4644 イマジニア(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	1,900	1,900	1,650	1,700	8,200	850
1999-12-29	1,950	1,950	1,850	1,870	4,300	935
1999-12-28	1,940	2,000	1,860	2,000	7,200	1,000
1999-12-27	2,040	2,080	1,930	1,930	60,700	965
1999-12-24	1,900	2,080	1,900	2,040	9,900	1,020
1999-12-22	1,700	1,900	1,700	1,900	11,500	950
1999-12-21	1,700	1,700	1,600	1,700	11,300	850
1999-12-20	1,820	1,820	1,720	1,720	9,700	860
1999-12-17	1,860	1,900	1,810	1,820	15,700	910
1999-12-16	1,900	1,920	1,880	1,880	9,900	940
1999-12-15	1,900	1,950	1,900	1,950	4,600	975
1999-12-14	2,000	2,000	1,900	1,900	9,500	950
1999-12-13	2,000	2,030	1,980	2,000	10,500	1,000
1999-12-10	2,000	2,090	1,990	1,990	10,100	995
1999-12-09	2,090	2,100	1,980	2,000	14,300	1,000
1999-12-08	2,080	2,150	2,080	2,080	12,700	1,040
1999-12-07	2,100	2,130	2,050	2,080	15,100	1,040
1999-12-06	2,100	2,100	2,000	2,100	5,700	1,050
1999-12-03	1,950	2,050	1,950	2,000	11,900	1,000
1999-12-02	2,010	2,050	1,950	1,960	16,400	980
1999-12-01	2,140	2,180	2,010	2,010	14,800	1,005
1999-11-30	2,140	2,200	2,140	2,140	18,800	1,070
1999-11-29	2,100	2,170	2,050	2,140	8,200	1,070
1999-11-26	2,030	2,170	2,000	2,100	11,600	1,050
1999-11-25	2,060	2,060	1,950	2,000	15,100	1,000
1999-11-24	2,120	2,170	2,020	2,020	10,700	1,010
1999-11-22	2,170	2,170	2,100	2,140	9,100	1,070
1999-11-19	2,150	2,170	2,100	2,170	8,900	1,085
1999-11-18	2,200	2,200	2,100	2,170	5,800	1,085
1999-11-17	2,240	2,350	2,170	2,170	8,000	1,085
1999-11-16	2,350	2,370	2,150	2,180	28,600	1,090
1999-11-15	2,480	2,600	2,350	2,350	49,400	1,175
1999-11-12	2,310	2,480	2,310	2,430	50,600	1,215
1999-11-11	2,350	2,490	2,290	2,290	57,700	1,145
1999-11-10	2,140	2,300	2,140	2,300	30,800	1,150
1999-11-09	2,050	2,100	2,000	2,100	19,000	1,050
1999-11-08	2,050	2,080	2,030	2,080	11,700	1,040
1999-11-05	2,010	2,100	2,010	2,050	22,700	1,025
1999-11-04	2,000	2,050	2,000	2,010	14,600	1,005
1999-11-02	2,030	2,070	1,920	1,940	12,200	970
1999-11-01	2,100	2,100	2,010	2,040	18,700	1,020
1999-10-29	2,100	2,100	2,010	2,060	13,300	1,030
1999-10-28	2,070	2,150	2,030	2,060	10,100	1,030
1999-10-27	2,100	2,100	2,050	2,070	6,100	1,035
1999-10-26	2,200	2,200	2,050	2,110	14,100	1,055
1999-10-25	2,230	2,290	2,150	2,240	14,300	1,120
1999-10-22	2,170	2,200	2,150	2,190	9,600	1,095
1999-10-21	2,140	2,160	2,060	2,060	16,800	1,030
1999-10-20	1,960	2,150	1,960	2,090	21,100	1,045
1999-10-19	1,930	1,990	1,900	1,900	17,500	950
1999-10-18	2,000	2,040	1,850	1,910	21,000	955
1999-10-15	2,300	2,300	2,180	2,200	11,500	1,100
1999-10-14	2,360	2,360	2,230	2,340	8,600	1,170
1999-10-13	2,430	2,450	2,310	2,340	8,700	1,170
1999-10-12	2,540	2,540	2,420	2,500	30,900	1,250
1999-10-08	2,370	2,450	2,350	2,380	16,300	1,190
1999-10-07	2,220	2,320	2,180	2,320	20,700	1,160
1999-10-06	2,300	2,380	2,200	2,290	14,600	1,145
1999-10-05	2,540	2,600	2,250	2,280	34,300	1,140
1999-10-04	2,120	2,500	2,120	2,500	42,800	1,250
1999-10-01	2,100	2,150	2,100	2,120	16,300	1,060
1999-09-30	2,100	2,200	2,090	2,120	14,200	1,060
1999-09-29	2,240	2,240	2,100	2,130	14,900	1,065
1999-09-28	2,290	2,300	2,190	2,300	14,400	1,150
1999-09-27	2,110	2,380	2,110	2,290	16,100	1,145
1999-09-24	2,100	2,200	2,000	2,190	30,300	1,095
1999-09-22	2,290	2,290	2,100	2,250	27,000	1,125
1999-09-21	2,510	2,540	2,330	2,450	43,600	1,225
1999-09-20	2,550	2,580	2,450	2,470	75,800	1,235
1999-09-17	2,060	2,450	2,030	2,330	177,200	1,165
1999-09-16	2,180	2,180	2,180	2,180	46,800	1,090
1999-09-14	2,950	2,980	2,580	2,580	61,000	1,290
1999-09-13	3,390	3,390	2,910	2,980	209,800	1,490
1999-09-10	2,990	2,990	2,680	2,990	264,300	1,495
1999-09-09	2,590	2,590	2,590	2,590	125,500	1,295
1999-09-08	2,190	2,190	2,190	2,190	64,500	1,095
1999-09-07	1,700	1,890	1,700	1,890	193,000	945
1999-09-06	1,450	1,600	1,450	1,590	100,000	795
1999-09-03	1,430	1,450	1,380	1,420	104,700	710
1999-09-02	1,300	1,440	1,270	1,410	125,600	705
1999-09-01	1,190	1,280	1,180	1,250	26,700	625
1999-08-31	1,180	1,200	1,170	1,180	6,700	590
1999-08-30	1,200	1,200	1,180	1,180	8,100	590
1999-08-27	1,180	1,200	1,180	1,200	5,100	600
1999-08-26	1,250	1,250	1,170	1,170	7,300	585
1999-08-25	1,260	1,260	1,200	1,250	13,100	625
1999-08-24	1,240	1,280	1,220	1,260	14,800	630
1999-08-23	1,200	1,250	1,200	1,240	13,600	620
1999-08-20	1,230	1,250	1,160	1,180	14,300	590
1999-08-19	1,150	1,230	1,140	1,210	19,600	605
1999-08-18	1,210	1,220	1,150	1,150	8,500	575
1999-08-17	1,260	1,290	1,200	1,220	30,100	610
1999-08-16	1,140	1,260	1,140	1,260	45,400	630
1999-08-13	1,090	1,140	1,090	1,120	6,500	560
1999-08-12	1,050	1,090	1,030	1,090	3,800	545
1999-08-11	1,030	1,050	1,000	1,050	8,600	525
1999-08-10	1,030	1,050	1,030	1,030	5,100	515
1999-08-09	1,050	1,050	1,030	1,030	6,100	515
1999-08-06	1,050	1,050	1,050	1,050	9,000	525
1999-08-05	1,070	1,100	1,050	1,050	9,300	525
1999-08-04	1,090	1,090	1,060	1,060	3,200	530
1999-08-03	1,100	1,100	1,070	1,070	2,900	535
1999-08-02	1,100	1,100	1,060	1,100	4,600	550
1999-07-30	1,140	1,140	1,100	1,100	4,400	550
1999-07-29	1,100	1,140	1,080	1,140	8,900	570
1999-07-28	1,140	1,150	1,100	1,100	11,100	550
1999-07-27	1,100	1,200	1,100	1,140	21,500	570
1999-07-26	1,040	1,090	1,040	1,050	4,700	525
1999-07-23	1,060	1,060	1,010	1,040	6,400	520
1999-07-22	1,130	1,130	1,070	1,070	8,700	535
1999-07-21	1,120	1,130	1,100	1,120	11,800	560
1999-07-19	1,150	1,150	1,110	1,120	6,600	560
1999-07-16	1,170	1,170	1,120	1,150	17,200	575
1999-07-15	1,190	1,190	1,110	1,150	13,900	575
1999-07-14	1,190	1,200	1,180	1,180	18,500	590
1999-07-13	1,140	1,200	1,140	1,180	20,300	590
1999-07-12	1,120	1,150	1,110	1,130	17,500	565
1999-07-09	1,190	1,190	1,100	1,110	10,300	555
1999-07-08	1,220	1,220	1,180	1,200	18,000	600
1999-07-07	1,270	1,270	1,200	1,220	26,200	610
1999-07-06	1,290	1,300	1,180	1,270	105,100	635
1999-07-05	1,100	1,270	1,100	1,270	83,800	635
1999-07-02	1,070	1,070	1,060	1,070	32,400	535
1999-07-01	1,060	1,070	1,050	1,060	36,000	530
1999-06-30	1,050	1,070	1,040	1,060	22,000	530
1999-06-29	1,010	1,030	1,000	1,030	12,600	515
1999-06-28	1,010	1,010	1,000	1,010	11,300	505
1999-06-25	1,060	1,060	1,010	1,010	7,200	505
1999-06-24	1,050	1,100	1,040	1,060	22,400	530
1999-06-23	1,070	1,070	1,000	1,050	13,600	525
1999-06-22	1,100	1,100	1,070	1,070	36,700	535
1999-06-21	956	1,050	956	1,050	14,500	525
1999-06-18	945	950	935	945	13,400	472.50
1999-06-17	915	945	915	945	7,300	472.50
1999-06-16	935	935	910	911	1,600	455.50
1999-06-15	922	945	922	925	5,300	462.50
1999-06-14	900	920	889	920	3,600	460
1999-06-11	871	899	871	881	6,600	440.50
1999-06-10	880	880	855	860	13,100	430
1999-06-09	860	880	860	860	2,000	430
1999-06-08	885	885	860	860	8,700	430
1999-06-07	910	925	880	880	12,900	440
1999-06-04	865	881	865	880	8,400	440
1999-06-03	880	880	855	855	1,600	427.50
1999-06-02	882	882	880	880	3,600	440
1999-06-01	895	895	880	880	3,000	440
1999-05-31	860	880	851	880	4,800	440
1999-05-28	860	860	850	850	6,200	425
1999-05-27	870	870	851	851	3,000	425.50
1999-05-26	900	900	850	870	3,100	435
1999-05-25	920	920	901	910	5,700	455
1999-05-24	939	939	920	920	5,000	460
1999-05-21	940	940	940	940	6,700	470
1999-05-20	950	950	940	940	4,500	470
1999-05-19	950	950	920	940	8,600	470
1999-05-18	950	950	950	950	600	475
1999-05-17	950	960	940	960	7,700	480
1999-05-14	950	951	950	950	5,200	475
1999-05-13	970	970	950	950	1,900	475
1999-05-12	950	980	950	970	1,600	485
1999-05-11	960	960	950	950	10,400	475
1999-05-10	962	980	961	961	2,900	480.50
1999-05-07	960	960	950	960	2,300	480
1999-05-06	1,000	1,000	950	960	10,900	480
1999-04-30	999	999	951	985	6,300	492.50
1999-04-28	998	1,000	950	999	6,200	499.50
1999-04-27	931	999	931	990	4,200	495
1999-04-26	930	930	914	916	18,600	458
1999-04-23	930	931	920	920	16,000	460
1999-04-22	968	968	920	920	4,500	460
1999-04-21	975	975	960	970	2,000	485
1999-04-20	1,000	1,000	980	980	10,200	490
1999-04-19	960	1,000	960	1,000	5,400	500
1999-04-16	945	960	940	955	8,400	477.50
1999-04-15	960	960	940	940	9,900	470
1999-04-14	976	976	955	955	7,100	477.50
1999-04-13	982	1,000	975	975	8,000	487.50
1999-04-12	980	981	960	981	8,000	490.50
1999-04-09	1,050	1,050	970	980	19,100	490
1999-04-08	1,050	1,050	1,010	1,010	16,800	505
1999-04-07	1,110	1,110	1,010	1,030	22,200	515
1999-04-06	1,150	1,180	1,060	1,110	61,800	555
1999-04-05	920	1,000	910	1,000	35,800	500
1999-04-02	890	900	870	900	10,800	450
1999-04-01	890	900	850	900	6,800	450
1999-03-31	900	901	890	890	8,300	445
1999-03-30	910	920	890	900	18,900	450
1999-03-29	920	920	900	900	11,100	450
1999-03-26	900	920	900	900	13,900	450
1999-03-25	900	925	890	900	20,700	450
1999-03-24	854	895	850	888	14,100	444
1999-03-23	840	855	831	855	11,500	427.50
1999-03-19	845	850	830	835	17,700	417.50
1999-03-18	861	861	845	845	10,400	422.50
1999-03-17	891	892	860	861	11,000	430.50
1999-03-16	890	910	881	890	14,200	445
1999-03-15	860	880	850	880	4,700	440
1999-03-12	870	870	860	860	1,700	430
1999-03-11	830	880	830	860	8,000	430
1999-03-10	855	860	830	840	13,000	420
1999-03-09	870	870	850	855	8,500	427.50
1999-03-08	920	920	870	870	20,000	435
1999-03-05	840	910	823	910	31,800	455
1999-03-04	852	852	840	844	21,700	422
1999-03-03	910	916	850	852	44,800	426
1999-03-02	840	880	840	880	121,100	440
1999-03-01	1,010	1,010	1,010	1,010	7,200	505
1999-02-26	1,290	1,290	1,170	1,210	59,700	605
1999-02-25	1,200	1,350	1,200	1,300	139,800	650
1999-02-24	1,180	1,200	1,160	1,200	46,100	600
1999-02-23	1,200	1,210	1,110	1,190	51,500	595
1999-02-22	1,080	1,210	1,080	1,210	84,600	605
1999-02-19	1,050	1,090	1,050	1,060	19,700	530
1999-02-18	1,070	1,100	1,050	1,050	33,500	525
1999-02-17	970	1,070	951	1,070	31,900	535
1999-02-16	1,000	1,000	950	970	11,700	485
1999-02-15	1,100	1,110	1,000	1,000	43,500	500
1999-02-12	1,050	1,050	1,040	1,050	32,300	525
1999-02-10	900	950	899	950	52,700	475
1999-02-09	840	850	830	850	8,300	425
1999-02-08	850	850	831	841	6,100	420.50
1999-02-05	850	851	850	850	3,100	425
1999-02-04	880	890	840	840	6,600	420
1999-02-03	870	880	835	880	5,500	440
1999-02-02	900	900	870	870	4,300	435
1999-02-01	900	920	898	900	4,400	450
1999-01-29	880	900	865	900	11,200	450
1999-01-28	890	890	860	870	3,700	435
1999-01-27	850	900	830	900	5,800	450
1999-01-26	830	849	830	830	2,800	415
1999-01-25	859	859	831	850	1,700	425
1999-01-22	850	850	840	849	3,200	424.50
1999-01-21	850	850	835	850	1,900	425
1999-01-20	851	851	830	850	4,600	425
1999-01-19	851	855	851	851	900	425.50
1999-01-18	900	900	850	850	7,100	425
1999-01-14	880	900	880	900	500	450
1999-01-13	900	900	880	880	1,800	440
1999-01-12	900	900	880	880	7,700	440
1999-01-11	910	940	883	884	7,300	442
1999-01-08	900	900	880	880	4,400	440
1999-01-07	880	920	880	880	20,900	440
1999-01-06	860	870	850	869	8,300	434.50
1999-01-05	870	875	860	865	4,100	432.50
1999-01-04	949	949	890	890	5,300	445

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

2024年12月
日	月	火	水	木	金	土
« 11月29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