | 2,095 | 19,400 |
| 2006/04/10 | 2,090 | 2,090 | 2,065 | 2,070 | 9,100 |
| 2006/04/07 | 2,050 | 2,095 | 2,050 | 2,090 | 12,800 |
| 2006/04/06 | 2,085 | 2,105 | 2,065 | 2,090 | 32,200 |
| 2006/04/05 | 2,135 | 2,135 | 2,100 | 2,100 | 38,200 |
| 2006/04/04 | 2,150 | 2,150 | 2,120 | 2,140 | 37,400 |
| 2006/04/03 | 2,100 | 2,150 | 2,095 | 2,130 | 70,300 |
| 2006/03/31 | 2,120 | 2,145 | 2,100 | 2,100 | 31,900 |
| 2006/03/30 | 2,090 | 2,120 | 2,080 | 2,080 | 23,300 |
| 2006/03/29 | 2,075 | 2,090 | 2,055 | 2,085 | 28,900 |
| 2006/03/28 | 2,035 | 2,090 | 2,035 | 2,080 | 11,100 |
| 2006/03/27 | 2,060 | 2,065 | 2,030 | 2,060 | 20,400 |
| 2006/03/24 | 2,030 | 2,055 | 2,010 | 2,055 | 33,200 |
| 2006/03/23 | 2,040 | 2,040 | 2,020 | 2,035 | 10,300 |
| 2006/03/22 | 2,005 | 2,040 | 2,005 | 2,030 | 13,800 |
| 2006/03/20 | 2,010 | 2,050 | 2,005 | 2,015 | 32,000 |
| 2006/03/17 | 2,010 | 2,045 | 2,005 | 2,045 | 9,300 |
| 2006/03/16 | 2,065 | 2,065 | 2,020 | 2,050 | 49,900 |
| 2006/03/15 | 2,030 | 2,065 | 2,030 | 2,065 | 16,500 |
| 2006/03/14 | 2,055 | 2,065 | 2,025 | 2,050 | 44,400 |
| 2006/03/13 | 2,070 | 2,070 | 2,010 | 2,055 | 28,800 |
| 2006/03/10 | 1,986 | 1,997 | 1,951 | 1,997 | 20,200 |
| 2006/03/09 | 1,950 | 1,974 | 1,930 | 1,974 | 31,600 |
| 2006/03/08 | 1,948 | 1,957 | 1,930 | 1,957 | 14,100 |
| 2006/03/07 | 1,947 | 1,957 | 1,908 | 1,953 | 22,900 |
| 2006/03/06 | 1,870 | 1,937 | 1,870 | 1,930 | 9,500 |
| 2006/03/03 | 1,917 | 1,917 | 1,869 | 1,895 | 13,700 |
| 2006/03/02 | 1,921 | 1,950 | 1,911 | 1,930 | 17,400 |
| 2006/03/01 | 1,929 | 1,940 | 1,910 | 1,938 | 26,700 |
| 2006/02/28 | 2,000 | 2,000 | 1,952 | 1,989 | 13,900 |
| 2006/02/27 | 2,030 | 2,030 | 1,975 | 1,995 | 52,600 |
| 2006/02/24 | 2,000 | 2,040 | 1,970 | 2,025 | 63,900 |
| 2006/02/23 | 1,910 | 1,999 | 1,910 | 1,999 | 34,200 |
| 2006/02/22 | 1,869 | 1,925 | 1,869 | 1,904 | 77,400 |
| 2006/02/21 | 1,836 | 1,950 | 1,830 | 1,899 | 157,800 |
| 2006/02/20 | 1,900 | 1,910 | 1,810 | 1,866 | 81,100 |
| 2006/02/17 | 2,055 | 2,055 | 1,970 | 1,970 | 76,800 |
| 2006/02/16 | 2,055 | 2,075 | 2,005 | 2,070 | 23,300 |
| 2006/02/15 | 2,155 | 2,155 | 2,005 | 2,095 | 41,200 |
| 2006/02/14 | 2,100 | 2,165 | 1,945 | 2,095 | 83,600 |
| 2006/02/13 | 2,320 | 2,330 | 2,125 | 2,175 | 192,400 |
| 2006/02/10 | 2,285 | 2,300 | 2,160 | 2,245 | 62,000 |
| 2006/02/09 | 2,275 | 2,295 | 2,260 | 2,285 | 44,300 |
| 2006/02/08 | 2,220 | 2,265 | 2,200 | 2,265 | 74,300 |
| 2006/02/07 | 2,210 | 2,240 | 2,200 | 2,230 | 68,400 |
| 2006/02/06 | 2,185 | 2,200 | 2,120 | 2,200 | 109,600 |
| 2006/02/03 | 2,095 | 2,120 | 2,070 | 2,105 | 27,000 |
| 2006/02/02 | 2,080 | 2,105 | 2,050 | 2,105 | 32,200 |
| 2006/02/01 | 2,055 | 2,090 | 2,035 | 2,050 | 54,800 |
| 2006/01/31 | 2,145 | 2,145 | 2,080 | 2,095 | 36,000 |
| 2006/01/30 | 2,185 | 2,200 | 2,110 | 2,145 | 56,300 |
| 2006/01/27 | 2,125 | 2,170 | 2,100 | 2,140 | 40,200 |
| 2006/01/26 | 2,095 | 2,130 | 2,070 | 2,085 | 48,200 |
| 2006/01/25 | 2,000 | 2,075 | 2,000 | 2,060 | 26,300 |
| 2006/01/24 | 1,927 | 2,045 | 1,927 | 1,990 | 59,700 |
| 2006/01/23 | 1,902 | 1,990 | 1,799 | 1,897 | 97,800 |
| 2006/01/20 | 2,205 | 2,250 | 2,010 | 2,050 | 63,800 |
| 2006/01/19 | 1,879 | 2,155 | 1,879 | 2,125 | 160,100 |
| 2006/01/18 | 1,980 | 1,980 | 1,810 | 1,969 | 195,600 |
| 2006/01/17 | 2,290 | 2,370 | 2,095 | 2,210 | 114,700 |
| 2006/01/16 | 2,390 | 2,395 | 2,350 | 2,370 | 92,100 |
| 2006/01/13 | 2,260 | 2,330 | 2,250 | 2,325 | 64,400 |
| 2006/01/12 | 2,290 | 2,295 | 2,215 | 2,250 | 147,000 |
| 2006/01/11 | 2,145 | 2,270 | 2,135 | 2,250 | 183,400 |
| 2006/01/10 | 2,075 | 2,095 | 2,050 | 2,075 | 43,500 |
| 2006/01/06 | 2,050 | 2,095 | 2,030 | 2,075 | 53,600 |
| 2006/01/05 | 2,125 | 2,125 | 2,035 | 2,070 | 79,400 |
| 2006/01/04 | 2,190 | 2,190 | 2,030 | 2,125 | 133,300 |