4644 イマジニア(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	980	980	930	950	14,800	475
1998-12-29	792	890	792	890	16,200	445
1998-12-28	805	806	790	790	1,400	395
1998-12-25	800	820	780	820	4,000	410
1998-12-24	850	850	820	850	1,300	425
1998-12-22	820	880	820	860	2,300	430
1998-12-21	781	821	781	821	6,800	410.50
1998-12-18	850	860	820	821	5,800	410.50
1998-12-17	872	872	860	860	1,200	430
1998-12-16	872	872	872	872	100	436
1998-12-15	872	872	871	872	1,200	436
1998-12-14	896	896	850	890	2,700	445
1998-12-11	950	950	895	895	5,200	447.50
1998-12-10	920	940	900	940	4,400	470
1998-12-09	881	950	881	890	6,400	445
1998-12-08	900	900	870	870	3,400	435
1998-12-07	945	949	900	900	2,900	450
1998-12-04	1,000	1,000	920	950	3,500	475
1998-12-03	1,000	1,000	980	1,000	4,900	500
1998-12-02	1,000	1,000	980	1,000	1,700	500
1998-12-01	1,060	1,060	1,000	1,000	8,200	500
1998-11-30	1,100	1,100	1,050	1,060	5,400	530
1998-11-27	1,110	1,120	1,050	1,050	13,700	525
1998-11-26	1,040	1,180	1,030	1,090	28,600	545
1998-11-25	940	1,000	930	1,000	44,200	500
1998-11-24	801	900	800	900	27,900	450
1998-11-20	800	800	790	800	2,600	400
1998-11-19	810	810	800	800	2,800	400
1998-11-18	786	810	786	810	2,800	405
1998-11-17	785	800	780	800	4,900	400
1998-11-16	795	798	780	785	3,500	392.50
1998-11-13	800	800	800	800	3,700	400
1998-11-12	810	830	800	800	6,800	400
1998-11-11	840	850	800	800	35,100	400
1998-11-10	690	750	690	750	20,900	375
1998-11-09	670	700	670	684	10,500	342
1998-11-06	639	680	639	661	6,600	330.50
1998-11-05	630	630	630	630	300	315
1998-11-04	625	625	600	620	2,500	310
1998-11-02	621	630	620	620	5,700	310
1998-10-30	620	630	600	630	2,400	315
1998-10-29	620	620	620	620	100	310
1998-10-28	560	572	560	572	1,600	286
1998-10-27	610	610	610	610	400	305
1998-10-26	629	629	610	610	600	305
1998-10-23	635	635	630	630	700	315
1998-10-22	645	645	640	644	3,300	322
1998-10-21	639	647	639	645	5,100	322.50
1998-10-20	600	601	600	601	1,100	300.50
1998-10-19	550	550	550	550	3,200	275
1998-10-16	525	526	525	526	2,700	263
1998-10-15	520	520	520	520	2,400	260
1998-10-14	525	525	525	525	3,000	262.50
1998-10-13	530	530	520	520	10,300	260
1998-10-12	520	530	520	530	900	265
1998-10-09	550	550	550	550	800	275
1998-10-08	520	525	520	522	7,100	261
1998-10-07	521	521	520	520	5,400	260
1998-10-06	530	540	502	504	5,000	252
1998-10-05	550	550	540	540	2,400	270
1998-10-02	600	600	600	600	200	300
1998-10-01	639	639	639	639	1,100	319.50
1998-09-30	639	639	639	639	900	319.50
1998-09-29	649	649	649	649	200	324.50
1998-09-28	649	649	649	649	100	324.50
1998-09-25	650	650	650	650	100	325
1998-09-22	611	611	611	611	500	305.50
1998-09-18	600	600	600	600	1,000	300
1998-09-17	646	646	600	629	1,500	314.50
1998-09-14	630	630	630	630	500	315
1998-09-11	630	630	630	630	13,800	315
1998-09-10	650	660	630	660	4,200	330
1998-09-09	650	660	650	650	31,800	325
1998-09-08	680	680	650	650	1,300	325
1998-09-07	650	650	650	650	1,800	325
1998-09-04	670	700	650	650	5,200	325
1998-09-03	600	610	600	610	2,400	305
1998-09-02	556	590	556	590	5,000	295
1998-09-01	551	580	551	555	4,000	277.50
1998-08-31	640	640	601	601	1,500	300.50
1998-08-28	651	651	650	650	2,100	325
1998-08-27	700	700	693	700	4,900	350
1998-08-26	715	715	700	700	3,300	350
1998-08-25	710	715	710	715	1,200	357.50
1998-08-24	729	729	710	710	1,200	355
1998-08-18	720	720	720	720	100	360
1998-08-17	730	730	720	720	2,900	360
1998-08-12	735	744	730	744	5,300	372
1998-08-11	745	745	745	745	400	372.50
1998-08-10	761	761	745	745	5,000	372.50
1998-08-07	745	750	745	750	2,200	375
1998-08-06	730	750	730	750	1,500	375
1998-08-05	710	711	700	711	5,000	355.50
1998-08-04	707	708	703	705	5,800	352.50
1998-08-03	729	729	705	705	1,800	352.50
1998-07-31	728	730	728	730	14,100	365
1998-07-30	730	738	727	728	8,500	364
1998-07-29	731	735	730	730	2,100	365
1998-07-28	751	751	749	749	1,400	374.50
1998-07-27	770	770	760	760	400	380
1998-07-24	760	770	760	760	3,400	380
1998-07-23	770	770	750	750	2,600	375
1998-07-22	820	820	820	820	1,100	410
1998-07-21	839	840	830	839	1,700	419.50
1998-07-17	835	845	835	840	5,500	420
1998-07-16	801	820	801	818	700	409
1998-07-15	786	800	786	800	6,500	400
1998-07-14	776	785	776	785	4,500	392.50
1998-07-13	765	766	765	766	200	383
1998-07-10	761	765	761	765	1,700	382.50
1998-07-09	783	783	760	765	3,600	382.50
1998-07-08	830	840	781	781	2,900	390.50
1998-07-07	837	851	830	830	6,600	415
1998-07-06	837	860	837	840	10,500	420
1998-07-03	819	839	819	839	9,000	419.50
1998-07-02	751	829	751	820	14,500	410
1998-07-01	720	750	720	750	2,400	375
1998-06-30	700	700	700	700	8,000	350
1998-06-29	701	710	700	700	10,400	350
1998-06-26	701	711	700	700	15,100	350
1998-06-25	710	720	700	710	15,000	355
1998-06-24	720	720	720	720	700	360
1998-06-23	740	740	711	730	13,200	365
1998-06-22	740	750	740	740	10,200	370
1998-06-19	750	760	740	750	17,400	375
1998-06-18	780	780	760	760	4,000	380
1998-06-17	780	780	760	780	3,000	390
1998-06-16	799	799	771	780	4,700	390
1998-06-15	800	800	800	800	5,400	400
1998-06-12	800	800	800	800	100	400
1998-06-11	800	820	800	820	12,300	410
1998-06-10	790	790	790	790	200	395
1998-06-09	790	790	790	790	800	395
1998-06-08	801	801	801	801	1,800	400.50
1998-06-05	810	811	810	811	400	405.50
1998-06-03	850	850	840	840	1,000	420
1998-06-02	860	860	850	850	1,200	425
1998-06-01	864	864	864	864	100	432
1998-05-28	870	890	870	880	11,800	440
1998-05-27	850	875	850	875	800	437.50
1998-05-26	819	850	819	850	2,200	425
1998-05-25	776	800	776	800	2,100	400
1998-05-22	770	770	760	770	6,800	385
1998-05-21	783	790	761	770	18,700	385
1998-05-19	800	800	800	800	600	400
1998-05-18	782	800	782	800	1,700	400
1998-05-15	782	782	781	782	3,800	391
1998-05-14	780	782	760	782	21,500	391
1998-05-13	781	790	781	781	5,600	390.50
1998-05-12	800	800	781	781	1,600	390.50
1998-05-11	800	800	800	800	1,800	400
1998-05-08	790	790	780	790	24,900	395
1998-05-07	809	809	790	790	7,400	395
1998-05-06	810	810	810	810	2,500	405
1998-05-01	810	810	800	810	900	405
1998-04-30	820	820	820	820	1,000	410
1998-04-28	845	845	830	830	500	415
1998-04-27	850	851	845	845	5,200	422.50
1998-04-24	790	845	785	845	19,500	422.50
1998-04-23	796	796	790	790	4,200	395
1998-04-22	800	800	795	796	2,800	398
1998-04-21	800	800	800	800	2,700	400
1998-04-20	810	810	800	800	9,300	400
1998-04-17	800	800	800	800	3,000	400
1998-04-16	830	830	830	830	2,200	415
1998-04-15	830	830	830	830	1,600	415
1998-04-14	830	830	801	830	2,400	415
1998-04-13	830	830	809	810	6,300	405
1998-04-10	845	845	830	830	3,600	415
1998-04-09	851	851	824	845	14,500	422.50
1998-04-08	850	850	845	845	3,900	422.50
1998-04-07	870	870	850	850	3,300	425
1998-04-06	870	870	870	870	900	435
1998-04-03	875	885	850	870	3,000	435
1998-04-02	899	900	875	875	1,400	437.50
1998-04-01	910	911	900	900	3,300	450
1998-03-31	930	930	930	930	2,900	465
1998-03-30	910	928	910	928	700	464
1998-03-27	924	924	910	924	4,700	462
1998-03-25	920	920	905	910	7,200	455
1998-03-24	905	930	905	930	1,900	465
1998-03-23	905	906	903	905	3,000	452.50
1998-03-20	910	913	903	903	5,100	451.50
1998-03-19	939	939	911	911	1,200	455.50
1998-03-18	961	961	940	948	5,000	474
1998-03-17	969	969	961	961	2,400	480.50
1998-03-16	1,000	1,000	990	990	2,800	495
1998-03-13	990	1,010	990	995	5,300	497.50
1998-03-12	1,020	1,020	990	990	15,100	495
1998-03-11	1,030	1,030	1,030	1,030	300	515
1998-03-10	1,030	1,030	1,030	1,030	2,300	515
1998-03-09	1,040	1,050	1,020	1,030	7,800	515
1998-03-06	1,040	1,040	1,030	1,040	2,900	520
1998-03-05	1,080	1,080	1,030	1,030	9,300	515
1998-03-04	1,010	1,050	1,000	1,050	16,200	525
1998-03-03	900	1,000	900	989	40,700	494.50
1998-03-02	900	900	900	900	13,800	450
1998-02-27	1,110	1,140	1,050	1,100	21,100	550
1998-02-26	1,130	1,140	1,120	1,130	1,400	565
1998-02-25	1,150	1,160	1,150	1,150	3,700	575
1998-02-24	1,200	1,200	1,150	1,160	8,900	580
1998-02-23	1,180	1,200	1,180	1,200	4,600	600
1998-02-20	1,160	1,190	1,160	1,190	5,800	595
1998-02-19	1,200	1,200	1,160	1,180	6,600	590
1998-02-18	1,200	1,210	1,200	1,200	1,300	600
1998-02-17	1,200	1,220	1,200	1,200	20,900	600
1998-02-16	1,260	1,280	1,180	1,200	10,700	600
1998-02-13	1,340	1,350	1,300	1,340	2,400	670
1998-02-12	1,310	1,350	1,300	1,350	2,900	675
1998-02-10	1,330	1,350	1,300	1,350	1,700	675
1998-02-09	1,400	1,400	1,300	1,350	3,700	675
1998-02-06	1,340	1,400	1,330	1,400	3,400	700
1998-02-05	1,340	1,340	1,340	1,340	1,000	670
1998-02-04	1,400	1,400	1,400	1,400	900	700
1998-02-03	1,370	1,440	1,340	1,400	11,000	700
1998-02-02	1,440	1,450	1,380	1,400	6,700	700
1998-01-30	1,480	1,480	1,350	1,450	7,600	725
1998-01-29	1,640	1,640	1,480	1,480	7,300	740
1998-01-28	1,450	1,650	1,450	1,630	29,500	815
1998-01-27	1,320	1,470	1,320	1,450	19,200	725
1998-01-26	1,330	1,330	1,300	1,320	7,400	660
1998-01-23	1,300	1,310	1,300	1,300	2,300	650
1998-01-22	1,330	1,330	1,250	1,310	6,600	655
1998-01-21	1,210	1,340	1,200	1,340	9,100	670
1998-01-20	1,210	1,220	1,180	1,180	4,500	590
1998-01-19	1,250	1,280	1,160	1,250	12,500	625
1998-01-16	1,300	1,300	1,250	1,250	7,100	625
1998-01-14	1,220	1,300	1,220	1,300	2,600	650
1998-01-13	1,200	1,200	1,200	1,200	2,200	600
1998-01-12	1,260	1,270	1,200	1,200	1,900	600
1998-01-09	1,250	1,280	1,250	1,280	11,000	640
1998-01-08	1,200	1,390	1,200	1,210	27,300	605
1998-01-07	1,230	1,230	1,170	1,200	7,500	600
1998-01-06	1,090	1,240	1,090	1,240	14,600	620
1998-01-05	1,000	1,050	1,000	1,050	1,500	525

分割・併合履歴： [2005-03-28]1株→2株 [1997-03-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31