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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,017 | 1,030 | 1,015 | 1,030 | 23,800 |
| 2015/12/29 | 1,013 | 1,031 | 1,013 | 1,022 | 30,300 |
| 2015/12/28 | 996 | 1,029 | 996 | 1,026 | 45,000 |
| 2015/12/25 | 994 | 1,018 | 980 | 983 | 107,500 |
| 2015/12/24 | 1,030 | 1,039 | 992 | 995 | 76,900 |
| 2015/12/22 | 1,030 | 1,044 | 1,025 | 1,025 | 46,000 |
| 2015/12/21 | 1,080 | 1,091 | 1,010 | 1,023 | 110,300 |
| 2015/12/18 | 1,120 | 1,128 | 1,083 | 1,083 | 48,200 |
| 2015/12/17 | 1,095 | 1,115 | 1,085 | 1,106 | 43,200 |
| 2015/12/16 | 1,093 | 1,115 | 1,086 | 1,089 | 33,800 |
| 2015/12/15 | 1,110 | 1,120 | 1,080 | 1,098 | 55,100 |
| 2015/12/14 | 1,100 | 1,117 | 1,092 | 1,116 | 48,600 |
| 2015/12/11 | 1,111 | 1,138 | 1,110 | 1,133 | 45,000 |
| 2015/12/10 | 1,135 | 1,195 | 1,129 | 1,141 | 64,400 |
| 2015/12/09 | 1,161 | 1,186 | 1,148 | 1,154 | 65,000 |
| 2015/12/08 | 1,179 | 1,189 | 1,153 | 1,169 | 54,500 |
| 2015/12/07 | 1,182 | 1,193 | 1,174 | 1,181 | 43,900 |
| 2015/12/04 | 1,166 | 1,181 | 1,164 | 1,170 | 58,200 |
| 2015/12/03 | 1,201 | 1,220 | 1,193 | 1,196 | 61,100 |
| 2015/12/02 | 1,175 | 1,229 | 1,175 | 1,212 | 131,400 |
| 2015/12/01 | 1,176 | 1,180 | 1,171 | 1,177 | 32,600 |
| 2015/11/30 | 1,186 | 1,196 | 1,177 | 1,177 | 42,900 |
| 2015/11/27 | 1,200 | 1,223 | 1,180 | 1,189 | 182,700 |
| 2015/11/26 | 1,152 | 1,176 | 1,152 | 1,165 | 72,500 |
| 2015/11/25 | 1,193 | 1,193 | 1,166 | 1,169 | 63,800 |
| 2015/11/24 | 1,174 | 1,208 | 1,167 | 1,191 | 167,900 |
| 2015/11/20 | 1,163 | 1,180 | 1,163 | 1,174 | 73,300 |
| 2015/11/19 | 1,170 | 1,177 | 1,160 | 1,174 | 50,800 |
| 2015/11/18 | 1,188 | 1,188 | 1,166 | 1,168 | 32,400 |
| 2015/11/17 | 1,190 | 1,190 | 1,177 | 1,179 | 29,900 |
| 2015/11/16 | 1,178 | 1,195 | 1,178 | 1,184 | 21,300 |
| 2015/11/13 | 1,184 | 1,196 | 1,182 | 1,195 | 21,500 |
| 2015/11/12 | 1,202 | 1,214 | 1,192 | 1,193 | 30,300 |
| 2015/11/11 | 1,205 | 1,217 | 1,188 | 1,200 | 108,700 |
| 2015/11/10 | 1,182 | 1,186 | 1,171 | 1,175 | 24,100 |
| 2015/11/09 | 1,158 | 1,210 | 1,158 | 1,192 | 73,900 |
| 2015/11/06 | 1,122 | 1,174 | 1,116 | 1,150 | 71,500 |
| 2015/11/05 | 1,143 | 1,145 | 1,124 | 1,132 | 117,000 |
| 2015/11/04 | 1,160 | 1,172 | 1,139 | 1,145 | 44,200 |
| 2015/11/02 | 1,120 | 1,166 | 1,119 | 1,149 | 110,800 |
| 2015/10/30 | 1,180 | 1,196 | 1,166 | 1,175 | 89,300 |
| 2015/10/29 | 1,220 | 1,229 | 1,195 | 1,197 | 72,800 |
| 2015/10/28 | 1,220 | 1,237 | 1,206 | 1,224 | 84,900 |
| 2015/10/27 | 1,250 | 1,265 | 1,216 | 1,217 | 68,300 |
| 2015/10/26 | 1,234 | 1,272 | 1,233 | 1,255 | 88,100 |
| 2015/10/23 | 1,237 | 1,258 | 1,225 | 1,230 | 97,700 |
| 2015/10/22 | 1,230 | 1,240 | 1,207 | 1,213 | 74,500 |
| 2015/10/21 | 1,210 | 1,234 | 1,201 | 1,226 | 87,200 |
| 2015/10/20 | 1,238 | 1,254 | 1,202 | 1,210 | 101,000 |
| 2015/10/19 | 1,251 | 1,264 | 1,235 | 1,238 | 120,900 |
| 2015/10/16 | 1,255 | 1,278 | 1,253 | 1,268 | 71,100 |
| 2015/10/15 | 1,230 | 1,289 | 1,205 | 1,285 | 174,900 |
| 2015/10/14 | 1,290 | 1,293 | 1,254 | 1,255 | 181,600 |
| 2015/10/13 | 1,330 | 1,333 | 1,282 | 1,304 | 197,000 |
| 2015/10/09 | 1,347 | 1,368 | 1,297 | 1,323 | 626,000 |
| 2015/10/08 | 1,347 | 1,376 | 1,272 | 1,311 | 969,200 |
| 2015/10/07 | 1,224 | 1,343 | 1,190 | 1,321 | 1,378,700 |
| 2015/10/06 | 1,150 | 1,246 | 1,149 | 1,225 | 433,700 |
| 2015/10/05 | 1,170 | 1,184 | 1,134 | 1,155 | 422,800 |
| 2015/10/02 | 1,220 | 1,280 | 1,124 | 1,154 | 2,328,800 |
| 2015/10/01 | 1,030 | 1,030 | 1,011 | 1,014 | 27,200 |
| 2015/09/30 | 1,008 | 1,018 | 1,003 | 1,016 | 25,500 |
| 2015/09/29 | 1,040 | 1,041 | 1,002 | 1,006 | 135,400 |
| 2015/09/28 | 1,045 | 1,059 | 1,032 | 1,040 | 144,000 |
| 2015/09/25 | 1,080 | 1,083 | 1,023 | 1,045 | 56,600 |
| 2015/09/24 | 1,035 | 1,037 | 1,010 | 1,035 | 36,400 |
| 2015/09/18 | 1,064 | 1,064 | 1,027 | 1,041 | 35,000 |
| 2015/09/17 | 1,037 | 1,062 | 1,037 | 1,049 | 21,200 |
| 2015/09/16 | 1,048 | 1,048 | 1,033 | 1,043 | 12,500 |
| 2015/09/15 | 1,055 | 1,065 | 1,031 | 1,036 | 143,800 |
| 2015/09/14 | 1,063 | 1,074 | 1,039 | 1,039 | 44,100 |
| 2015/09/11 | 1,048 | 1,076 | 1,048 | 1,076 | 39,500 |
| 2015/09/10 | 1,056 | 1,075 | 1,035 | 1,069 | 33,800 |
| 2015/09/09 | 1,053 | 1,090 | 1,041 | 1,086 | 49,600 |
| 2015/09/08 | 1,032 | 1,044 | 1,020 | 1,030 | 33,000 |
| 2015/09/07 | 1,007 | 1,095 | 1,007 | 1,040 | 47,200 |
| 2015/09/04 | 1,060 | 1,066 | 1,006 | 1,039 | 42,200 |
| 2015/09/03 | 1,060 | 1,079 | 1,036 | 1,057 | 28,400 |
| 2015/09/02 | 1,006 | 1,063 | 1,006 | 1,030 | 37,700 |
| 2015/09/01 | 1,094 | 1,094 | 1,045 | 1,049 | 65,200 |
| 2015/08/31 | 1,112 | 1,139 | 1,080 | 1,099 | 55,700 |
| 2015/08/28 | 1,082 | 1,137 | 1,082 | 1,116 | 66,900 |
| 2015/08/27 | 1,076 | 1,127 | 1,075 | 1,078 | 89,800 |
| 2015/08/26 | 1,019 | 1,060 | 1,002 | 1,055 | 124,200 |
| 2015/08/25 | 981 | 1,098 | 957 | 1,029 | 319,500 |
| 2015/08/24 | 1,093 | 1,145 | 1,012 | 1,041 | 274,200 |
| 2015/08/21 | 1,156 | 1,198 | 1,151 | 1,168 | 142,800 |
| 2015/08/20 | 1,291 | 1,310 | 1,210 | 1,214 | 268,700 |
| 2015/08/19 | 1,347 | 1,358 | 1,283 | 1,320 | 432,300 |
| 2015/08/18 | 1,260 | 1,318 | 1,201 | 1,317 | 530,600 |
| 2015/08/17 | 1,154 | 1,240 | 1,152 | 1,236 | 240,900 |
| 2015/08/14 | 1,130 | 1,164 | 1,129 | 1,143 | 74,000 |
| 2015/08/13 | 1,105 | 1,126 | 1,105 | 1,126 | 30,800 |
| 2015/08/12 | 1,141 | 1,141 | 1,098 | 1,126 | 80,100 |
| 2015/08/11 | 1,146 | 1,160 | 1,125 | 1,138 | 92,000 |
| 2015/08/10 | 1,100 | 1,145 | 1,100 | 1,128 | 69,500 |
| 2015/08/07 | 1,090 | 1,124 | 1,081 | 1,119 | 62,000 |
| 2015/08/06 | 1,100 | 1,110 | 1,081 | 1,097 | 76,000 |
| 2015/08/05 | 1,114 | 1,124 | 1,087 | 1,090 | 113,000 |
| 2015/08/04 | 1,131 | 1,157 | 1,091 | 1,110 | 190,400 |
| 2015/08/03 | 1,182 | 1,194 | 1,126 | 1,139 | 231,700 |
| 2015/07/31 | 1,230 | 1,254 | 1,185 | 1,203 | 209,400 |
| 2015/07/30 | 1,271 | 1,295 | 1,225 | 1,226 | 267,500 |
| 2015/07/29 | 1,210 | 1,360 | 1,210 | 1,282 | 988,000 |
| 2015/07/28 | 1,190 | 1,235 | 1,155 | 1,205 | 175,200 |
| 2015/07/27 | 1,220 | 1,242 | 1,191 | 1,191 | 129,500 |
| 2015/07/24 | 1,211 | 1,232 | 1,211 | 1,225 | 89,600 |
| 2015/07/23 | 1,231 | 1,248 | 1,214 | 1,214 | 88,900 |
| 2015/07/22 | 1,251 | 1,252 | 1,224 | 1,236 | 73,300 |
| 2015/07/21 | 1,280 | 1,320 | 1,263 | 1,268 | 130,100 |
| 2015/07/17 | 1,245 | 1,268 | 1,233 | 1,268 | 98,300 |
| 2015/07/16 | 1,239 | 1,270 | 1,227 | 1,254 | 113,200 |
| 2015/07/15 | 1,221 | 1,250 | 1,200 | 1,226 | 126,100 |
| 2015/07/14 | 1,230 | 1,275 | 1,230 | 1,233 | 166,000 |
| 2015/07/13 | 1,219 | 1,240 | 1,212 | 1,219 | 48,100 |
| 2015/07/10 | 1,247 | 1,260 | 1,206 | 1,212 | 119,800 |
| 2015/07/09 | 1,190 | 1,269 | 1,170 | 1,265 | 237,600 |
| 2015/07/08 | 1,273 | 1,283 | 1,218 | 1,239 | 186,900 |
| 2015/07/07 | 1,260 | 1,319 | 1,256 | 1,295 | 105,800 |
| 2015/07/06 | 1,264 | 1,286 | 1,244 | 1,267 | 128,100 |
| 2015/07/03 | 1,294 | 1,310 | 1,270 | 1,294 | 92,100 |
| 2015/07/02 | 1,300 | 1,319 | 1,280 | 1,285 | 158,200 |
| 2015/07/01 | 1,270 | 1,340 | 1,266 | 1,325 | 228,000 |
| 2015/06/30 | 1,297 | 1,320 | 1,271 | 1,287 | 143,300 |
| 2015/06/29 | 1,267 | 1,295 | 1,251 | 1,282 | 263,700 |
| 2015/06/26 | 1,352 | 1,353 | 1,312 | 1,327 | 236,600 |
| 2015/06/25 | 1,384 | 1,390 | 1,360 | 1,362 | 171,700 |
| 2015/06/24 | 1,397 | 1,428 | 1,381 | 1,396 | 206,500 |
| 2015/06/23 | 1,390 | 1,434 | 1,364 | 1,409 | 250,300 |
| 2015/06/22 | 1,383 | 1,406 | 1,361 | 1,380 | 260,000 |
| 2015/06/19 | 1,470 | 1,502 | 1,346 | 1,390 | 809,500 |
| 2015/06/18 | 1,510 | 1,510 | 1,460 | 1,470 | 352,000 |
| 2015/06/17 | 1,487 | 1,519 | 1,487 | 1,513 | 195,700 |
| 2015/06/16 | 1,500 | 1,502 | 1,467 | 1,487 | 259,800 |
| 2015/06/15 | 1,542 | 1,545 | 1,482 | 1,510 | 444,300 |
| 2015/06/12 | 1,534 | 1,578 | 1,512 | 1,534 | 1,182,300 |
| 2015/06/11 | 1,449 | 1,534 | 1,440 | 1,507 | 1,472,000 |
| 2015/06/10 | 1,463 | 1,492 | 1,436 | 1,436 | 680,600 |
| 2015/06/09 | 1,521 | 1,544 | 1,436 | 1,436 | 1,013,900 |
| 2015/06/08 | 1,531 | 1,584 | 1,503 | 1,550 | 835,800 |
| 2015/06/05 | 1,560 | 1,585 | 1,518 | 1,532 | 978,500 |
| 2015/06/04 | 1,616 | 1,699 | 1,567 | 1,578 | 2,027,800 |
| 2015/06/03 | 1,605 | 1,676 | 1,582 | 1,599 | 2,660,800 |
| 2015/06/02 | 1,634 | 1,657 | 1,562 | 1,581 | 1,713,400 |
| 2015/06/01 | 1,670 | 1,698 | 1,616 | 1,624 | 2,348,900 |
| 2015/05/29 | 1,750 | 1,818 | 1,680 | 1,749 | 3,561,100 |
| 2015/05/28 | 1,917 | 1,943 | 1,742 | 1,745 | 2,841,700 |
| 2015/05/27 | 1,970 | 2,083 | 1,856 | 1,918 | 8,557,000 |
| 2015/05/26 | 2,452 | 2,485 | 2,120 | 2,120 | 7,231,600 |
| 2015/05/25 | 2,096 | 2,620 | 2,091 | 2,620 | 5,165,400 |
| 2015/05/22 | 2,101 | 2,178 | 2,058 | 2,120 | 978,700 |
| 2015/05/21 | 2,270 | 2,340 | 2,112 | 2,176 | 1,999,200 |
| 2015/05/20 | 2,096 | 2,182 | 2,052 | 2,182 | 2,794,500 |
| 2015/05/19 | 2,061 | 2,293 | 2,018 | 2,146 | 10,325,400 |
| 2015/05/18 | 1,691 | 2,011 | 1,680 | 2,011 | 7,814,700 |
| 2015/05/15 | 1,657 | 1,666 | 1,581 | 1,611 | 415,800 |
| 2015/05/14 | 1,678 | 1,708 | 1,650 | 1,664 | 304,300 |
| 2015/05/13 | 1,637 | 1,685 | 1,628 | 1,665 | 218,900 |
| 2015/05/12 | 1,670 | 1,697 | 1,658 | 1,665 | 167,300 |
| 2015/05/11 | 1,640 | 1,708 | 1,621 | 1,708 | 289,100 |
| 2015/05/08 | 1,681 | 1,692 | 1,606 | 1,669 | 416,000 |
| 2015/05/07 | 1,665 | 1,710 | 1,651 | 1,690 | 350,900 |
| 2015/05/01 | 1,686 | 1,736 | 1,635 | 1,715 | 668,100 |
| 2015/04/30 | 1,731 | 1,809 | 1,614 | 1,720 | 1,563,300 |
| 2015/04/28 | 1,688 | 1,895 | 1,652 | 1,756 | 5,349,400 |
| 2015/04/27 | 1,541 | 1,630 | 1,541 | 1,588 | 774,200 |
| 2015/04/24 | 1,516 | 1,585 | 1,512 | 1,573 | 511,800 |
| 2015/04/23 | 1,510 | 1,560 | 1,503 | 1,531 | 499,500 |
| 2015/04/22 | 1,501 | 1,620 | 1,494 | 1,529 | 1,292,900 |
| 2015/04/21 | 1,540 | 1,545 | 1,454 | 1,518 | 657,500 |
| 2015/04/20 | 1,535 | 1,569 | 1,482 | 1,537 | 1,888,600 |
| 2015/04/17 | 1,430 | 1,572 | 1,410 | 1,526 | 5,544,800 |
| 2015/04/16 | 1,330 | 1,365 | 1,288 | 1,342 | 219,600 |
| 2015/04/15 | 1,388 | 1,410 | 1,312 | 1,341 | 370,800 |
| 2015/04/14 | 1,400 | 1,437 | 1,376 | 1,385 | 519,600 |
| 2015/04/13 | 1,361 | 1,422 | 1,336 | 1,420 | 526,600 |
| 2015/04/10 | 1,261 | 1,377 | 1,261 | 1,376 | 635,000 |
| 2015/04/09 | 1,248 | 1,280 | 1,246 | 1,279 | 110,300 |
| 2015/04/08 | 1,280 | 1,280 | 1,227 | 1,247 | 127,900 |
| 2015/04/07 | 1,230 | 1,274 | 1,225 | 1,260 | 172,600 |
| 2015/04/06 | 1,182 | 1,227 | 1,166 | 1,214 | 147,900 |
| 2015/04/03 | 1,235 | 1,250 | 1,182 | 1,202 | 550,900 |
| 2015/04/02 | 1,298 | 1,430 | 1,255 | 1,280 | 2,573,000 |
| 2015/04/01 | 1,210 | 1,227 | 1,172 | 1,211 | 175,100 |
| 2015/03/31 | 1,165 | 1,233 | 1,156 | 1,232 | 225,500 |
| 2015/03/30 | 1,162 | 1,176 | 1,151 | 1,157 | 80,400 |
| 2015/03/27 | 1,142 | 1,180 | 1,141 | 1,178 | 140,800 |
| 2015/03/26 | 1,177 | 1,195 | 1,160 | 1,165 | 173,400 |
| 2015/03/25 | 1,193 | 1,208 | 1,160 | 1,182 | 205,300 |
| 2015/03/24 | 1,217 | 1,260 | 1,191 | 1,200 | 349,300 |
| 2015/03/23 | 1,200 | 1,295 | 1,186 | 1,246 | 742,700 |
| 2015/03/20 | 1,214 | 1,277 | 1,163 | 1,192 | 1,068,700 |
| 2015/03/19 | 1,149 | 1,248 | 1,141 | 1,218 | 1,497,200 |
| 2015/03/18 | 1,128 | 1,205 | 1,101 | 1,169 | 1,362,200 |
| 2015/03/17 | 1,102 | 1,185 | 1,079 | 1,150 | 1,883,800 |
| 2015/03/16 | 1,205 | 1,214 | 1,090 | 1,130 | 2,898,600 |
| 2015/03/13 | 1,256 | 1,450 | 1,187 | 1,215 | 11,285,100 |
| 2015/03/12 | 1,365 | 1,415 | 1,203 | 1,295 | 10,029,500 |
| 2015/03/11 | 1,388 | 1,388 | 1,388 | 1,388 | 1,152,700 |
| 2015/03/10 | 1,088 | 1,088 | 1,088 | 1,088 | 55,300 |
| 2015/03/09 | 938 | 938 | 938 | 938 | 28,200 |
| 2015/03/06 | 792 | 792 | 776 | 788 | 12,300 |
| 2015/03/05 | 805 | 810 | 751 | 790 | 40,900 |
| 2015/03/04 | 808 | 819 | 805 | 808 | 5,600 |
| 2015/03/03 | 810 | 816 | 806 | 808 | 7,100 |
| 2015/03/02 | 808 | 820 | 804 | 820 | 5,200 |
| 2015/02/27 | 812 | 820 | 807 | 808 | 9,500 |
| 2015/02/26 | 809 | 813 | 809 | 812 | 4,400 |
| 2015/02/25 | 811 | 817 | 808 | 810 | 7,000 |
| 2015/02/24 | 820 | 820 | 811 | 814 | 13,300 |
| 2015/02/23 | 833 | 834 | 821 | 822 | 14,800 |
| 2015/02/20 | 821 | 834 | 815 | 833 | 17,100 |
| 2015/02/19 | 828 | 829 | 813 | 820 | 21,500 |
| 2015/02/18 | 824 | 824 | 815 | 823 | 19,800 |
| 2015/02/17 | 793 | 830 | 793 | 811 | 49,900 |
| 2015/02/16 | 787 | 799 | 787 | 799 | 9,500 |
| 2015/02/13 | 785 | 795 | 785 | 785 | 12,800 |
| 2015/02/12 | 788 | 827 | 784 | 789 | 37,800 |
| 2015/02/10 | 789 | 799 | 781 | 781 | 14,900 |
| 2015/02/09 | 787 | 797 | 781 | 790 | 7,700 |
| 2015/02/06 | 786 | 786 | 778 | 785 | 7,900 |
| 2015/02/05 | 777 | 782 | 772 | 782 | 5,000 |
| 2015/02/04 | 770 | 779 | 769 | 773 | 6,500 |
| 2015/02/03 | 773 | 793 | 765 | 766 | 21,600 |
| 2015/02/02 | 787 | 792 | 769 | 769 | 60,900 |
| 2015/01/30 | 800 | 828 | 800 | 817 | 40,300 |
| 2015/01/29 | 790 | 810 | 790 | 791 | 16,500 |
| 2015/01/28 | 784 | 795 | 781 | 795 | 6,700 |
| 2015/01/27 | 794 | 798 | 780 | 788 | 12,400 |
| 2015/01/26 | 799 | 800 | 795 | 797 | 2,100 |
| 2015/01/23 | 790 | 807 | 790 | 801 | 5,400 |
| 2015/01/22 | 815 | 816 | 790 | 797 | 32,400 |
| 2015/01/21 | 773 | 811 | 773 | 800 | 61,900 |
| 2015/01/20 | 761 | 777 | 761 | 772 | 12,900 |
| 2015/01/19 | 754 | 766 | 749 | 766 | 11,100 |
| 2015/01/16 | 753 | 770 | 750 | 760 | 19,200 |
| 2015/01/15 | 760 | 770 | 759 | 760 | 18,500 |
| 2015/01/14 | 764 | 774 | 763 | 764 | 16,200 |
| 2015/01/13 | 763 | 767 | 762 | 766 | 4,900 |
| 2015/01/09 | 782 | 785 | 775 | 778 | 7,200 |
| 2015/01/08 | 780 | 785 | 779 | 782 | 16,600 |
| 2015/01/07 | 765 | 793 | 764 | 784 | 27,400 |
| 2015/01/06 | 770 | 775 | 767 | 768 | 7,100 |
| 2015/01/05 | 764 | 773 | 763 | 771 | 7,400 |