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 |
---|---|---|---|---|---|
2008/12/30 | 468 | 471 | 456 | 468 | 13,400 |
2008/12/29 | 467 | 479 | 466 | 466 | 17,800 |
2008/12/26 | 470 | 470 | 459 | 465 | 10,000 |
2008/12/25 | 465 | 475 | 450 | 468 | 10,900 |
2008/12/24 | 469 | 471 | 461 | 467 | 7,600 |
2008/12/22 | 465 | 470 | 460 | 469 | 13,000 |
2008/12/19 | 474 | 480 | 453 | 475 | 17,900 |
2008/12/18 | 490 | 490 | 474 | 474 | 10,400 |
2008/12/17 | 483 | 500 | 478 | 490 | 15,200 |
2008/12/16 | 479 | 486 | 472 | 474 | 8,000 |
2008/12/15 | 475 | 486 | 471 | 479 | 13,800 |
2008/12/12 | 460 | 480 | 455 | 470 | 74,600 |
2008/12/11 | 465 | 469 | 460 | 460 | 11,900 |
2008/12/10 | 468 | 468 | 457 | 460 | 6,300 |
2008/12/09 | 453 | 471 | 453 | 466 | 14,200 |
2008/12/08 | 451 | 460 | 442 | 452 | 19,100 |
2008/12/05 | 469 | 476 | 460 | 460 | 9,500 |
2008/12/04 | 478 | 483 | 470 | 474 | 8,300 |
2008/12/03 | 480 | 480 | 467 | 476 | 5,800 |
2008/12/02 | 469 | 474 | 464 | 466 | 6,800 |
2008/12/01 | 494 | 494 | 466 | 480 | 5,200 |
2008/11/28 | 488 | 498 | 488 | 494 | 5,700 |
2008/11/27 | 487 | 500 | 483 | 493 | 10,400 |
2008/11/26 | 486 | 486 | 474 | 482 | 5,400 |
2008/11/25 | 480 | 501 | 465 | 485 | 26,000 |
2008/11/21 | 451 | 480 | 440 | 476 | 19,000 |
2008/11/20 | 466 | 470 | 458 | 462 | 5,600 |
2008/11/19 | 497 | 500 | 483 | 485 | 5,600 |
2008/11/18 | 499 | 500 | 493 | 493 | 5,300 |
2008/11/17 | 505 | 507 | 495 | 505 | 11,300 |
2008/11/14 | 515 | 515 | 501 | 511 | 9,900 |
2008/11/13 | 497 | 515 | 495 | 511 | 4,800 |
2008/11/12 | 509 | 515 | 500 | 509 | 6,300 |
2008/11/11 | 523 | 523 | 510 | 515 | 9,900 |
2008/11/10 | 512 | 531 | 510 | 518 | 19,200 |
2008/11/07 | 511 | 515 | 493 | 502 | 7,600 |
2008/11/06 | 520 | 525 | 510 | 520 | 14,800 |
2008/11/05 | 509 | 541 | 509 | 540 | 31,500 |
2008/11/04 | 466 | 502 | 466 | 498 | 18,400 |
2008/10/31 | 461 | 467 | 457 | 461 | 10,300 |
2008/10/30 | 441 | 464 | 440 | 461 | 15,800 |
2008/10/29 | 465 | 465 | 420 | 443 | 22,700 |
2008/10/28 | 433 | 433 | 395 | 415 | 31,500 |
2008/10/27 | 462 | 478 | 448 | 448 | 14,800 |
2008/10/24 | 502 | 502 | 460 | 462 | 14,100 |
2008/10/23 | 500 | 509 | 496 | 501 | 13,900 |
2008/10/22 | 510 | 510 | 500 | 505 | 10,100 |
2008/10/21 | 526 | 526 | 506 | 511 | 12,100 |
2008/10/20 | 502 | 512 | 500 | 510 | 6,600 |
2008/10/17 | 510 | 520 | 492 | 492 | 16,200 |
2008/10/16 | 505 | 505 | 476 | 500 | 18,900 |
2008/10/15 | 540 | 540 | 505 | 529 | 12,700 |
2008/10/14 | 544 | 549 | 510 | 530 | 24,800 |
2008/10/10 | 457 | 491 | 457 | 465 | 32,500 |
2008/10/09 | 470 | 510 | 461 | 507 | 58,700 |
2008/10/08 | 575 | 575 | 505 | 510 | 38,100 |
2008/10/07 | 535 | 624 | 535 | 605 | 55,000 |
2008/10/06 | 634 | 645 | 607 | 625 | 32,700 |
2008/10/03 | 652 | 665 | 651 | 654 | 12,100 |
2008/10/02 | 688 | 688 | 668 | 682 | 8,700 |
2008/10/01 | 689 | 693 | 673 | 683 | 17,400 |
2008/09/30 | 662 | 688 | 659 | 675 | 15,700 |
2008/09/29 | 704 | 713 | 690 | 702 | 18,000 |
2008/09/26 | 720 | 720 | 691 | 695 | 20,700 |
2008/09/25 | 716 | 719 | 703 | 712 | 14,600 |
2008/09/24 | 688 | 719 | 680 | 710 | 16,600 |
2008/09/22 | 695 | 699 | 687 | 698 | 23,700 |
2008/09/19 | 657 | 683 | 657 | 677 | 19,800 |
2008/09/18 | 651 | 677 | 650 | 665 | 26,000 |
2008/09/17 | 724 | 724 | 681 | 683 | 88,400 |
2008/09/16 | 649 | 737 | 622 | 704 | 59,500 |
2008/09/12 | 685 | 693 | 671 | 689 | 9,700 |
2008/09/11 | 685 | 696 | 675 | 685 | 13,600 |
2008/09/10 | 672 | 694 | 665 | 685 | 7,600 |
2008/09/09 | 700 | 700 | 662 | 662 | 19,100 |
2008/09/08 | 686 | 695 | 674 | 691 | 22,900 |
2008/09/05 | 630 | 659 | 630 | 646 | 36,100 |
2008/09/04 | 717 | 717 | 660 | 670 | 54,700 |
2008/09/03 | 661 | 709 | 661 | 690 | 51,900 |
2008/09/02 | 638 | 665 | 626 | 656 | 37,600 |
2008/09/01 | 630 | 641 | 629 | 629 | 17,100 |
2008/08/29 | 615 | 629 | 614 | 624 | 12,600 |
2008/08/28 | 620 | 620 | 608 | 617 | 9,600 |
2008/08/27 | 600 | 615 | 595 | 615 | 13,900 |
2008/08/26 | 616 | 618 | 602 | 602 | 11,700 |
2008/08/25 | 620 | 627 | 615 | 615 | 16,800 |
2008/08/22 | 640 | 640 | 612 | 612 | 19,000 |
2008/08/21 | 644 | 644 | 636 | 639 | 8,800 |
2008/08/20 | 642 | 650 | 642 | 644 | 12,100 |
2008/08/19 | 645 | 645 | 638 | 640 | 10,800 |
2008/08/18 | 638 | 664 | 638 | 652 | 26,200 |
2008/08/15 | 636 | 645 | 635 | 642 | 14,600 |
2008/08/14 | 630 | 640 | 630 | 635 | 6,900 |
2008/08/13 | 661 | 661 | 630 | 633 | 7,100 |
2008/08/12 | 680 | 680 | 651 | 661 | 12,000 |
2008/08/11 | 680 | 696 | 676 | 680 | 19,600 |
2008/08/08 | 643 | 670 | 643 | 667 | 24,500 |
2008/08/07 | 658 | 670 | 650 | 663 | 25,800 |
2008/08/06 | 641 | 655 | 641 | 653 | 16,600 |
2008/08/05 | 613 | 650 | 613 | 635 | 20,000 |
2008/08/04 | 645 | 650 | 630 | 633 | 24,500 |
2008/08/01 | 662 | 662 | 645 | 654 | 16,300 |
2008/07/31 | 652 | 666 | 645 | 655 | 30,900 |
2008/07/30 | 670 | 690 | 670 | 682 | 10,700 |
2008/07/29 | 670 | 683 | 663 | 667 | 28,500 |
2008/07/28 | 663 | 689 | 663 | 680 | 9,400 |
2008/07/25 | 672 | 682 | 660 | 667 | 8,300 |
2008/07/24 | 699 | 705 | 690 | 694 | 24,700 |
2008/07/23 | 650 | 690 | 650 | 680 | 14,900 |
2008/07/22 | 693 | 693 | 650 | 655 | 17,600 |
2008/07/18 | 660 | 680 | 658 | 674 | 37,700 |
2008/07/17 | 638 | 654 | 633 | 650 | 60,900 |
2008/07/16 | 661 | 680 | 661 | 668 | 21,500 |
2008/07/15 | 701 | 708 | 675 | 676 | 32,800 |
2008/07/14 | 717 | 723 | 714 | 714 | 14,700 |
2008/07/11 | 727 | 727 | 720 | 727 | 9,100 |
2008/07/10 | 740 | 740 | 710 | 726 | 10,800 |
2008/07/09 | 746 | 746 | 740 | 744 | 8,800 |
2008/07/08 | 757 | 757 | 743 | 743 | 6,500 |
2008/07/07 | 759 | 765 | 740 | 757 | 10,400 |
2008/07/04 | 761 | 771 | 750 | 759 | 13,100 |
2008/07/03 | 755 | 756 | 740 | 751 | 14,600 |
2008/07/02 | 753 | 763 | 750 | 755 | 20,300 |
2008/07/01 | 753 | 760 | 736 | 753 | 17,100 |
2008/06/30 | 734 | 740 | 730 | 733 | 13,900 |
2008/06/27 | 740 | 763 | 739 | 750 | 17,600 |
2008/06/26 | 763 | 777 | 755 | 770 | 12,800 |
2008/06/25 | 781 | 789 | 753 | 763 | 22,300 |
2008/06/24 | 801 | 805 | 785 | 795 | 12,400 |
2008/06/23 | 781 | 805 | 777 | 800 | 12,200 |
2008/06/20 | 799 | 808 | 799 | 801 | 20,000 |
2008/06/19 | 793 | 806 | 792 | 800 | 28,400 |
2008/06/18 | 801 | 815 | 799 | 803 | 25,700 |
2008/06/17 | 810 | 820 | 801 | 812 | 14,300 |
2008/06/16 | 822 | 827 | 808 | 820 | 11,200 |
2008/06/13 | 847 | 847 | 817 | 822 | 30,300 |
2008/06/12 | 810 | 828 | 793 | 827 | 37,400 |
2008/06/11 | 776 | 830 | 772 | 830 | 31,000 |
2008/06/10 | 771 | 796 | 770 | 771 | 12,900 |
2008/06/09 | 748 | 777 | 748 | 777 | 21,800 |
2008/06/06 | 791 | 797 | 773 | 778 | 36,600 |
2008/06/05 | 818 | 818 | 798 | 800 | 32,700 |
2008/06/04 | 840 | 842 | 814 | 830 | 32,700 |
2008/06/03 | 848 | 853 | 823 | 843 | 39,700 |
2008/06/02 | 871 | 871 | 848 | 851 | 25,500 |
2008/05/30 | 849 | 873 | 843 | 851 | 33,600 |
2008/05/29 | 838 | 876 | 838 | 850 | 40,600 |
2008/05/28 | 917 | 921 | 837 | 848 | 96,000 |
2008/05/27 | 937 | 941 | 920 | 923 | 38,400 |
2008/05/26 | 948 | 949 | 912 | 945 | 66,500 |
2008/05/23 | 929 | 947 | 916 | 938 | 127,100 |
2008/05/22 | 875 | 911 | 865 | 910 | 84,100 |
2008/05/21 | 860 | 886 | 858 | 886 | 53,600 |
2008/05/20 | 875 | 887 | 863 | 880 | 46,100 |
2008/05/19 | 865 | 886 | 845 | 880 | 98,400 |
2008/05/16 | 900 | 935 | 840 | 845 | 289,700 |
2008/05/15 | 870 | 870 | 870 | 870 | 19,400 |
2008/05/14 | 774 | 777 | 762 | 770 | 34,300 |
2008/05/13 | 762 | 762 | 740 | 754 | 33,900 |
2008/05/12 | 770 | 770 | 742 | 747 | 54,500 |
2008/05/09 | 804 | 813 | 765 | 780 | 100,700 |
2008/05/08 | 720 | 784 | 717 | 784 | 94,100 |
2008/05/07 | 703 | 725 | 697 | 725 | 58,500 |
2008/05/02 | 672 | 699 | 672 | 699 | 16,600 |
2008/05/01 | 680 | 711 | 680 | 680 | 37,600 |
2008/04/30 | 670 | 694 | 660 | 684 | 29,500 |
2008/04/28 | 648 | 670 | 643 | 670 | 44,600 |
2008/04/25 | 652 | 655 | 641 | 648 | 29,300 |
2008/04/24 | 652 | 654 | 643 | 649 | 40,600 |
2008/04/23 | 644 | 655 | 631 | 642 | 35,600 |
2008/04/22 | 640 | 667 | 640 | 643 | 31,400 |
2008/04/21 | 652 | 670 | 644 | 651 | 30,200 |
2008/04/18 | 636 | 648 | 633 | 640 | 30,200 |
2008/04/17 | 656 | 663 | 633 | 643 | 57,800 |
2008/04/16 | 691 | 691 | 640 | 660 | 46,400 |
2008/04/15 | 710 | 710 | 682 | 700 | 53,300 |
2008/04/14 | 624 | 738 | 624 | 720 | 110,800 |
2008/04/11 | 648 | 655 | 638 | 642 | 18,000 |
2008/04/10 | 631 | 648 | 630 | 647 | 33,400 |
2008/04/09 | 624 | 641 | 624 | 641 | 35,500 |
2008/04/08 | 643 | 643 | 632 | 632 | 26,100 |
2008/04/07 | 641 | 650 | 631 | 637 | 14,900 |
2008/04/04 | 630 | 648 | 622 | 644 | 33,800 |
2008/04/03 | 639 | 650 | 637 | 640 | 19,100 |
2008/04/02 | 650 | 656 | 633 | 649 | 45,200 |
2008/04/01 | 640 | 650 | 618 | 630 | 36,900 |
2008/03/31 | 663 | 667 | 636 | 640 | 33,200 |
2008/03/28 | 688 | 698 | 672 | 674 | 37,100 |
2008/03/27 | 681 | 689 | 681 | 681 | 21,100 |
2008/03/26 | 712 | 717 | 688 | 699 | 19,000 |
2008/03/25 | 740 | 749 | 706 | 717 | 37,300 |
2008/03/24 | 732 | 747 | 732 | 735 | 20,100 |
2008/03/21 | 699 | 749 | 699 | 737 | 27,300 |
2008/03/19 | 714 | 750 | 714 | 719 | 44,800 |
2008/03/18 | 680 | 712 | 670 | 710 | 42,100 |
2008/03/17 | 671 | 680 | 662 | 675 | 35,300 |
2008/03/14 | 714 | 727 | 700 | 702 | 29,300 |
2008/03/13 | 708 | 730 | 691 | 706 | 54,100 |
2008/03/12 | 755 | 770 | 715 | 724 | 78,800 |
2008/03/11 | 705 | 725 | 700 | 725 | 63,700 |
2008/03/10 | 732 | 753 | 705 | 705 | 58,600 |
2008/03/07 | 738 | 744 | 718 | 730 | 59,400 |
2008/03/06 | 712 | 760 | 712 | 750 | 64,000 |
2008/03/05 | 740 | 748 | 706 | 712 | 83,400 |
2008/03/04 | 752 | 752 | 728 | 749 | 50,600 |
2008/03/03 | 759 | 759 | 735 | 756 | 75,500 |
2008/02/29 | 790 | 800 | 775 | 775 | 93,900 |
2008/02/28 | 775 | 809 | 770 | 800 | 98,700 |
2008/02/27 | 771 | 779 | 759 | 775 | 95,200 |
2008/02/26 | 795 | 808 | 757 | 775 | 132,800 |
2008/02/25 | 807 | 828 | 782 | 790 | 129,400 |
2008/02/22 | 760 | 796 | 755 | 790 | 131,100 |
2008/02/21 | 770 | 795 | 760 | 768 | 120,900 |
2008/02/20 | 805 | 819 | 752 | 755 | 274,400 |
2008/02/19 | 804 | 815 | 774 | 795 | 724,500 |
2008/02/18 | 874 | 874 | 874 | 874 | 11,200 |
2008/02/15 | 916 | 980 | 905 | 974 | 56,700 |
2008/02/14 | 920 | 955 | 913 | 923 | 72,900 |
2008/02/13 | 954 | 971 | 907 | 917 | 41,300 |
2008/02/12 | 889 | 968 | 851 | 945 | 91,900 |
2008/02/08 | 993 | 995 | 911 | 917 | 108,300 |
2008/02/07 | 990 | 1,010 | 958 | 997 | 92,500 |
2008/02/06 | 978 | 1,026 | 970 | 981 | 146,500 |
2008/02/05 | 1,100 | 1,110 | 1,024 | 1,058 | 121,600 |
2008/02/04 | 1,180 | 1,190 | 1,102 | 1,131 | 195,300 |
2008/02/01 | 1,098 | 1,193 | 1,088 | 1,151 | 207,800 |
2008/01/31 | 1,064 | 1,078 | 1,015 | 1,058 | 178,700 |
2008/01/30 | 913 | 1,004 | 896 | 1,004 | 210,000 |
2008/01/29 | 920 | 929 | 882 | 904 | 46,500 |
2008/01/28 | 926 | 936 | 881 | 900 | 92,800 |
2008/01/25 | 917 | 964 | 915 | 948 | 115,500 |
2008/01/24 | 930 | 930 | 890 | 897 | 54,000 |
2008/01/23 | 923 | 937 | 875 | 905 | 81,200 |
2008/01/22 | 901 | 901 | 855 | 863 | 123,000 |
2008/01/21 | 979 | 1,006 | 951 | 951 | 128,200 |
2008/01/18 | 869 | 1,009 | 869 | 1,009 | 126,100 |
2008/01/17 | 890 | 920 | 852 | 909 | 93,500 |
2008/01/16 | 850 | 953 | 820 | 860 | 200,600 |
2008/01/15 | 985 | 985 | 895 | 895 | 143,700 |
2008/01/11 | 1,014 | 1,050 | 990 | 995 | 94,200 |
2008/01/10 | 1,050 | 1,050 | 1,010 | 1,013 | 79,300 |
2008/01/09 | 1,009 | 1,055 | 1,003 | 1,038 | 115,900 |
2008/01/08 | 1,110 | 1,111 | 1,056 | 1,057 | 87,100 |
2008/01/07 | 1,060 | 1,100 | 1,056 | 1,080 | 92,900 |
2008/01/04 | 1,190 | 1,190 | 1,148 | 1,160 | 55,500 |