4644 イマジニア(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 6,910 | 7,000 | 6,910 | 7,000 | 3,000 | 2,916.67 |
| 1996-12-27 | 6,920 | 6,950 | 6,910 | 6,910 | 4,000 | 2,879.17 |
| 1996-12-26 | 6,920 | 6,920 | 6,900 | 6,900 | 10,000 | 2,875 |
| 1996-12-25 | 6,920 | 6,920 | 6,910 | 6,910 | 3,000 | 2,879.17 |
| 1996-12-24 | 7,010 | 7,010 | 6,910 | 6,910 | 17,000 | 2,879.17 |
| 1996-12-20 | 7,100 | 7,100 | 7,010 | 7,010 | 20,000 | 2,920.83 |
| 1996-12-19 | 7,110 | 7,110 | 7,100 | 7,100 | 12,000 | 2,958.33 |
| 1996-12-18 | 7,120 | 7,120 | 7,080 | 7,100 | 10,000 | 2,958.33 |
| 1996-12-17 | 7,120 | 7,180 | 7,100 | 7,100 | 11,000 | 2,958.33 |
| 1996-12-16 | 7,180 | 7,200 | 7,120 | 7,120 | 5,000 | 2,966.67 |
| 1996-12-13 | 7,080 | 7,080 | 7,050 | 7,080 | 5,000 | 2,950 |
| 1996-12-12 | 7,080 | 7,100 | 7,040 | 7,080 | 6,000 | 2,950 |
| 1996-12-11 | 7,190 | 7,190 | 6,900 | 7,100 | 6,000 | 2,958.33 |
| 1996-12-10 | 6,900 | 7,200 | 6,900 | 7,200 | 25,000 | 3,000 |
| 1996-12-09 | 6,900 | 6,900 | 6,890 | 6,900 | 4,000 | 2,875 |
| 1996-12-06 | 6,610 | 6,900 | 6,610 | 6,900 | 6,000 | 2,875 |
| 1996-12-05 | 6,500 | 6,650 | 6,500 | 6,650 | 7,000 | 2,770.83 |
| 1996-12-04 | 6,100 | 6,300 | 5,880 | 6,300 | 25,000 | 2,625 |
| 1996-12-03 | 6,760 | 6,760 | 6,500 | 6,500 | 9,000 | 2,708.33 |
| 1996-12-02 | 7,070 | 7,070 | 6,800 | 6,800 | 11,000 | 2,833.33 |
| 1996-11-29 | 7,150 | 7,150 | 7,090 | 7,100 | 10,000 | 2,958.33 |
| 1996-11-28 | 7,150 | 7,150 | 7,100 | 7,150 | 6,000 | 2,979.17 |
| 1996-11-27 | 7,350 | 7,350 | 7,150 | 7,150 | 6,000 | 2,979.17 |
| 1996-11-26 | 7,250 | 7,360 | 7,200 | 7,360 | 5,000 | 3,066.67 |
| 1996-11-25 | 7,500 | 7,560 | 7,450 | 7,450 | 8,000 | 3,104.17 |
| 1996-11-22 | 7,550 | 7,550 | 7,470 | 7,500 | 17,000 | 3,125 |
| 1996-11-21 | 7,430 | 7,560 | 7,430 | 7,520 | 68,000 | 3,133.33 |
| 1996-11-20 | 7,390 | 7,420 | 7,300 | 7,420 | 26,000 | 3,091.67 |
| 1996-11-19 | 7,350 | 7,410 | 7,300 | 7,400 | 37,000 | 3,083.33 |
| 1996-11-18 | 7,410 | 7,410 | 7,300 | 7,340 | 8,000 | 3,058.33 |
| 1996-11-15 | 7,210 | 7,450 | 7,210 | 7,450 | 56,000 | 3,104.17 |
| 1996-11-14 | 7,000 | 7,200 | 7,000 | 7,200 | 6,000 | 3,000 |
| 1996-11-13 | 7,200 | 7,230 | 7,100 | 7,100 | 9,000 | 2,958.33 |
| 1996-11-12 | 7,160 | 7,200 | 7,100 | 7,200 | 14,000 | 3,000 |
| 1996-11-11 | 7,020 | 7,150 | 7,020 | 7,150 | 4,000 | 2,979.17 |
| 1996-11-08 | 7,120 | 7,150 | 7,000 | 7,150 | 13,000 | 2,979.17 |
| 1996-11-07 | 7,100 | 7,120 | 7,000 | 7,120 | 12,000 | 2,966.67 |
| 1996-11-06 | 7,190 | 7,190 | 7,140 | 7,140 | 4,000 | 2,975 |
| 1996-11-05 | 7,300 | 7,300 | 7,150 | 7,150 | 17,000 | 2,979.17 |
| 1996-11-01 | 7,060 | 7,200 | 7,000 | 7,200 | 15,000 | 3,000 |
| 1996-10-31 | 7,030 | 7,080 | 7,000 | 7,050 | 9,000 | 2,937.50 |
| 1996-10-30 | 7,080 | 7,080 | 7,000 | 7,030 | 11,000 | 2,929.17 |
| 1996-10-29 | 7,180 | 7,180 | 7,040 | 7,040 | 13,000 | 2,933.33 |
| 1996-10-28 | 7,200 | 7,250 | 7,200 | 7,200 | 4,000 | 3,000 |
| 1996-10-25 | 7,290 | 7,350 | 7,290 | 7,290 | 26,000 | 3,037.50 |
| 1996-10-24 | 7,490 | 7,550 | 7,280 | 7,350 | 41,000 | 3,062.50 |
| 1996-10-23 | 7,300 | 7,620 | 7,290 | 7,470 | 179,000 | 3,112.50 |
| 1996-10-22 | 6,830 | 7,340 | 6,810 | 7,300 | 103,000 | 3,041.67 |
| 1996-10-21 | 6,830 | 6,830 | 6,750 | 6,750 | 29,000 | 2,812.50 |
| 1996-10-18 | 6,750 | 6,800 | 6,700 | 6,750 | 44,000 | 2,812.50 |
| 1996-10-17 | 6,400 | 6,700 | 6,400 | 6,660 | 76,000 | 2,775 |
| 1996-10-16 | 6,160 | 6,350 | 6,160 | 6,350 | 24,000 | 2,645.83 |
| 1996-10-15 | 6,040 | 6,200 | 6,010 | 6,150 | 14,000 | 2,562.50 |
| 1996-10-14 | 6,050 | 6,050 | 5,940 | 5,940 | 11,000 | 2,475 |
| 1996-10-11 | 6,300 | 6,300 | 6,050 | 6,050 | 10,000 | 2,520.83 |
| 1996-10-09 | 6,160 | 6,350 | 6,150 | 6,150 | 35,000 | 2,562.50 |
| 1996-10-08 | 5,900 | 6,130 | 5,900 | 6,120 | 19,000 | 2,550 |
| 1996-10-07 | 5,870 | 5,930 | 5,850 | 5,930 | 6,000 | 2,470.83 |
| 1996-10-04 | 5,890 | 5,980 | 5,850 | 5,850 | 11,000 | 2,437.50 |
| 1996-10-03 | 5,600 | 5,750 | 5,600 | 5,750 | 11,000 | 2,395.83 |
| 1996-10-02 | 5,500 | 5,500 | 5,500 | 5,500 | 4,000 | 2,291.67 |
| 1996-10-01 | 5,500 | 5,610 | 5,500 | 5,550 | 17,000 | 2,312.50 |
| 1996-09-30 | 5,560 | 5,560 | 5,500 | 5,500 | 6,000 | 2,291.67 |
| 1996-09-27 | 5,500 | 5,550 | 5,420 | 5,550 | 8,000 | 2,312.50 |
| 1996-09-26 | 5,700 | 5,800 | 5,500 | 5,500 | 17,000 | 2,291.67 |
| 1996-09-25 | 5,410 | 5,600 | 5,400 | 5,500 | 6,000 | 2,291.67 |
| 1996-09-24 | 5,700 | 5,700 | 5,700 | 5,700 | 4,000 | 2,375 |
| 1996-09-20 | 5,900 | 5,900 | 5,700 | 5,700 | 5,000 | 2,375 |
| 1996-09-19 | 5,900 | 6,020 | 5,900 | 6,000 | 14,000 | 2,500 |
| 1996-09-18 | 6,010 | 6,040 | 5,850 | 5,950 | 8,000 | 2,479.17 |
| 1996-09-17 | 5,950 | 6,000 | 5,860 | 6,000 | 6,000 | 2,500 |
| 1996-09-13 | 5,800 | 5,800 | 5,700 | 5,700 | 7,000 | 2,375 |
| 1996-09-12 | 5,800 | 5,800 | 5,700 | 5,700 | 5,000 | 2,375 |
| 1996-09-11 | 6,010 | 6,100 | 5,700 | 5,700 | 13,000 | 2,375 |
| 1996-09-10 | 5,930 | 5,950 | 5,700 | 5,950 | 11,000 | 2,479.17 |
| 1996-09-09 | 6,210 | 6,210 | 5,950 | 5,950 | 7,000 | 2,479.17 |
| 1996-09-06 | 6,200 | 6,300 | 6,110 | 6,110 | 35,000 | 2,545.83 |
| 1996-09-05 | 5,450 | 6,200 | 5,450 | 6,200 | 31,000 | 2,583.33 |
| 1996-09-04 | 5,140 | 5,450 | 5,140 | 5,400 | 15,000 | 2,250 |
| 1996-09-03 | 4,850 | 5,150 | 4,850 | 5,130 | 6,000 | 2,137.50 |
| 1996-09-02 | 4,750 | 4,850 | 4,750 | 4,850 | 4,000 | 2,020.83 |
| 1996-08-30 | 4,900 | 4,900 | 4,750 | 4,750 | 12,000 | 1,979.17 |
| 1996-08-29 | 5,110 | 5,110 | 4,900 | 4,910 | 13,000 | 2,045.83 |
| 1996-08-28 | 5,250 | 5,260 | 5,110 | 5,110 | 5,000 | 2,129.17 |
| 1996-08-27 | 5,440 | 5,450 | 5,300 | 5,300 | 7,000 | 2,208.33 |
| 1996-08-26 | 5,500 | 5,500 | 5,500 | 5,500 | 2,000 | 2,291.67 |
| 1996-08-23 | 5,500 | 5,650 | 5,500 | 5,510 | 13,000 | 2,295.83 |
| 1996-08-22 | 5,500 | 5,500 | 5,480 | 5,480 | 5,000 | 2,283.33 |
| 1996-08-21 | 5,450 | 5,700 | 5,450 | 5,700 | 13,000 | 2,375 |
| 1996-08-20 | 5,650 | 5,650 | 5,300 | 5,400 | 21,000 | 2,250 |
| 1996-08-19 | 5,910 | 5,910 | 5,700 | 5,790 | 6,000 | 2,412.50 |
| 1996-08-16 | 5,990 | 6,000 | 5,850 | 5,900 | 11,000 | 2,458.33 |
| 1996-08-15 | 6,090 | 6,090 | 5,900 | 6,000 | 14,000 | 2,500 |
| 1996-08-14 | 6,200 | 6,200 | 6,020 | 6,100 | 29,000 | 2,541.67 |
| 1996-08-13 | 6,100 | 6,350 | 6,100 | 6,350 | 15,000 | 2,645.83 |
| 1996-08-12 | 6,000 | 6,000 | 6,000 | 6,000 | 7,000 | 2,500 |
| 1996-08-09 | 6,200 | 6,210 | 6,000 | 6,000 | 12,000 | 2,500 |
| 1996-08-08 | 6,510 | 6,510 | 6,300 | 6,500 | 17,000 | 2,708.33 |
| 1996-08-07 | 6,600 | 6,630 | 6,400 | 6,500 | 30,000 | 2,708.33 |
| 1996-08-06 | 6,620 | 6,700 | 6,440 | 6,480 | 18,000 | 2,700 |
| 1996-08-05 | 6,330 | 6,600 | 6,300 | 6,540 | 39,000 | 2,725 |
| 1996-08-02 | 6,320 | 6,320 | 6,120 | 6,250 | 20,000 | 2,604.17 |
| 1996-08-01 | 6,300 | 6,350 | 5,990 | 6,310 | 35,000 | 2,629.17 |
| 1996-07-31 | 6,410 | 6,410 | 6,100 | 6,200 | 25,000 | 2,583.33 |
| 1996-07-30 | 6,600 | 6,600 | 6,350 | 6,400 | 33,000 | 2,666.67 |
| 1996-07-29 | 6,900 | 6,900 | 6,600 | 6,700 | 24,000 | 2,791.67 |
| 1996-07-26 | 6,950 | 6,990 | 6,700 | 6,700 | 20,000 | 2,791.67 |
| 1996-07-25 | 6,850 | 6,960 | 6,830 | 6,950 | 23,000 | 2,895.83 |
| 1996-07-24 | 7,020 | 7,240 | 6,850 | 6,950 | 137,000 | 2,895.83 |
| 1996-07-23 | 6,600 | 7,080 | 6,510 | 7,080 | 95,000 | 2,950 |
| 1996-07-22 | 7,300 | 7,300 | 6,650 | 6,770 | 229,000 | 2,820.83 |
| 1996-07-19 | 7,200 | 7,200 | 7,200 | 7,200 | 754,000 | 3,000 |
分割・併合履歴 ： [2005-03-28]1株→2株 [1997-03-26]1株→1.2株
