4644 イマジニア(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 468 | 471 | 456 | 468 | 13,400 | 468 |
| 2008-12-29 | 467 | 479 | 466 | 466 | 17,800 | 466 |
| 2008-12-26 | 470 | 470 | 459 | 465 | 10,000 | 465 |
| 2008-12-25 | 465 | 475 | 450 | 468 | 10,900 | 468 |
| 2008-12-24 | 469 | 471 | 461 | 467 | 7,600 | 467 |
| 2008-12-22 | 465 | 470 | 460 | 469 | 13,000 | 469 |
| 2008-12-19 | 474 | 480 | 453 | 475 | 17,900 | 475 |
| 2008-12-18 | 490 | 490 | 474 | 474 | 10,400 | 474 |
| 2008-12-17 | 483 | 500 | 478 | 490 | 15,200 | 490 |
| 2008-12-16 | 479 | 486 | 472 | 474 | 8,000 | 474 |
| 2008-12-15 | 475 | 486 | 471 | 479 | 13,800 | 479 |
| 2008-12-12 | 460 | 480 | 455 | 470 | 74,600 | 470 |
| 2008-12-11 | 465 | 469 | 460 | 460 | 11,900 | 460 |
| 2008-12-10 | 468 | 468 | 457 | 460 | 6,300 | 460 |
| 2008-12-09 | 453 | 471 | 453 | 466 | 14,200 | 466 |
| 2008-12-08 | 451 | 460 | 442 | 452 | 19,100 | 452 |
| 2008-12-05 | 469 | 476 | 460 | 460 | 9,500 | 460 |
| 2008-12-04 | 478 | 483 | 470 | 474 | 8,300 | 474 |
| 2008-12-03 | 480 | 480 | 467 | 476 | 5,800 | 476 |
| 2008-12-02 | 469 | 474 | 464 | 466 | 6,800 | 466 |
| 2008-12-01 | 494 | 494 | 466 | 480 | 5,200 | 480 |
| 2008-11-28 | 488 | 498 | 488 | 494 | 5,700 | 494 |
| 2008-11-27 | 487 | 500 | 483 | 493 | 10,400 | 493 |
| 2008-11-26 | 486 | 486 | 474 | 482 | 5,400 | 482 |
| 2008-11-25 | 480 | 501 | 465 | 485 | 26,000 | 485 |
| 2008-11-21 | 451 | 480 | 440 | 476 | 19,000 | 476 |
| 2008-11-20 | 466 | 470 | 458 | 462 | 5,600 | 462 |
| 2008-11-19 | 497 | 500 | 483 | 485 | 5,600 | 485 |
| 2008-11-18 | 499 | 500 | 493 | 493 | 5,300 | 493 |
| 2008-11-17 | 505 | 507 | 495 | 505 | 11,300 | 505 |
| 2008-11-14 | 515 | 515 | 501 | 511 | 9,900 | 511 |
| 2008-11-13 | 497 | 515 | 495 | 511 | 4,800 | 511 |
| 2008-11-12 | 509 | 515 | 500 | 509 | 6,300 | 509 |
| 2008-11-11 | 523 | 523 | 510 | 515 | 9,900 | 515 |
| 2008-11-10 | 512 | 531 | 510 | 518 | 19,200 | 518 |
| 2008-11-07 | 511 | 515 | 493 | 502 | 7,600 | 502 |
| 2008-11-06 | 520 | 525 | 510 | 520 | 14,800 | 520 |
| 2008-11-05 | 509 | 541 | 509 | 540 | 31,500 | 540 |
| 2008-11-04 | 466 | 502 | 466 | 498 | 18,400 | 498 |
| 2008-10-31 | 461 | 467 | 457 | 461 | 10,300 | 461 |
| 2008-10-30 | 441 | 464 | 440 | 461 | 15,800 | 461 |
| 2008-10-29 | 465 | 465 | 420 | 443 | 22,700 | 443 |
| 2008-10-28 | 433 | 433 | 395 | 415 | 31,500 | 415 |
| 2008-10-27 | 462 | 478 | 448 | 448 | 14,800 | 448 |
| 2008-10-24 | 502 | 502 | 460 | 462 | 14,100 | 462 |
| 2008-10-23 | 500 | 509 | 496 | 501 | 13,900 | 501 |
| 2008-10-22 | 510 | 510 | 500 | 505 | 10,100 | 505 |
| 2008-10-21 | 526 | 526 | 506 | 511 | 12,100 | 511 |
| 2008-10-20 | 502 | 512 | 500 | 510 | 6,600 | 510 |
| 2008-10-17 | 510 | 520 | 492 | 492 | 16,200 | 492 |
| 2008-10-16 | 505 | 505 | 476 | 500 | 18,900 | 500 |
| 2008-10-15 | 540 | 540 | 505 | 529 | 12,700 | 529 |
| 2008-10-14 | 544 | 549 | 510 | 530 | 24,800 | 530 |
| 2008-10-10 | 457 | 491 | 457 | 465 | 32,500 | 465 |
| 2008-10-09 | 470 | 510 | 461 | 507 | 58,700 | 507 |
| 2008-10-08 | 575 | 575 | 505 | 510 | 38,100 | 510 |
| 2008-10-07 | 535 | 624 | 535 | 605 | 55,000 | 605 |
| 2008-10-06 | 634 | 645 | 607 | 625 | 32,700 | 625 |
| 2008-10-03 | 652 | 665 | 651 | 654 | 12,100 | 654 |
| 2008-10-02 | 688 | 688 | 668 | 682 | 8,700 | 682 |
| 2008-10-01 | 689 | 693 | 673 | 683 | 17,400 | 683 |
| 2008-09-30 | 662 | 688 | 659 | 675 | 15,700 | 675 |
| 2008-09-29 | 704 | 713 | 690 | 702 | 18,000 | 702 |
| 2008-09-26 | 720 | 720 | 691 | 695 | 20,700 | 695 |
| 2008-09-25 | 716 | 719 | 703 | 712 | 14,600 | 712 |
| 2008-09-24 | 688 | 719 | 680 | 710 | 16,600 | 710 |
| 2008-09-22 | 695 | 699 | 687 | 698 | 23,700 | 698 |
| 2008-09-19 | 657 | 683 | 657 | 677 | 19,800 | 677 |
| 2008-09-18 | 651 | 677 | 650 | 665 | 26,000 | 665 |
| 2008-09-17 | 724 | 724 | 681 | 683 | 88,400 | 683 |
| 2008-09-16 | 649 | 737 | 622 | 704 | 59,500 | 704 |
| 2008-09-12 | 685 | 693 | 671 | 689 | 9,700 | 689 |
| 2008-09-11 | 685 | 696 | 675 | 685 | 13,600 | 685 |
| 2008-09-10 | 672 | 694 | 665 | 685 | 7,600 | 685 |
| 2008-09-09 | 700 | 700 | 662 | 662 | 19,100 | 662 |
| 2008-09-08 | 686 | 695 | 674 | 691 | 22,900 | 691 |
| 2008-09-05 | 630 | 659 | 630 | 646 | 36,100 | 646 |
| 2008-09-04 | 717 | 717 | 660 | 670 | 54,700 | 670 |
| 2008-09-03 | 661 | 709 | 661 | 690 | 51,900 | 690 |
| 2008-09-02 | 638 | 665 | 626 | 656 | 37,600 | 656 |
| 2008-09-01 | 630 | 641 | 629 | 629 | 17,100 | 629 |
| 2008-08-29 | 615 | 629 | 614 | 624 | 12,600 | 624 |
| 2008-08-28 | 620 | 620 | 608 | 617 | 9,600 | 617 |
| 2008-08-27 | 600 | 615 | 595 | 615 | 13,900 | 615 |
| 2008-08-26 | 616 | 618 | 602 | 602 | 11,700 | 602 |
| 2008-08-25 | 620 | 627 | 615 | 615 | 16,800 | 615 |
| 2008-08-22 | 640 | 640 | 612 | 612 | 19,000 | 612 |
| 2008-08-21 | 644 | 644 | 636 | 639 | 8,800 | 639 |
| 2008-08-20 | 642 | 650 | 642 | 644 | 12,100 | 644 |
| 2008-08-19 | 645 | 645 | 638 | 640 | 10,800 | 640 |
| 2008-08-18 | 638 | 664 | 638 | 652 | 26,200 | 652 |
| 2008-08-15 | 636 | 645 | 635 | 642 | 14,600 | 642 |
| 2008-08-14 | 630 | 640 | 630 | 635 | 6,900 | 635 |
| 2008-08-13 | 661 | 661 | 630 | 633 | 7,100 | 633 |
| 2008-08-12 | 680 | 680 | 651 | 661 | 12,000 | 661 |
| 2008-08-11 | 680 | 696 | 676 | 680 | 19,600 | 680 |
| 2008-08-08 | 643 | 670 | 643 | 667 | 24,500 | 667 |
| 2008-08-07 | 658 | 670 | 650 | 663 | 25,800 | 663 |
| 2008-08-06 | 641 | 655 | 641 | 653 | 16,600 | 653 |
| 2008-08-05 | 613 | 650 | 613 | 635 | 20,000 | 635 |
| 2008-08-04 | 645 | 650 | 630 | 633 | 24,500 | 633 |
| 2008-08-01 | 662 | 662 | 645 | 654 | 16,300 | 654 |
| 2008-07-31 | 652 | 666 | 645 | 655 | 30,900 | 655 |
| 2008-07-30 | 670 | 690 | 670 | 682 | 10,700 | 682 |
| 2008-07-29 | 670 | 683 | 663 | 667 | 28,500 | 667 |
| 2008-07-28 | 663 | 689 | 663 | 680 | 9,400 | 680 |
| 2008-07-25 | 672 | 682 | 660 | 667 | 8,300 | 667 |
| 2008-07-24 | 699 | 705 | 690 | 694 | 24,700 | 694 |
| 2008-07-23 | 650 | 690 | 650 | 680 | 14,900 | 680 |
| 2008-07-22 | 693 | 693 | 650 | 655 | 17,600 | 655 |
| 2008-07-18 | 660 | 680 | 658 | 674 | 37,700 | 674 |
| 2008-07-17 | 638 | 654 | 633 | 650 | 60,900 | 650 |
| 2008-07-16 | 661 | 680 | 661 | 668 | 21,500 | 668 |
| 2008-07-15 | 701 | 708 | 675 | 676 | 32,800 | 676 |
| 2008-07-14 | 717 | 723 | 714 | 714 | 14,700 | 714 |
| 2008-07-11 | 727 | 727 | 720 | 727 | 9,100 | 727 |
| 2008-07-10 | 740 | 740 | 710 | 726 | 10,800 | 726 |
| 2008-07-09 | 746 | 746 | 740 | 744 | 8,800 | 744 |
| 2008-07-08 | 757 | 757 | 743 | 743 | 6,500 | 743 |
| 2008-07-07 | 759 | 765 | 740 | 757 | 10,400 | 757 |
| 2008-07-04 | 761 | 771 | 750 | 759 | 13,100 | 759 |
| 2008-07-03 | 755 | 756 | 740 | 751 | 14,600 | 751 |
| 2008-07-02 | 753 | 763 | 750 | 755 | 20,300 | 755 |
| 2008-07-01 | 753 | 760 | 736 | 753 | 17,100 | 753 |
| 2008-06-30 | 734 | 740 | 730 | 733 | 13,900 | 733 |
| 2008-06-27 | 740 | 763 | 739 | 750 | 17,600 | 750 |
| 2008-06-26 | 763 | 777 | 755 | 770 | 12,800 | 770 |
| 2008-06-25 | 781 | 789 | 753 | 763 | 22,300 | 763 |
| 2008-06-24 | 801 | 805 | 785 | 795 | 12,400 | 795 |
| 2008-06-23 | 781 | 805 | 777 | 800 | 12,200 | 800 |
| 2008-06-20 | 799 | 808 | 799 | 801 | 20,000 | 801 |
| 2008-06-19 | 793 | 806 | 792 | 800 | 28,400 | 800 |
| 2008-06-18 | 801 | 815 | 799 | 803 | 25,700 | 803 |
| 2008-06-17 | 810 | 820 | 801 | 812 | 14,300 | 812 |
| 2008-06-16 | 822 | 827 | 808 | 820 | 11,200 | 820 |
| 2008-06-13 | 847 | 847 | 817 | 822 | 30,300 | 822 |
| 2008-06-12 | 810 | 828 | 793 | 827 | 37,400 | 827 |
| 2008-06-11 | 776 | 830 | 772 | 830 | 31,000 | 830 |
| 2008-06-10 | 771 | 796 | 770 | 771 | 12,900 | 771 |
| 2008-06-09 | 748 | 777 | 748 | 777 | 21,800 | 777 |
| 2008-06-06 | 791 | 797 | 773 | 778 | 36,600 | 778 |
| 2008-06-05 | 818 | 818 | 798 | 800 | 32,700 | 800 |
| 2008-06-04 | 840 | 842 | 814 | 830 | 32,700 | 830 |
| 2008-06-03 | 848 | 853 | 823 | 843 | 39,700 | 843 |
| 2008-06-02 | 871 | 871 | 848 | 851 | 25,500 | 851 |
| 2008-05-30 | 849 | 873 | 843 | 851 | 33,600 | 851 |
| 2008-05-29 | 838 | 876 | 838 | 850 | 40,600 | 850 |
| 2008-05-28 | 917 | 921 | 837 | 848 | 96,000 | 848 |
| 2008-05-27 | 937 | 941 | 920 | 923 | 38,400 | 923 |
| 2008-05-26 | 948 | 949 | 912 | 945 | 66,500 | 945 |
| 2008-05-23 | 929 | 947 | 916 | 938 | 127,100 | 938 |
| 2008-05-22 | 875 | 911 | 865 | 910 | 84,100 | 910 |
| 2008-05-21 | 860 | 886 | 858 | 886 | 53,600 | 886 |
| 2008-05-20 | 875 | 887 | 863 | 880 | 46,100 | 880 |
| 2008-05-19 | 865 | 886 | 845 | 880 | 98,400 | 880 |
| 2008-05-16 | 900 | 935 | 840 | 845 | 289,700 | 845 |
| 2008-05-15 | 870 | 870 | 870 | 870 | 19,400 | 870 |
| 2008-05-14 | 774 | 777 | 762 | 770 | 34,300 | 770 |
| 2008-05-13 | 762 | 762 | 740 | 754 | 33,900 | 754 |
| 2008-05-12 | 770 | 770 | 742 | 747 | 54,500 | 747 |
| 2008-05-09 | 804 | 813 | 765 | 780 | 100,700 | 780 |
| 2008-05-08 | 720 | 784 | 717 | 784 | 94,100 | 784 |
| 2008-05-07 | 703 | 725 | 697 | 725 | 58,500 | 725 |
| 2008-05-02 | 672 | 699 | 672 | 699 | 16,600 | 699 |
| 2008-05-01 | 680 | 711 | 680 | 680 | 37,600 | 680 |
| 2008-04-30 | 670 | 694 | 660 | 684 | 29,500 | 684 |
| 2008-04-28 | 648 | 670 | 643 | 670 | 44,600 | 670 |
| 2008-04-25 | 652 | 655 | 641 | 648 | 29,300 | 648 |
| 2008-04-24 | 652 | 654 | 643 | 649 | 40,600 | 649 |
| 2008-04-23 | 644 | 655 | 631 | 642 | 35,600 | 642 |
| 2008-04-22 | 640 | 667 | 640 | 643 | 31,400 | 643 |
| 2008-04-21 | 652 | 670 | 644 | 651 | 30,200 | 651 |
| 2008-04-18 | 636 | 648 | 633 | 640 | 30,200 | 640 |
| 2008-04-17 | 656 | 663 | 633 | 643 | 57,800 | 643 |
| 2008-04-16 | 691 | 691 | 640 | 660 | 46,400 | 660 |
| 2008-04-15 | 710 | 710 | 682 | 700 | 53,300 | 700 |
| 2008-04-14 | 624 | 738 | 624 | 720 | 110,800 | 720 |
| 2008-04-11 | 648 | 655 | 638 | 642 | 18,000 | 642 |
| 2008-04-10 | 631 | 648 | 630 | 647 | 33,400 | 647 |
| 2008-04-09 | 624 | 641 | 624 | 641 | 35,500 | 641 |
| 2008-04-08 | 643 | 643 | 632 | 632 | 26,100 | 632 |
| 2008-04-07 | 641 | 650 | 631 | 637 | 14,900 | 637 |
| 2008-04-04 | 630 | 648 | 622 | 644 | 33,800 | 644 |
| 2008-04-03 | 639 | 650 | 637 | 640 | 19,100 | 640 |
| 2008-04-02 | 650 | 656 | 633 | 649 | 45,200 | 649 |
| 2008-04-01 | 640 | 650 | 618 | 630 | 36,900 | 630 |
| 2008-03-31 | 663 | 667 | 636 | 640 | 33,200 | 640 |
| 2008-03-28 | 688 | 698 | 672 | 674 | 37,100 | 674 |
| 2008-03-27 | 681 | 689 | 681 | 681 | 21,100 | 681 |
| 2008-03-26 | 712 | 717 | 688 | 699 | 19,000 | 699 |
| 2008-03-25 | 740 | 749 | 706 | 717 | 37,300 | 717 |
| 2008-03-24 | 732 | 747 | 732 | 735 | 20,100 | 735 |
| 2008-03-21 | 699 | 749 | 699 | 737 | 27,300 | 737 |
| 2008-03-19 | 714 | 750 | 714 | 719 | 44,800 | 719 |
| 2008-03-18 | 680 | 712 | 670 | 710 | 42,100 | 710 |
| 2008-03-17 | 671 | 680 | 662 | 675 | 35,300 | 675 |
| 2008-03-14 | 714 | 727 | 700 | 702 | 29,300 | 702 |
| 2008-03-13 | 708 | 730 | 691 | 706 | 54,100 | 706 |
| 2008-03-12 | 755 | 770 | 715 | 724 | 78,800 | 724 |
| 2008-03-11 | 705 | 725 | 700 | 725 | 63,700 | 725 |
| 2008-03-10 | 732 | 753 | 705 | 705 | 58,600 | 705 |
| 2008-03-07 | 738 | 744 | 718 | 730 | 59,400 | 730 |
| 2008-03-06 | 712 | 760 | 712 | 750 | 64,000 | 750 |
| 2008-03-05 | 740 | 748 | 706 | 712 | 83,400 | 712 |
| 2008-03-04 | 752 | 752 | 728 | 749 | 50,600 | 749 |
| 2008-03-03 | 759 | 759 | 735 | 756 | 75,500 | 756 |
| 2008-02-29 | 790 | 800 | 775 | 775 | 93,900 | 775 |
| 2008-02-28 | 775 | 809 | 770 | 800 | 98,700 | 800 |
| 2008-02-27 | 771 | 779 | 759 | 775 | 95,200 | 775 |
| 2008-02-26 | 795 | 808 | 757 | 775 | 132,800 | 775 |
| 2008-02-25 | 807 | 828 | 782 | 790 | 129,400 | 790 |
| 2008-02-22 | 760 | 796 | 755 | 790 | 131,100 | 790 |
| 2008-02-21 | 770 | 795 | 760 | 768 | 120,900 | 768 |
| 2008-02-20 | 805 | 819 | 752 | 755 | 274,400 | 755 |
| 2008-02-19 | 804 | 815 | 774 | 795 | 724,500 | 795 |
| 2008-02-18 | 874 | 874 | 874 | 874 | 11,200 | 874 |
| 2008-02-15 | 916 | 980 | 905 | 974 | 56,700 | 974 |
| 2008-02-14 | 920 | 955 | 913 | 923 | 72,900 | 923 |
| 2008-02-13 | 954 | 971 | 907 | 917 | 41,300 | 917 |
| 2008-02-12 | 889 | 968 | 851 | 945 | 91,900 | 945 |
| 2008-02-08 | 993 | 995 | 911 | 917 | 108,300 | 917 |
| 2008-02-07 | 990 | 1,010 | 958 | 997 | 92,500 | 997 |
| 2008-02-06 | 978 | 1,026 | 970 | 981 | 146,500 | 981 |
| 2008-02-05 | 1,100 | 1,110 | 1,024 | 1,058 | 121,600 | 1,058 |
| 2008-02-04 | 1,180 | 1,190 | 1,102 | 1,131 | 195,300 | 1,131 |
| 2008-02-01 | 1,098 | 1,193 | 1,088 | 1,151 | 207,800 | 1,151 |
| 2008-01-31 | 1,064 | 1,078 | 1,015 | 1,058 | 178,700 | 1,058 |
| 2008-01-30 | 913 | 1,004 | 896 | 1,004 | 210,000 | 1,004 |
| 2008-01-29 | 920 | 929 | 882 | 904 | 46,500 | 904 |
| 2008-01-28 | 926 | 936 | 881 | 900 | 92,800 | 900 |
| 2008-01-25 | 917 | 964 | 915 | 948 | 115,500 | 948 |
| 2008-01-24 | 930 | 930 | 890 | 897 | 54,000 | 897 |
| 2008-01-23 | 923 | 937 | 875 | 905 | 81,200 | 905 |
| 2008-01-22 | 901 | 901 | 855 | 863 | 123,000 | 863 |
| 2008-01-21 | 979 | 1,006 | 951 | 951 | 128,200 | 951 |
| 2008-01-18 | 869 | 1,009 | 869 | 1,009 | 126,100 | 1,009 |
| 2008-01-17 | 890 | 920 | 852 | 909 | 93,500 | 909 |
| 2008-01-16 | 850 | 953 | 820 | 860 | 200,600 | 860 |
| 2008-01-15 | 985 | 985 | 895 | 895 | 143,700 | 895 |
| 2008-01-11 | 1,014 | 1,050 | 990 | 995 | 94,200 | 995 |
| 2008-01-10 | 1,050 | 1,050 | 1,010 | 1,013 | 79,300 | 1,013 |
| 2008-01-09 | 1,009 | 1,055 | 1,003 | 1,038 | 115,900 | 1,038 |
| 2008-01-08 | 1,110 | 1,111 | 1,056 | 1,057 | 87,100 | 1,057 |
| 2008-01-07 | 1,060 | 1,100 | 1,056 | 1,080 | 92,900 | 1,080 |
| 2008-01-04 | 1,190 | 1,190 | 1,148 | 1,160 | 55,500 | 1,160 |
分割・併合履歴 ： [2005-03-28]1株→2株 [1997-03-26]1株→1.2株
