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 |
|---|---|---|---|---|---|
| 2021/12/30 | 989 | 995 | 983 | 989 | 15,000 |
| 2021/12/29 | 980 | 994 | 975 | 993 | 11,600 |
| 2021/12/28 | 975 | 987 | 975 | 987 | 32,100 |
| 2021/12/27 | 996 | 996 | 970 | 979 | 46,900 |
| 2021/12/24 | 998 | 1,009 | 995 | 1,000 | 55,700 |
| 2021/12/23 | 1,001 | 1,008 | 998 | 998 | 17,400 |
| 2021/12/22 | 997 | 1,013 | 996 | 1,001 | 23,500 |
| 2021/12/21 | 1,000 | 1,006 | 993 | 997 | 14,400 |
| 2021/12/20 | 998 | 1,013 | 991 | 995 | 39,600 |
| 2021/12/17 | 992 | 1,002 | 990 | 999 | 24,600 |
| 2021/12/16 | 1,000 | 1,003 | 995 | 996 | 24,400 |
| 2021/12/15 | 998 | 1,002 | 993 | 998 | 14,800 |
| 2021/12/14 | 1,010 | 1,010 | 997 | 998 | 13,600 |
| 2021/12/13 | 993 | 1,020 | 988 | 1,011 | 110,100 |
| 2021/12/10 | 997 | 1,005 | 990 | 996 | 7,700 |
| 2021/12/09 | 993 | 1,002 | 991 | 992 | 8,500 |
| 2021/12/08 | 990 | 1,014 | 971 | 998 | 28,200 |
| 2021/12/07 | 971 | 993 | 970 | 991 | 18,800 |
| 2021/12/06 | 977 | 980 | 970 | 970 | 14,800 |
| 2021/12/03 | 972 | 977 | 962 | 974 | 13,400 |
| 2021/12/02 | 974 | 985 | 960 | 960 | 22,700 |
| 2021/12/01 | 980 | 992 | 970 | 979 | 30,500 |
| 2021/11/30 | 996 | 1,002 | 973 | 975 | 27,300 |
| 2021/11/29 | 985 | 1,005 | 970 | 999 | 37,300 |
| 2021/11/26 | 1,010 | 1,010 | 997 | 1,000 | 17,200 |
| 2021/11/25 | 1,003 | 1,016 | 1,003 | 1,010 | 24,000 |
| 2021/11/24 | 1,010 | 1,014 | 1,000 | 1,003 | 13,100 |
| 2021/11/22 | 1,021 | 1,024 | 1,008 | 1,009 | 9,300 |
| 2021/11/19 | 1,028 | 1,030 | 1,006 | 1,025 | 30,800 |
| 2021/11/18 | 1,020 | 1,020 | 1,002 | 1,004 | 33,300 |
| 2021/11/17 | 1,020 | 1,023 | 1,014 | 1,014 | 4,900 |
| 2021/11/16 | 1,025 | 1,028 | 1,020 | 1,024 | 8,700 |
| 2021/11/15 | 1,008 | 1,023 | 1,005 | 1,023 | 18,900 |
| 2021/11/12 | 1,004 | 1,018 | 1,002 | 1,014 | 16,400 |
| 2021/11/11 | 992 | 1,004 | 992 | 1,004 | 11,100 |
| 2021/11/10 | 1,002 | 1,006 | 997 | 998 | 5,100 |
| 2021/11/09 | 1,002 | 1,020 | 999 | 1,005 | 20,600 |
| 2021/11/08 | 1,023 | 1,023 | 1,005 | 1,007 | 6,000 |
| 2021/11/05 | 1,025 | 1,028 | 1,012 | 1,020 | 27,400 |
| 2021/11/04 | 1,016 | 1,030 | 1,016 | 1,024 | 21,000 |
| 2021/11/02 | 996 | 1,024 | 996 | 1,023 | 41,000 |
| 2021/11/01 | 984 | 1,004 | 984 | 994 | 28,900 |
| 2021/10/29 | 989 | 989 | 971 | 979 | 27,200 |
| 2021/10/28 | 981 | 985 | 975 | 982 | 17,300 |
| 2021/10/27 | 993 | 994 | 980 | 980 | 24,500 |
| 2021/10/26 | 995 | 1,000 | 989 | 993 | 19,000 |
| 2021/10/25 | 995 | 996 | 991 | 995 | 10,200 |
| 2021/10/22 | 996 | 1,000 | 993 | 1,000 | 16,000 |
| 2021/10/21 | 995 | 1,004 | 992 | 1,004 | 14,600 |
| 2021/10/20 | 997 | 1,006 | 997 | 999 | 5,600 |
| 2021/10/19 | 1,000 | 1,003 | 995 | 998 | 15,500 |
| 2021/10/18 | 1,015 | 1,015 | 1,001 | 1,003 | 3,600 |
| 2021/10/15 | 1,000 | 1,007 | 993 | 1,007 | 18,700 |
| 2021/10/14 | 1,000 | 1,006 | 991 | 991 | 12,200 |
| 2021/10/13 | 1,004 | 1,009 | 997 | 997 | 15,400 |
| 2021/10/12 | 1,015 | 1,015 | 998 | 1,010 | 13,600 |
| 2021/10/11 | 1,014 | 1,015 | 1,003 | 1,005 | 8,600 |
| 2021/10/08 | 1,000 | 1,017 | 1,000 | 1,009 | 18,900 |
| 2021/10/07 | 986 | 1,003 | 986 | 1,002 | 41,600 |
| 2021/10/06 | 999 | 1,010 | 982 | 987 | 32,100 |
| 2021/10/05 | 995 | 1,000 | 975 | 988 | 37,900 |
| 2021/10/04 | 1,007 | 1,020 | 993 | 1,004 | 31,200 |
| 2021/10/01 | 1,012 | 1,017 | 1,007 | 1,010 | 14,000 |
| 2021/09/30 | 1,022 | 1,022 | 1,008 | 1,020 | 20,000 |
| 2021/09/29 | 1,013 | 1,032 | 1,002 | 1,032 | 31,400 |
| 2021/09/28 | 1,044 | 1,044 | 1,017 | 1,025 | 29,100 |
| 2021/09/27 | 1,045 | 1,045 | 1,031 | 1,031 | 91,600 |
| 2021/09/24 | 1,033 | 1,047 | 1,027 | 1,045 | 26,500 |
| 2021/09/22 | 1,035 | 1,050 | 1,020 | 1,020 | 32,300 |
| 2021/09/21 | 1,027 | 1,036 | 1,011 | 1,036 | 41,500 |
| 2021/09/17 | 1,028 | 1,039 | 1,026 | 1,029 | 33,500 |
| 2021/09/16 | 1,042 | 1,046 | 1,021 | 1,031 | 41,100 |
| 2021/09/15 | 1,066 | 1,066 | 1,041 | 1,041 | 31,300 |
| 2021/09/14 | 1,059 | 1,077 | 1,049 | 1,077 | 54,100 |
| 2021/09/13 | 1,035 | 1,044 | 1,024 | 1,044 | 23,600 |
| 2021/09/10 | 1,030 | 1,041 | 1,030 | 1,035 | 30,400 |
| 2021/09/09 | 1,044 | 1,058 | 1,026 | 1,034 | 54,200 |
| 2021/09/08 | 1,057 | 1,057 | 1,041 | 1,041 | 13,800 |
| 2021/09/07 | 1,058 | 1,064 | 1,049 | 1,049 | 14,700 |
| 2021/09/06 | 1,028 | 1,055 | 1,028 | 1,055 | 36,700 |
| 2021/09/03 | 1,038 | 1,039 | 1,025 | 1,028 | 23,600 |
| 2021/09/02 | 1,049 | 1,053 | 1,034 | 1,038 | 32,300 |
| 2021/09/01 | 1,031 | 1,049 | 1,031 | 1,049 | 24,700 |
| 2021/08/31 | 1,020 | 1,037 | 1,019 | 1,031 | 37,000 |
| 2021/08/30 | 1,032 | 1,033 | 1,014 | 1,018 | 38,400 |
| 2021/08/27 | 999 | 1,032 | 987 | 1,032 | 114,100 |
| 2021/08/26 | 957 | 988 | 957 | 988 | 479,200 |
| 2021/08/25 | 976 | 979 | 970 | 972 | 47,000 |
| 2021/08/24 | 972 | 983 | 972 | 978 | 28,800 |
| 2021/08/23 | 980 | 988 | 967 | 975 | 78,600 |
| 2021/08/20 | 985 | 990 | 972 | 976 | 42,200 |
| 2021/08/19 | 980 | 993 | 978 | 989 | 13,800 |
| 2021/08/18 | 981 | 992 | 968 | 982 | 33,300 |
| 2021/08/17 | 1,001 | 1,003 | 981 | 982 | 54,600 |
| 2021/08/16 | 1,011 | 1,012 | 1,000 | 1,000 | 35,500 |
| 2021/08/13 | 1,023 | 1,023 | 1,015 | 1,022 | 8,000 |
| 2021/08/12 | 1,024 | 1,031 | 1,013 | 1,017 | 32,200 |
| 2021/08/11 | 1,029 | 1,031 | 1,017 | 1,021 | 25,700 |
| 2021/08/10 | 1,012 | 1,033 | 1,012 | 1,022 | 23,300 |
| 2021/08/06 | 1,014 | 1,028 | 1,011 | 1,021 | 24,500 |
| 2021/08/05 | 1,018 | 1,023 | 1,011 | 1,014 | 73,000 |
| 2021/08/04 | 1,044 | 1,044 | 1,019 | 1,019 | 78,300 |
| 2021/08/03 | 1,036 | 1,051 | 1,033 | 1,040 | 33,200 |
| 2021/08/02 | 1,032 | 1,050 | 1,025 | 1,035 | 39,200 |
| 2021/07/30 | 1,051 | 1,054 | 1,037 | 1,037 | 54,800 |
| 2021/07/29 | 1,042 | 1,058 | 1,040 | 1,049 | 15,600 |
| 2021/07/28 | 1,067 | 1,067 | 1,037 | 1,042 | 51,300 |
| 2021/07/27 | 1,055 | 1,070 | 1,048 | 1,067 | 31,800 |
| 2021/07/26 | 1,042 | 1,063 | 1,042 | 1,056 | 31,700 |
| 2021/07/21 | 1,042 | 1,049 | 1,033 | 1,033 | 33,600 |
| 2021/07/20 | 1,040 | 1,043 | 1,029 | 1,034 | 55,300 |
| 2021/07/19 | 1,051 | 1,054 | 1,036 | 1,044 | 24,400 |
| 2021/07/16 | 1,061 | 1,061 | 1,050 | 1,056 | 65,500 |
| 2021/07/15 | 1,065 | 1,065 | 1,054 | 1,061 | 61,000 |
| 2021/07/14 | 1,080 | 1,080 | 1,064 | 1,065 | 10,500 |
| 2021/07/13 | 1,052 | 1,083 | 1,052 | 1,080 | 27,000 |
| 2021/07/12 | 1,062 | 1,066 | 1,051 | 1,060 | 13,400 |
| 2021/07/09 | 1,040 | 1,046 | 1,023 | 1,045 | 37,900 |
| 2021/07/08 | 1,053 | 1,053 | 1,042 | 1,044 | 23,300 |
| 2021/07/07 | 1,072 | 1,078 | 1,051 | 1,058 | 48,700 |
| 2021/07/06 | 1,074 | 1,080 | 1,073 | 1,076 | 23,400 |
| 2021/07/05 | 1,098 | 1,100 | 1,072 | 1,072 | 15,000 |
| 2021/07/02 | 1,075 | 1,098 | 1,072 | 1,098 | 28,200 |
| 2021/07/01 | 1,072 | 1,084 | 1,066 | 1,075 | 37,200 |
| 2021/06/30 | 1,080 | 1,081 | 1,070 | 1,075 | 57,900 |
| 2021/06/29 | 1,084 | 1,090 | 1,074 | 1,074 | 17,100 |
| 2021/06/28 | 1,074 | 1,085 | 1,074 | 1,085 | 21,500 |
| 2021/06/25 | 1,084 | 1,085 | 1,072 | 1,074 | 109,200 |
| 2021/06/24 | 1,081 | 1,081 | 1,074 | 1,075 | 9,300 |
| 2021/06/23 | 1,074 | 1,082 | 1,072 | 1,079 | 118,900 |
| 2021/06/22 | 1,068 | 1,090 | 1,068 | 1,078 | 51,800 |
| 2021/06/21 | 1,061 | 1,073 | 1,060 | 1,067 | 38,300 |
| 2021/06/18 | 1,091 | 1,094 | 1,073 | 1,076 | 100,300 |
| 2021/06/17 | 1,090 | 1,109 | 1,076 | 1,097 | 35,800 |
| 2021/06/16 | 1,102 | 1,103 | 1,086 | 1,091 | 30,000 |
| 2021/06/15 | 1,090 | 1,111 | 1,088 | 1,102 | 50,700 |
| 2021/06/14 | 1,074 | 1,094 | 1,068 | 1,088 | 98,500 |
| 2021/06/11 | 1,080 | 1,096 | 1,080 | 1,084 | 25,100 |
| 2021/06/10 | 1,114 | 1,114 | 1,075 | 1,080 | 33,600 |
| 2021/06/09 | 1,071 | 1,110 | 1,068 | 1,104 | 88,900 |
| 2021/06/08 | 1,061 | 1,078 | 1,060 | 1,071 | 18,300 |
| 2021/06/07 | 1,061 | 1,074 | 1,058 | 1,069 | 56,000 |
| 2021/06/04 | 1,066 | 1,066 | 1,055 | 1,061 | 39,300 |
| 2021/06/03 | 1,073 | 1,076 | 1,066 | 1,068 | 51,800 |
| 2021/06/02 | 1,071 | 1,080 | 1,066 | 1,075 | 35,800 |
| 2021/06/01 | 1,072 | 1,079 | 1,062 | 1,073 | 22,200 |
| 2021/05/31 | 1,072 | 1,085 | 1,070 | 1,071 | 20,100 |
| 2021/05/28 | 1,080 | 1,080 | 1,066 | 1,072 | 225,700 |
| 2021/05/27 | 1,082 | 1,082 | 1,070 | 1,074 | 78,400 |
| 2021/05/26 | 1,074 | 1,084 | 1,072 | 1,082 | 32,300 |
| 2021/05/25 | 1,060 | 1,087 | 1,054 | 1,076 | 111,400 |
| 2021/05/24 | 1,114 | 1,117 | 1,082 | 1,090 | 49,400 |
| 2021/05/21 | 1,115 | 1,130 | 1,107 | 1,107 | 59,700 |
| 2021/05/20 | 1,113 | 1,121 | 1,098 | 1,115 | 30,800 |
| 2021/05/19 | 1,081 | 1,131 | 1,077 | 1,110 | 144,500 |
| 2021/05/18 | 1,049 | 1,085 | 1,035 | 1,082 | 103,000 |
| 2021/05/17 | 1,072 | 1,077 | 1,031 | 1,041 | 329,200 |
| 2021/05/14 | 1,138 | 1,145 | 1,125 | 1,137 | 62,800 |
| 2021/05/13 | 1,121 | 1,139 | 1,109 | 1,115 | 64,700 |
| 2021/05/12 | 1,166 | 1,176 | 1,123 | 1,143 | 79,600 |
| 2021/05/11 | 1,195 | 1,196 | 1,168 | 1,171 | 51,200 |
| 2021/05/10 | 1,217 | 1,217 | 1,195 | 1,198 | 17,300 |
| 2021/05/07 | 1,181 | 1,207 | 1,181 | 1,203 | 23,100 |
| 2021/05/06 | 1,175 | 1,199 | 1,174 | 1,189 | 41,800 |
| 2021/04/30 | 1,190 | 1,208 | 1,160 | 1,175 | 117,900 |
| 2021/04/28 | 1,163 | 1,184 | 1,157 | 1,183 | 41,400 |
| 2021/04/27 | 1,177 | 1,192 | 1,163 | 1,163 | 58,700 |
| 2021/04/26 | 1,200 | 1,200 | 1,180 | 1,189 | 31,800 |
| 2021/04/23 | 1,213 | 1,217 | 1,196 | 1,196 | 21,400 |
| 2021/04/22 | 1,198 | 1,218 | 1,198 | 1,207 | 34,700 |
| 2021/04/21 | 1,225 | 1,225 | 1,191 | 1,197 | 93,800 |
| 2021/04/20 | 1,260 | 1,262 | 1,231 | 1,239 | 38,200 |
| 2021/04/19 | 1,264 | 1,264 | 1,253 | 1,257 | 17,000 |
| 2021/04/16 | 1,253 | 1,278 | 1,253 | 1,264 | 35,400 |
| 2021/04/15 | 1,248 | 1,253 | 1,233 | 1,240 | 34,600 |
| 2021/04/14 | 1,258 | 1,265 | 1,246 | 1,251 | 24,900 |
| 2021/04/13 | 1,258 | 1,267 | 1,258 | 1,258 | 20,400 |
| 2021/04/12 | 1,280 | 1,280 | 1,258 | 1,265 | 21,700 |
| 2021/04/09 | 1,274 | 1,282 | 1,272 | 1,273 | 34,600 |
| 2021/04/08 | 1,306 | 1,306 | 1,269 | 1,286 | 37,600 |
| 2021/04/07 | 1,302 | 1,314 | 1,296 | 1,298 | 38,400 |
| 2021/04/06 | 1,319 | 1,329 | 1,301 | 1,309 | 43,700 |
| 2021/04/05 | 1,295 | 1,320 | 1,285 | 1,308 | 43,600 |
| 2021/04/02 | 1,293 | 1,295 | 1,272 | 1,293 | 31,200 |
| 2021/04/01 | 1,251 | 1,295 | 1,251 | 1,295 | 47,900 |
| 2021/03/31 | 1,260 | 1,273 | 1,249 | 1,251 | 54,000 |
| 2021/03/30 | 1,262 | 1,280 | 1,253 | 1,256 | 52,100 |
| 2021/03/29 | 1,310 | 1,321 | 1,280 | 1,283 | 90,200 |
| 2021/03/26 | 1,272 | 1,309 | 1,264 | 1,294 | 41,900 |
| 2021/03/25 | 1,256 | 1,287 | 1,248 | 1,272 | 46,900 |
| 2021/03/24 | 1,280 | 1,289 | 1,254 | 1,257 | 70,700 |
| 2021/03/23 | 1,314 | 1,336 | 1,285 | 1,285 | 104,500 |
| 2021/03/22 | 1,325 | 1,325 | 1,282 | 1,294 | 91,600 |
| 2021/03/19 | 1,277 | 1,329 | 1,255 | 1,325 | 113,500 |
| 2021/03/18 | 1,271 | 1,287 | 1,270 | 1,277 | 48,800 |
| 2021/03/17 | 1,269 | 1,280 | 1,261 | 1,268 | 42,800 |
| 2021/03/16 | 1,270 | 1,285 | 1,258 | 1,273 | 45,200 |
| 2021/03/15 | 1,290 | 1,290 | 1,258 | 1,270 | 56,500 |
| 2021/03/12 | 1,265 | 1,289 | 1,249 | 1,289 | 81,200 |
| 2021/03/11 | 1,255 | 1,259 | 1,231 | 1,259 | 61,800 |
| 2021/03/10 | 1,250 | 1,267 | 1,238 | 1,253 | 57,100 |
| 2021/03/09 | 1,244 | 1,270 | 1,218 | 1,249 | 113,600 |
| 2021/03/08 | 1,256 | 1,284 | 1,240 | 1,246 | 82,500 |
| 2021/03/05 | 1,274 | 1,285 | 1,232 | 1,285 | 80,400 |
| 2021/03/04 | 1,284 | 1,296 | 1,262 | 1,287 | 102,200 |
| 2021/03/03 | 1,330 | 1,390 | 1,296 | 1,313 | 184,800 |
| 2021/03/02 | 1,331 | 1,350 | 1,309 | 1,321 | 63,700 |
| 2021/03/01 | 1,307 | 1,324 | 1,275 | 1,324 | 93,900 |
| 2021/02/26 | 1,300 | 1,330 | 1,273 | 1,300 | 169,900 |
| 2021/02/25 | 1,350 | 1,353 | 1,310 | 1,312 | 112,400 |
| 2021/02/24 | 1,400 | 1,400 | 1,332 | 1,348 | 263,400 |
| 2021/02/22 | 1,362 | 1,418 | 1,362 | 1,386 | 160,800 |
| 2021/02/19 | 1,351 | 1,360 | 1,332 | 1,349 | 89,000 |
| 2021/02/18 | 1,410 | 1,410 | 1,360 | 1,367 | 90,400 |
| 2021/02/17 | 1,367 | 1,420 | 1,357 | 1,403 | 161,800 |
| 2021/02/16 | 1,372 | 1,397 | 1,356 | 1,366 | 112,900 |
| 2021/02/15 | 1,378 | 1,380 | 1,347 | 1,365 | 67,300 |
| 2021/02/12 | 1,369 | 1,394 | 1,363 | 1,383 | 101,500 |
| 2021/02/10 | 1,345 | 1,393 | 1,345 | 1,390 | 161,800 |
| 2021/02/09 | 1,340 | 1,351 | 1,310 | 1,342 | 93,300 |
| 2021/02/08 | 1,336 | 1,343 | 1,322 | 1,339 | 102,100 |
| 2021/02/05 | 1,334 | 1,334 | 1,305 | 1,326 | 107,200 |
| 2021/02/04 | 1,300 | 1,355 | 1,293 | 1,322 | 219,500 |
| 2021/02/03 | 1,291 | 1,305 | 1,268 | 1,293 | 142,000 |
| 2021/02/02 | 1,285 | 1,305 | 1,256 | 1,273 | 134,500 |
| 2021/02/01 | 1,258 | 1,294 | 1,216 | 1,272 | 293,400 |
| 2021/01/29 | 1,301 | 1,316 | 1,234 | 1,258 | 194,800 |
| 2021/01/28 | 1,278 | 1,299 | 1,278 | 1,291 | 50,300 |
| 2021/01/27 | 1,302 | 1,312 | 1,285 | 1,310 | 63,900 |
| 2021/01/26 | 1,346 | 1,346 | 1,260 | 1,302 | 131,400 |
| 2021/01/25 | 1,320 | 1,353 | 1,301 | 1,346 | 197,000 |
| 2021/01/22 | 1,281 | 1,323 | 1,269 | 1,298 | 193,500 |
| 2021/01/21 | 1,241 | 1,282 | 1,235 | 1,278 | 96,200 |
| 2021/01/20 | 1,233 | 1,271 | 1,229 | 1,236 | 166,400 |
| 2021/01/19 | 1,222 | 1,230 | 1,184 | 1,224 | 175,100 |
| 2021/01/18 | 1,240 | 1,260 | 1,214 | 1,225 | 228,600 |
| 2021/01/15 | 1,210 | 1,263 | 1,180 | 1,226 | 352,700 |
| 2021/01/14 | 1,140 | 1,155 | 1,122 | 1,127 | 43,700 |
| 2021/01/13 | 1,127 | 1,142 | 1,106 | 1,140 | 72,500 |
| 2021/01/12 | 1,153 | 1,155 | 1,121 | 1,122 | 82,600 |
| 2021/01/08 | 1,131 | 1,153 | 1,131 | 1,153 | 47,700 |
| 2021/01/07 | 1,138 | 1,146 | 1,121 | 1,134 | 58,400 |
| 2021/01/06 | 1,130 | 1,151 | 1,130 | 1,134 | 40,100 |
| 2021/01/05 | 1,108 | 1,143 | 1,099 | 1,131 | 97,300 |
| 2021/01/04 | 1,109 | 1,117 | 1,088 | 1,114 | 87,600 |