4644 イマジニア(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	438	443	437	440	5,000	440
2011-12-29	443	446	436	438	9,700	438
2011-12-28	445	445	437	439	7,400	439
2011-12-27	438	445	436	442	14,600	442
2011-12-26	421	435	421	435	18,200	435
2011-12-22	416	422	414	421	6,200	421
2011-12-21	413	420	411	415	4,600	415
2011-12-20	412	415	410	412	3,800	412
2011-12-19	413	416	411	414	7,000	414
2011-12-16	414	418	414	415	5,300	415
2011-12-15	413	413	412	412	1,100	412
2011-12-14	414	415	413	415	1,400	415
2011-12-13	415	416	412	415	3,900	415
2011-12-12	417	420	414	415	5,500	415
2011-12-09	415	418	414	415	2,200	415
2011-12-08	414	417	413	414	2,900	414
2011-12-07	415	417	412	414	6,800	414
2011-12-06	415	418	415	415	1,600	415
2011-12-05	416	416	415	415	2,900	415
2011-12-02	412	417	412	415	7,900	415
2011-12-01	412	414	412	412	2,400	412
2011-11-30	408	409	406	408	1,200	408
2011-11-29	409	409	401	406	3,400	406
2011-11-28	408	409	408	408	900	408
2011-11-25	408	411	408	408	900	408
2011-11-24	409	409	408	408	1,000	408
2011-11-22	408	410	408	408	1,200	408
2011-11-21	409	410	408	408	4,500	408
2011-11-18	413	415	408	408	6,900	408
2011-11-17	412	418	412	413	700	413
2011-11-16	413	417	412	412	3,000	412
2011-11-15	411	417	411	412	800	412
2011-11-14	411	415	411	411	1,300	411
2011-11-11	411	411	410	410	300	410
2011-11-10	412	412	410	410	5,400	410
2011-11-09	418	420	411	411	1,900	411
2011-11-08	419	419	413	418	2,200	418
2011-11-07	419	419	419	419	1,300	419
2011-11-04	417	420	417	418	3,400	418
2011-11-02	422	424	422	424	400	424
2011-11-01	424	424	423	423	2,100	423
2011-10-31	426	431	426	431	700	431
2011-10-28	423	426	420	420	2,400	420
2011-10-27	420	421	420	421	800	421
2011-10-26	420	426	410	410	6,300	410
2011-10-25	426	426	426	426	300	426
2011-10-24	430	430	426	426	200	426
2011-10-21	428	433	421	433	400	433
2011-10-20	428	428	427	427	700	427
2011-10-19	431	431	427	427	1,300	427
2011-10-18	431	435	430	435	3,700	435
2011-10-17	438	445	435	435	5,300	435
2011-10-14	435	439	435	439	200	439
2011-10-13	433	440	433	435	1,500	435
2011-10-12	432	432	432	432	500	432
2011-10-11	423	430	423	430	1,500	430
2011-10-07	430	430	430	430	600	430
2011-10-06	425	425	425	425	200	425
2011-10-05	421	425	421	425	2,300	425
2011-10-04	427	430	426	426	600	426
2011-10-03	428	434	418	430	5,400	430
2011-09-30	435	435	435	435	800	435
2011-09-29	429	429	427	428	400	428
2011-09-28	439	439	412	426	1,700	426
2011-09-27	442	449	434	449	32,900	449
2011-09-26	456	456	440	440	23,900	440
2011-09-22	460	460	457	457	400	457
2011-09-21	470	470	459	459	2,200	459
2011-09-20	469	469	469	469	200	469
2011-09-16	467	470	466	469	4,000	469
2011-09-15	466	466	464	466	3,100	466
2011-09-14	465	465	465	465	400	465
2011-09-13	470	470	463	465	5,100	465
2011-09-12	477	477	470	470	4,400	470
2011-09-09	477	479	477	479	1,700	479
2011-09-08	477	478	477	477	25,600	477
2011-09-07	479	479	477	477	2,800	477
2011-09-06	479	480	477	479	3,000	479
2011-09-05	480	480	479	479	1,700	479
2011-09-02	475	479	475	479	600	479
2011-09-01	489	500	475	475	8,900	475
2011-08-31	460	463	455	458	2,000	458
2011-08-30	462	462	458	460	2,100	460
2011-08-29	458	460	458	460	1,700	460
2011-08-26	458	458	457	458	1,800	458
2011-08-25	460	460	458	458	4,600	458
2011-08-24	460	460	460	460	500	460
2011-08-23	457	465	457	457	400	457
2011-08-22	470	470	455	455	3,300	455
2011-08-19	470	470	470	470	1,600	470
2011-08-18	470	471	470	471	300	471
2011-08-17	470	470	470	470	500	470
2011-08-16	478	479	465	470	4,500	470
2011-08-15	465	470	465	470	1,000	470
2011-08-12	451	475	451	465	2,500	465
2011-08-11	449	449	445	449	2,000	449
2011-08-10	450	470	450	465	3,800	465
2011-08-09	438	444	395	444	30,200	444
2011-08-08	473	473	470	470	11,800	470
2011-08-05	475	477	475	476	2,100	476
2011-08-04	485	485	485	485	600	485
2011-08-03	486	486	481	481	1,500	481
2011-08-02	490	490	486	486	1,400	486
2011-08-01	477	490	477	486	2,200	486
2011-07-29	490	490	485	485	2,800	485
2011-07-28	491	491	488	488	1,400	488
2011-07-27	493	493	492	492	200	492
2011-07-26	492	497	492	497	1,000	497
2011-07-25	495	495	492	492	700	492
2011-07-22	495	498	495	495	800	495
2011-07-21	497	497	495	495	1,500	495
2011-07-20	499	500	495	500	800	500
2011-07-19	494	500	492	500	500	500
2011-07-15	500	504	500	500	5,900	500
2011-07-14	493	493	491	491	500	491
2011-07-13	493	495	493	495	200	495
2011-07-11	495	499	495	499	1,200	499
2011-07-08	500	500	499	499	2,000	499
2011-07-07	499	506	499	500	1,000	500
2011-07-06	499	499	499	499	900	499
2011-07-05	499	501	499	500	3,900	500
2011-07-04	500	500	499	499	1,000	499
2011-07-01	499	500	499	499	8,700	499
2011-06-30	492	492	492	492	200	492
2011-06-29	488	495	488	494	1,900	494
2011-06-28	487	490	482	482	2,600	482
2011-06-27	482	482	482	482	800	482
2011-06-24	483	491	482	491	1,300	491
2011-06-23	488	491	483	483	900	483
2011-06-22	487	490	487	489	800	489
2011-06-21	488	488	481	481	2,800	481
2011-06-20	481	488	481	488	1,800	488
2011-06-17	481	481	481	481	600	481
2011-06-16	481	481	481	481	3,100	481
2011-06-15	488	488	465	487	12,300	487
2011-06-14	480	488	480	488	2,600	488
2011-06-13	480	480	480	480	2,100	480
2011-06-10	485	485	480	480	1,700	480
2011-06-09	485	485	485	485	200	485
2011-06-08	485	486	485	485	1,000	485
2011-06-07	480	490	480	485	3,900	485
2011-06-06	478	480	477	480	2,100	480
2011-06-03	482	482	480	481	2,500	481
2011-06-02	487	495	487	495	800	495
2011-06-01	493	497	485	497	3,800	497
2011-05-31	482	493	477	486	1,300	486
2011-05-30	481	490	480	482	2,800	482
2011-05-27	485	492	485	492	1,100	492
2011-05-26	496	496	482	482	5,400	482
2011-05-25	464	464	464	464	1,400	464
2011-05-24	471	477	470	472	3,700	472
2011-05-23	477	487	477	477	1,600	477
2011-05-20	492	492	492	492	700	492
2011-05-19	490	495	489	490	3,600	490
2011-05-18	490	490	490	490	500	490
2011-05-17	484	490	470	490	3,300	490
2011-05-16	517	517	484	484	3,000	484
2011-05-13	510	511	510	510	23,000	510
2011-05-12	509	515	509	510	6,800	510
2011-05-11	503	515	503	515	17,100	515
2011-05-10	494	505	494	502	3,400	502
2011-05-09	494	500	494	494	2,600	494
2011-05-06	484	494	467	494	18,100	494
2011-05-02	485	497	484	484	7,000	484
2011-04-28	495	495	477	485	3,600	485
2011-04-27	493	496	493	495	3,700	495
2011-04-26	493	498	493	498	400	498
2011-04-25	498	498	498	498	600	498
2011-04-22	490	493	490	490	2,900	490
2011-04-21	486	492	486	486	1,400	486
2011-04-20	500	502	500	502	300	502
2011-04-19	491	491	491	491	100	491
2011-04-18	497	497	497	497	200	497
2011-04-15	495	500	493	497	3,700	497
2011-04-14	498	513	498	513	4,700	513
2011-04-13	467	490	467	485	4,500	485
2011-04-12	478	480	474	474	4,300	474
2011-04-11	483	483	471	475	1,500	475
2011-04-08	478	490	478	483	2,000	483
2011-04-07	486	486	486	486	200	486
2011-04-06	491	491	485	485	5,600	485
2011-04-05	508	508	496	496	1,000	496
2011-04-04	511	513	503	505	1,100	505
2011-04-01	515	518	514	514	800	514
2011-03-31	520	520	516	516	900	516
2011-03-30	518	518	518	518	500	518
2011-03-29	528	528	518	518	400	518
2011-03-28	531	531	505	520	13,800	520
2011-03-25	524	550	524	539	2,600	539
2011-03-24	526	539	524	539	1,500	539
2011-03-23	527	530	523	530	2,300	530
2011-03-22	521	535	521	521	1,600	521
2011-03-18	460	515	460	510	14,500	510
2011-03-17	450	473	441	465	6,200	465
2011-03-16	440	468	427	468	11,700	468
2011-03-15	495	495	415	425	45,400	425
2011-03-14	495	515	495	495	24,300	495
2011-03-11	588	588	585	586	1,500	586
2011-03-10	593	593	587	588	7,000	588
2011-03-09	595	595	590	593	4,300	593
2011-03-08	591	593	591	593	800	593
2011-03-07	593	595	590	591	2,600	591
2011-03-04	590	594	590	593	5,100	593
2011-03-03	590	591	585	587	6,900	587
2011-03-02	591	591	582	590	6,800	590
2011-03-01	596	596	591	591	5,900	591
2011-02-28	591	595	585	595	4,000	595
2011-02-25	595	598	585	591	4,200	591
2011-02-24	595	603	590	595	12,500	595
2011-02-23	596	603	590	600	6,400	600
2011-02-22	598	598	595	596	2,700	596
2011-02-21	595	598	590	598	4,300	598
2011-02-18	599	600	597	598	8,200	598
2011-02-17	599	600	597	597	4,600	597
2011-02-16	600	603	599	599	4,300	599
2011-02-15	600	611	599	599	8,800	599
2011-02-14	602	614	599	599	11,300	599
2011-02-10	596	604	596	600	3,100	600
2011-02-09	599	599	595	595	5,400	595
2011-02-08	609	615	598	599	21,200	599
2011-02-07	590	605	590	604	18,000	604
2011-02-04	577	592	577	585	10,100	585
2011-02-03	570	576	570	574	4,000	574
2011-02-02	589	590	570	580	15,600	580
2011-02-01	591	618	586	589	47,800	589
2011-01-31	594	594	575	582	14,700	582
2011-01-28	550	620	550	605	57,600	605
2011-01-27	548	553	543	546	9,300	546
2011-01-26	552	552	547	547	3,800	547
2011-01-25	535	545	526	543	12,700	543
2011-01-24	521	535	521	529	10,700	529
2011-01-21	538	539	520	530	6,900	530
2011-01-20	543	549	536	545	9,900	545
2011-01-19	535	545	530	543	14,000	543
2011-01-18	530	534	526	531	11,600	531
2011-01-17	528	529	522	526	5,900	526
2011-01-14	525	527	518	527	6,100	527
2011-01-13	522	527	520	522	4,600	522
2011-01-12	519	521	517	517	3,800	517
2011-01-11	523	523	515	515	7,700	515
2011-01-07	511	520	511	520	6,600	520
2011-01-06	513	514	510	511	4,700	511
2011-01-05	512	515	512	512	5,100	512
2011-01-04	514	516	505	512	5,900	512

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