4644 イマジニア(株) の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	510	547	510	547	1,700	273.50
2002-12-27	505	510	500	500	1,800	250
2002-12-26	506	506	505	505	800	252.50
2002-12-25	508	515	507	507	4,300	253.50
2002-12-24	508	510	508	508	2,700	254
2002-12-20	508	510	508	508	1,300	254
2002-12-19	510	510	506	507	600	253.50
2002-12-18	505	506	505	506	2,400	253
2002-12-17	520	525	505	505	3,000	252.50
2002-12-16	530	530	520	520	1,100	260
2002-12-13	521	530	520	530	2,800	265
2002-12-12	530	530	521	521	200	260.50
2002-12-11	516	530	516	530	2,500	265
2002-12-10	530	530	520	520	13,800	260
2002-12-09	530	530	520	520	1,400	260
2002-12-06	550	550	530	530	3,200	265
2002-12-05	550	550	550	550	1,200	275
2002-12-04	550	550	550	550	100	275
2002-12-03	579	580	560	560	1,900	280
2002-12-02	580	580	580	580	500	290
2002-11-29	555	570	550	560	3,600	280
2002-11-28	562	562	560	560	1,100	280
2002-11-27	560	560	560	560	1,400	280
2002-11-26	565	565	565	565	300	282.50
2002-11-25	540	540	521	540	600	270
2002-11-22	531	540	530	540	1,100	270
2002-11-21	525	525	525	525	300	262.50
2002-11-20	510	520	510	520	1,000	260
2002-11-19	510	510	500	505	1,900	252.50
2002-11-18	550	550	540	540	1,300	270
2002-11-15	550	550	550	550	300	275
2002-11-14	555	555	550	550	1,800	275
2002-11-13	561	590	561	575	2,400	287.50
2002-11-12	600	600	570	570	9,900	285
2002-11-11	600	600	590	600	3,100	300
2002-11-08	610	610	600	600	500	300
2002-11-07	590	640	590	630	1,400	315
2002-11-06	620	620	600	620	1,600	310
2002-11-05	599	640	599	640	1,800	320
2002-11-01	599	599	590	590	2,300	295
2002-10-31	599	605	599	600	1,700	300
2002-10-30	594	600	584	600	1,600	300
2002-10-29	594	595	594	595	900	297.50
2002-10-28	585	590	585	590	1,500	295
2002-10-25	581	599	581	583	1,400	291.50
2002-10-24	620	620	600	600	600	300
2002-10-23	599	600	599	600	1,300	300
2002-10-22	600	600	590	600	1,800	300
2002-10-21	610	610	594	600	600	300
2002-10-18	620	620	600	600	500	300
2002-10-17	615	615	573	573	1,400	286.50
2002-10-16	620	633	619	619	3,200	309.50
2002-10-15	620	620	600	600	300	300
2002-10-11	570	590	570	570	1,900	285
2002-10-10	571	571	551	560	3,000	280
2002-10-09	590	590	590	590	300	295
2002-10-08	600	600	570	580	2,500	290
2002-10-07	580	580	573	580	3,000	290
2002-10-04	585	585	583	583	500	291.50
2002-10-03	601	601	581	585	2,100	292.50
2002-10-02	602	602	602	602	200	301
2002-10-01	600	600	600	600	1,500	300
2002-09-30	600	604	600	600	3,500	300
2002-09-27	620	630	610	610	1,200	305
2002-09-26	620	620	620	620	700	310
2002-09-25	611	611	610	610	1,900	305
2002-09-24	620	620	620	620	300	310
2002-09-20	615	640	605	620	2,600	310
2002-09-19	612	612	612	612	100	306
2002-09-18	630	630	610	610	3,200	305
2002-09-17	630	630	620	630	800	315
2002-09-13	650	650	613	626	1,100	313
2002-09-12	630	630	610	616	2,100	308
2002-09-11	630	630	620	630	1,200	315
2002-09-10	630	630	630	630	1,000	315
2002-09-09	640	640	630	630	500	315
2002-09-06	630	630	630	630	600	315
2002-09-05	611	650	605	650	1,700	325
2002-09-04	660	665	601	601	2,800	300.50
2002-09-02	675	675	650	670	1,300	335
2002-08-30	675	675	675	675	700	337.50
2002-08-29	680	680	680	680	1,800	340
2002-08-28	680	680	680	680	100	340
2002-08-27	665	670	650	670	1,700	335
2002-08-26	660	665	620	665	2,700	332.50
2002-08-23	670	670	650	651	3,100	325.50
2002-08-22	675	675	660	675	3,900	337.50
2002-08-21	680	680	675	675	800	337.50
2002-08-20	680	680	675	675	400	337.50
2002-08-19	680	680	680	680	300	340
2002-08-16	695	695	680	680	1,200	340
2002-08-15	670	680	670	680	1,100	340
2002-08-14	670	670	660	660	1,000	330
2002-08-13	690	690	670	670	500	335
2002-08-12	695	695	695	695	200	347.50
2002-08-09	665	694	665	694	600	347
2002-08-08	660	660	660	660	100	330
2002-08-07	700	700	650	650	1,200	325
2002-08-06	680	690	670	670	800	335
2002-08-05	700	700	700	700	500	350
2002-08-02	701	701	700	700	900	350
2002-08-01	701	745	700	700	1,100	350
2002-07-31	710	710	702	703	1,500	351.50
2002-07-30	710	710	705	710	1,100	355
2002-07-29	706	706	706	706	300	353
2002-07-26	720	730	715	715	2,600	357.50
2002-07-25	740	750	720	720	1,300	360
2002-07-24	739	740	720	720	1,200	360
2002-07-23	750	750	750	750	100	375
2002-07-22	745	750	745	750	1,300	375
2002-07-19	750	750	740	750	2,800	375
2002-07-18	765	765	760	760	700	380
2002-07-17	770	770	764	764	1,200	382
2002-07-16	770	770	763	763	1,100	381.50
2002-07-15	780	780	765	765	4,400	382.50
2002-07-12	780	780	780	780	400	390
2002-07-11	765	780	765	780	900	390
2002-07-10	800	800	760	762	1,100	381
2002-07-09	779	800	768	800	4,200	400
2002-07-08	771	799	771	775	400	387.50
2002-07-05	780	790	765	765	5,700	382.50
2002-07-04	755	790	755	780	5,900	390
2002-07-03	720	750	720	750	1,800	375
2002-07-02	720	733	720	720	11,400	360
2002-07-01	708	711	708	711	1,300	355.50
2002-06-28	700	708	700	708	2,200	354
2002-06-27	700	700	680	700	2,900	350
2002-06-26	710	710	701	701	3,100	350.50
2002-06-25	703	720	703	703	1,300	351.50
2002-06-21	750	750	750	750	1,000	375
2002-06-20	760	760	730	750	4,200	375
2002-06-19	775	780	766	770	800	385
2002-06-18	780	780	763	775	1,200	387.50
2002-06-17	778	790	766	778	1,400	389
2002-06-14	795	795	776	778	700	389
2002-06-13	802	813	800	800	10,600	400
2002-06-12	801	808	800	801	7,600	400.50
2002-06-11	790	800	790	794	4,600	397
2002-06-10	762	780	762	780	2,200	390
2002-06-07	770	775	770	775	1,300	387.50
2002-06-06	792	792	770	770	2,800	385
2002-06-05	791	791	780	790	1,800	395
2002-06-04	800	800	791	791	2,200	395.50
2002-06-03	800	808	800	800	11,100	400
2002-05-31	780	800	775	790	5,200	395
2002-05-30	770	770	770	770	1,300	385
2002-05-29	790	799	780	780	3,100	390
2002-05-28	799	810	790	800	2,700	400
2002-05-27	800	814	790	814	4,200	407
2002-05-24	780	790	771	790	2,700	395
2002-05-23	819	819	771	790	4,500	395
2002-05-22	817	820	780	800	5,000	400
2002-05-21	800	847	797	820	16,000	410
2002-05-20	770	776	767	776	6,900	388
2002-05-17	765	770	753	757	8,300	378.50
2002-05-16	810	819	775	780	6,600	390
2002-05-15	820	850	800	810	13,800	405
2002-05-14	802	852	802	815	47,300	407.50
2002-05-13	730	752	730	752	14,300	376
2002-05-10	652	652	652	652	600	326
2002-05-09	670	670	652	670	1,100	335
2002-05-08	660	660	660	660	300	330
2002-05-07	669	669	650	650	1,900	325
2002-05-02	698	698	668	668	600	334
2002-05-01	663	680	663	680	900	340
2002-04-30	687	687	660	687	1,000	343.50
2002-04-26	698	698	680	697	2,100	348.50
2002-04-25	664	698	664	698	1,600	349
2002-04-24	651	653	651	653	1,300	326.50
2002-04-23	650	650	650	650	2,800	325
2002-04-22	680	680	650	650	2,300	325
2002-04-19	680	680	680	680	700	340
2002-04-18	700	700	700	700	200	350
2002-04-17	720	720	670	700	2,500	350
2002-04-16	700	720	700	720	1,300	360
2002-04-15	700	710	700	710	1,000	355
2002-04-12	720	720	701	710	500	355
2002-04-11	705	730	705	730	600	365
2002-04-10	724	724	700	705	700	352.50
2002-04-09	740	740	725	725	1,600	362.50
2002-04-08	720	750	720	740	1,600	370
2002-04-05	730	730	720	730	2,400	365
2002-04-04	671	700	670	700	1,300	350
2002-04-03	665	670	651	670	2,000	335
2002-04-02	690	699	651	651	5,000	325.50
2002-04-01	705	705	690	690	5,300	345
2002-03-29	725	730	690	700	1,100	350
2002-03-28	710	730	710	720	2,000	360
2002-03-27	730	740	710	730	9,100	365
2002-03-26	710	730	710	730	2,100	365
2002-03-25	720	760	711	730	3,000	365
2002-03-22	745	769	710	750	2,000	375
2002-03-20	800	800	745	751	9,600	375.50
2002-03-19	750	760	750	750	9,000	375
2002-03-18	730	760	700	740	7,600	370
2002-03-15	700	730	690	720	8,700	360
2002-03-14	700	720	670	700	4,200	350
2002-03-13	760	760	650	720	9,100	360
2002-03-12	780	810	750	765	26,200	382.50
2002-03-11	695	785	680	780	23,200	390
2002-03-08	610	710	600	665	16,600	332.50
2002-03-07	610	620	600	610	8,800	305
2002-03-06	600	615	595	610	5,000	305
2002-03-05	600	620	600	610	8,800	305
2002-03-04	595	610	580	600	5,300	300
2002-03-01	600	600	580	590	2,300	295
2002-02-28	590	590	580	585	1,400	292.50
2002-02-27	570	580	560	580	1,300	290
2002-02-26	550	570	550	565	7,500	282.50
2002-02-25	550	565	550	560	5,600	280
2002-02-22	560	565	550	565	2,900	282.50
2002-02-21	560	600	541	541	3,100	270.50
2002-02-20	550	570	530	560	3,100	280
2002-02-19	560	570	555	560	4,200	280
2002-02-18	560	580	560	570	2,300	285
2002-02-15	580	580	560	560	900	280
2002-02-14	572	577	570	570	600	285
2002-02-13	590	590	577	577	3,100	288.50
2002-02-12	551	570	551	570	1,500	285
2002-02-08	580	580	550	550	1,700	275
2002-02-07	570	570	530	550	4,500	275
2002-02-06	540	570	540	550	600	275
2002-02-05	578	578	560	560	400	280
2002-02-04	580	580	550	570	2,000	285
2002-02-01	540	580	534	560	5,900	280
2002-01-30	570	580	560	570	3,800	285
2002-01-29	580	600	575	580	600	290
2002-01-28	586	620	580	600	4,200	300
2002-01-25	610	610	595	600	2,600	300
2002-01-24	575	620	575	600	3,200	300
2002-01-23	570	580	560	580	1,100	290
2002-01-22	560	600	560	565	4,600	282.50
2002-01-21	585	600	560	590	7,000	295
2002-01-18	570	585	560	585	600	292.50
2002-01-17	565	585	565	580	7,800	290
2002-01-16	580	580	555	570	5,600	285
2002-01-15	600	610	575	590	1,700	295
2002-01-11	610	610	600	600	2,600	300
2002-01-10	600	620	600	610	4,100	305
2002-01-09	605	615	600	610	3,200	305
2002-01-08	605	605	580	600	2,000	300
2002-01-07	600	600	571	600	800	300
2002-01-04	580	610	580	600	1,300	300

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