4644 イマジニア(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	509	509	499	500	7,200	500
2010-12-29	502	510	502	509	1,300	509
2010-12-28	499	502	499	499	2,000	499
2010-12-27	492	505	492	499	9,700	499
2010-12-24	516	517	509	509	5,000	509
2010-12-22	517	517	513	516	6,200	516
2010-12-21	520	522	519	520	3,700	520
2010-12-20	519	523	518	520	11,800	520
2010-12-17	522	526	516	517	25,100	517
2010-12-16	530	532	518	520	37,200	520
2010-12-15	523	537	523	535	27,900	535
2010-12-14	523	523	519	519	11,800	519
2010-12-13	517	523	517	520	3,700	520
2010-12-10	520	524	516	520	7,700	520
2010-12-09	519	523	515	519	5,900	519
2010-12-08	510	518	510	518	4,700	518
2010-12-07	520	525	501	509	21,800	509
2010-12-06	521	528	518	518	6,600	518
2010-12-03	518	526	518	520	3,400	520
2010-12-02	525	528	516	516	9,300	516
2010-12-01	518	525	518	524	2,500	524
2010-11-30	523	528	516	516	19,600	516
2010-11-29	520	532	520	523	10,700	523
2010-11-26	521	532	520	520	22,400	520
2010-11-25	520	527	517	520	15,600	520
2010-11-24	514	523	513	517	6,700	517
2010-11-22	517	518	512	518	2,800	518
2010-11-19	514	516	510	511	10,500	511
2010-11-18	516	521	505	506	13,900	506
2010-11-17	510	517	510	516	3,900	516
2010-11-16	530	533	505	510	21,800	510
2010-11-15	528	540	525	528	9,300	528
2010-11-12	530	539	515	528	12,800	528
2010-11-11	515	528	510	528	6,700	528
2010-11-10	509	515	509	515	3,900	515
2010-11-09	515	515	509	509	4,300	509
2010-11-08	509	509	505	507	5,200	507
2010-11-05	508	509	500	505	3,400	505
2010-11-04	508	511	499	500	13,600	500
2010-11-02	515	519	507	507	7,100	507
2010-11-01	511	517	500	510	16,700	510
2010-10-29	475	480	475	480	3,000	480
2010-10-28	468	477	468	468	4,600	468
2010-10-27	470	475	469	475	3,800	475
2010-10-26	473	473	468	468	500	468
2010-10-25	470	480	470	480	1,900	480
2010-10-22	470	474	464	474	4,500	474
2010-10-21	474	474	472	472	700	472
2010-10-20	482	482	473	473	900	473
2010-10-19	486	486	480	480	2,000	480
2010-10-18	496	496	486	486	1,100	486
2010-10-15	490	490	486	486	1,200	486
2010-10-14	496	496	492	492	700	492
2010-10-13	492	492	487	489	1,900	489
2010-10-12	491	496	491	494	3,800	494
2010-10-08	500	501	499	501	2,600	501
2010-10-07	501	502	500	500	3,700	500
2010-10-06	502	507	501	504	1,300	504
2010-10-05	503	503	500	500	2,500	500
2010-10-04	509	510	505	505	1,500	505
2010-10-01	515	515	510	510	3,100	510
2010-09-30	511	525	511	515	3,200	515
2010-09-29	511	512	511	511	1,200	511
2010-09-28	515	530	509	509	5,000	509
2010-09-27	518	523	510	523	57,300	523
2010-09-24	515	515	512	513	2,600	513
2010-09-22	520	520	515	515	2,600	515
2010-09-21	529	529	519	519	1,700	519
2010-09-17	516	527	513	520	6,200	520
2010-09-16	535	539	521	522	8,800	522
2010-09-15	525	529	516	521	1,200	521
2010-09-14	540	540	535	535	3,100	535
2010-09-13	540	540	520	530	2,900	530
2010-09-10	510	513	510	510	1,200	510
2010-09-09	510	510	504	510	1,700	510
2010-09-08	515	515	505	506	1,200	506
2010-09-07	515	515	510	512	700	512
2010-09-06	505	529	505	511	9,000	511
2010-09-03	499	500	499	500	1,800	500
2010-09-02	508	512	500	501	3,800	501
2010-09-01	505	507	503	505	2,500	505
2010-08-31	513	513	498	500	3,900	500
2010-08-30	513	515	513	515	1,000	515
2010-08-27	502	509	502	509	1,400	509
2010-08-26	508	510	501	502	2,900	502
2010-08-25	520	520	501	504	4,900	504
2010-08-24	529	531	520	520	2,400	520
2010-08-23	525	529	516	522	2,200	522
2010-08-20	523	525	522	525	3,700	525
2010-08-19	515	522	515	521	1,700	521
2010-08-18	511	524	508	514	3,900	514
2010-08-17	516	524	511	520	13,200	520
2010-08-16	515	517	507	517	2,000	517
2010-08-13	508	515	508	515	3,100	515
2010-08-12	507	508	491	508	4,700	508
2010-08-11	516	516	505	515	2,400	515
2010-08-10	511	518	511	518	1,200	518
2010-08-09	507	508	505	508	1,700	508
2010-08-06	512	512	502	502	900	502
2010-08-05	514	514	507	512	1,000	512
2010-08-04	515	518	510	518	6,500	518
2010-08-03	511	516	511	515	11,000	515
2010-08-02	492	510	492	504	2,400	504
2010-07-30	500	500	485	490	5,600	490
2010-07-29	481	501	481	500	11,900	500
2010-07-28	501	504	500	502	5,600	502
2010-07-27	505	506	500	505	4,000	505
2010-07-26	508	508	501	502	4,900	502
2010-07-23	510	514	505	506	3,400	506
2010-07-22	510	517	505	505	6,400	505
2010-07-21	512	517	510	510	2,600	510
2010-07-20	506	512	506	512	2,300	512
2010-07-16	513	514	511	513	3,500	513
2010-07-15	507	512	507	512	1,600	512
2010-07-14	513	513	507	507	1,300	507
2010-07-13	509	512	504	510	2,500	510
2010-07-12	515	517	500	503	7,200	503
2010-07-09	511	518	510	518	1,900	518
2010-07-08	515	515	510	510	1,700	510
2010-07-07	517	517	500	505	7,000	505
2010-07-06	510	518	509	518	2,100	518
2010-07-05	507	517	505	512	4,600	512
2010-07-02	509	515	501	507	6,400	507
2010-07-01	507	512	503	509	2,400	509
2010-06-30	515	515	505	511	1,900	511
2010-06-29	507	510	506	506	1,000	506
2010-06-28	518	518	507	509	1,500	509
2010-06-25	513	513	511	512	800	512
2010-06-24	512	512	511	511	1,400	511
2010-06-23	516	516	512	512	1,500	512
2010-06-22	526	527	515	516	3,100	516
2010-06-21	525	525	520	525	5,000	525
2010-06-18	515	515	511	511	1,900	511
2010-06-17	517	524	515	516	1,700	516
2010-06-16	516	534	516	518	4,500	518
2010-06-15	516	520	515	515	1,900	515
2010-06-14	526	526	512	516	1,000	516
2010-06-11	507	520	507	519	3,300	519
2010-06-10	521	522	489	504	50,900	504
2010-06-09	530	530	515	526	3,300	526
2010-06-08	526	530	526	530	9,400	530
2010-06-07	542	545	531	531	6,300	531
2010-06-04	542	545	542	545	2,300	545
2010-06-03	550	558	542	542	3,700	542
2010-06-02	550	550	546	550	1,400	550
2010-06-01	550	559	550	559	800	559
2010-05-31	558	558	550	550	300	550
2010-05-28	545	555	545	546	1,400	546
2010-05-27	539	540	534	540	2,500	540
2010-05-26	512	549	512	549	4,900	549
2010-05-25	550	550	512	512	6,700	512
2010-05-24	553	559	532	549	2,100	549
2010-05-21	521	553	521	548	6,600	548
2010-05-20	522	540	522	540	5,400	540
2010-05-19	559	559	538	542	5,300	542
2010-05-18	570	575	560	560	3,900	560
2010-05-17	570	571	564	564	3,600	564
2010-05-14	578	578	568	578	3,500	578
2010-05-13	562	575	561	575	20,000	575
2010-05-12	608	610	601	610	6,700	610
2010-05-11	619	619	610	610	5,600	610
2010-05-10	606	621	606	615	6,200	615
2010-05-07	604	625	603	624	10,500	624
2010-05-06	632	650	631	632	4,700	632
2010-04-30	653	655	650	650	3,500	650
2010-04-28	660	662	650	651	7,900	651
2010-04-27	672	672	660	668	9,100	668
2010-04-26	660	670	660	670	13,100	670
2010-04-23	662	662	651	651	5,200	651
2010-04-22	660	663	650	655	7,900	655
2010-04-21	636	655	635	655	12,900	655
2010-04-20	630	658	630	640	25,200	640
2010-04-19	615	634	615	634	10,900	634
2010-04-16	635	635	622	630	7,300	630
2010-04-15	625	630	614	630	11,600	630
2010-04-14	619	625	610	625	10,100	625
2010-04-13	625	627	609	609	11,500	609
2010-04-12	620	622	611	615	17,900	615
2010-04-09	650	650	593	600	108,700	600
2010-04-08	636	655	636	653	13,200	653
2010-04-07	630	654	625	651	8,900	651
2010-04-06	645	655	630	650	37,000	650
2010-04-05	627	655	627	645	28,400	645
2010-04-02	599	630	598	610	17,000	610
2010-04-01	585	603	558	603	19,200	603
2010-03-31	589	593	586	593	3,700	593
2010-03-30	559	586	559	586	11,500	586
2010-03-29	570	570	558	558	4,300	558
2010-03-26	578	578	570	575	4,700	575
2010-03-25	574	580	570	578	2,100	578
2010-03-24	579	585	566	570	14,700	570
2010-03-23	571	578	562	573	11,300	573
2010-03-19	570	570	566	570	3,600	570
2010-03-18	570	572	563	568	15,200	568
2010-03-17	575	575	570	572	4,000	572
2010-03-16	572	580	571	575	4,800	575
2010-03-15	579	580	575	575	3,600	575
2010-03-12	580	587	576	580	2,700	580
2010-03-11	578	581	577	581	1,200	581
2010-03-10	580	581	576	578	1,900	578
2010-03-09	585	590	584	585	11,200	585
2010-03-08	582	587	579	586	5,900	586
2010-03-05	577	584	574	582	1,400	582
2010-03-04	582	582	575	577	1,500	577
2010-03-03	582	585	582	582	2,500	582
2010-03-02	584	585	580	582	2,600	582
2010-03-01	570	605	570	575	7,500	575
2010-02-26	570	575	565	566	3,700	566
2010-02-25	560	578	555	570	7,500	570
2010-02-24	552	559	552	559	700	559
2010-02-23	558	558	556	556	400	556
2010-02-22	562	562	556	560	800	560
2010-02-19	568	569	560	560	1,700	560
2010-02-18	559	568	559	568	8,000	568
2010-02-17	557	563	557	559	400	559
2010-02-16	555	560	553	560	4,300	560
2010-02-15	550	560	546	560	3,500	560
2010-02-12	550	555	548	550	8,600	550
2010-02-10	558	568	558	562	13,200	562
2010-02-09	552	568	546	568	5,500	568
2010-02-08	553	562	550	556	7,000	556
2010-02-05	562	562	557	557	6,800	557
2010-02-04	557	567	553	562	9,100	562
2010-02-03	565	571	564	567	5,700	567
2010-02-02	567	580	567	580	3,700	580
2010-02-01	560	575	550	570	13,800	570
2010-01-29	607	607	596	596	5,200	596
2010-01-28	588	602	588	600	5,000	600
2010-01-27	577	607	577	595	8,000	595
2010-01-26	570	582	570	581	11,100	581
2010-01-25	568	575	560	570	3,400	570
2010-01-22	559	571	550	570	9,200	570
2010-01-21	564	564	554	564	4,400	564
2010-01-20	560	568	560	567	2,900	567
2010-01-19	568	570	562	562	1,600	562
2010-01-18	561	566	560	566	2,500	566
2010-01-15	560	580	556	561	10,800	561
2010-01-14	550	559	546	559	5,800	559
2010-01-13	550	557	550	555	2,500	555
2010-01-12	560	560	536	551	17,700	551
2010-01-08	561	569	558	565	1,800	565
2010-01-07	553	563	553	561	1,600	561
2010-01-06	571	571	550	561	6,100	561
2010-01-05	571	575	561	575	1,300	575
2010-01-04	567	580	560	580	2,000	580

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