4644 イマジニア(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	765	770	760	765	3,300	382.50
2003-12-29	731	760	731	760	4,800	380
2003-12-26	721	730	710	720	4,300	360
2003-12-25	696	720	690	720	6,600	360
2003-12-24	705	718	695	695	6,600	347.50
2003-12-22	705	720	695	705	11,600	352.50
2003-12-19	721	728	701	701	24,900	350.50
2003-12-18	735	735	722	730	3,200	365
2003-12-17	735	735	720	735	5,700	367.50
2003-12-16	740	745	735	735	2,300	367.50
2003-12-15	730	750	730	730	7,600	365
2003-12-12	730	740	721	740	3,800	370
2003-12-11	735	740	730	740	5,600	370
2003-12-10	751	752	731	735	3,600	367.50
2003-12-09	757	777	752	752	3,300	376
2003-12-08	730	780	730	777	1,100	388.50
2003-12-05	799	799	789	799	2,900	399.50
2003-12-04	799	800	799	799	3,200	399.50
2003-12-03	795	799	793	799	3,900	399.50
2003-12-02	800	806	790	795	6,000	397.50
2003-12-01	795	795	770	795	5,000	397.50
2003-11-28	808	808	790	800	8,800	400
2003-11-27	800	810	800	810	5,800	405
2003-11-26	770	800	770	800	3,500	400
2003-11-25	753	780	753	770	5,700	385
2003-11-21	735	738	735	738	2,400	369
2003-11-20	750	760	731	731	4,500	365.50
2003-11-19	760	760	720	720	5,600	360
2003-11-18	750	760	725	760	7,400	380
2003-11-17	810	810	745	770	3,500	385
2003-11-14	850	850	840	840	5,100	420
2003-11-13	836	856	836	849	3,900	424.50
2003-11-12	766	820	761	820	9,300	410
2003-11-11	830	830	760	780	13,400	390
2003-11-10	875	875	850	850	10,300	425
2003-11-07	880	880	870	875	9,400	437.50
2003-11-06	900	900	880	880	11,800	440
2003-11-05	900	902	889	902	10,200	451
2003-11-04	890	920	880	890	16,100	445
2003-10-31	900	900	880	880	17,500	440
2003-10-30	900	931	880	910	24,400	455
2003-10-29	1,000	1,000	931	931	7,500	465.50
2003-10-28	980	1,000	971	986	8,400	493
2003-10-27	900	980	900	960	12,400	480
2003-10-24	891	960	891	891	14,000	445.50
2003-10-23	945	960	885	885	27,000	442.50
2003-10-22	1,040	1,050	970	985	21,000	492.50
2003-10-21	1,210	1,210	1,010	1,070	83,600	535
2003-10-20	960	1,050	960	1,050	27,600	525
2003-10-17	900	980	900	950	29,800	475
2003-10-16	901	930	855	895	24,900	447.50
2003-10-15	965	980	903	912	29,200	456
2003-10-14	885	925	885	925	49,700	462.50
2003-10-10	746	825	745	825	27,400	412.50
2003-10-09	760	760	740	740	6,400	370
2003-10-08	780	780	750	761	14,400	380.50
2003-10-07	780	781	780	780	4,700	390
2003-10-06	794	794	771	780	15,200	390
2003-10-03	761	780	761	780	3,300	390
2003-10-02	790	795	753	761	4,000	380.50
2003-10-01	782	790	755	790	8,600	395
2003-09-30	782	782	781	782	1,300	391
2003-09-29	770	799	770	781	1,800	390.50
2003-09-26	755	768	755	768	1,800	384
2003-09-25	789	789	751	755	5,900	377.50
2003-09-24	807	810	790	791	8,100	395.50
2003-09-22	790	805	790	800	8,100	400
2003-09-19	790	805	785	785	14,200	392.50
2003-09-18	822	822	780	790	9,400	395
2003-09-17	850	850	822	822	6,500	411
2003-09-16	856	859	823	850	6,100	425
2003-09-12	860	860	855	859	9,700	429.50
2003-09-11	859	865	848	865	7,600	432.50
2003-09-10	860	865	853	865	10,800	432.50
2003-09-09	840	860	835	856	6,800	428
2003-09-08	840	840	835	840	5,300	420
2003-09-05	847	850	832	840	9,200	420
2003-09-04	870	870	840	845	14,200	422.50
2003-09-03	841	880	841	870	33,000	435
2003-09-02	815	835	812	830	21,800	415
2003-09-01	760	810	760	810	22,200	405
2003-08-29	741	768	740	760	11,800	380
2003-08-28	765	765	725	740	16,900	370
2003-08-27	734	780	734	770	11,800	385
2003-08-26	726	730	716	730	13,100	365
2003-08-25	730	738	722	725	9,400	362.50
2003-08-22	740	740	715	732	8,700	366
2003-08-21	760	760	738	738	7,700	369
2003-08-20	745	778	740	760	23,900	380
2003-08-19	681	743	676	740	23,500	370
2003-08-18	653	682	653	675	10,200	337.50
2003-08-15	675	680	641	643	8,900	321.50
2003-08-14	682	682	665	675	7,200	337.50
2003-08-13	660	680	656	680	12,900	340
2003-08-12	629	666	629	650	18,000	325
2003-08-11	605	630	605	625	8,600	312.50
2003-08-08	607	630	607	630	5,500	315
2003-08-07	605	605	603	604	2,300	302
2003-08-06	607	607	607	607	600	303.50
2003-08-05	607	607	607	607	2,200	303.50
2003-08-04	610	615	600	600	10,300	300
2003-08-01	620	623	610	610	7,000	305
2003-07-31	625	625	607	607	4,000	303.50
2003-07-30	620	625	615	625	3,800	312.50
2003-07-29	615	615	606	615	5,100	307.50
2003-07-28	620	630	615	615	2,500	307.50
2003-07-25	610	610	610	610	200	305
2003-07-24	620	625	620	625	1,500	312.50
2003-07-23	603	610	603	610	2,000	305
2003-07-22	615	624	600	600	6,400	300
2003-07-18	595	615	575	615	10,500	307.50
2003-07-17	632	632	603	603	9,000	301.50
2003-07-16	639	639	623	635	5,400	317.50
2003-07-15	645	645	629	639	7,000	319.50
2003-07-14	632	643	620	640	7,500	320
2003-07-11	650	650	630	631	4,300	315.50
2003-07-10	645	648	642	643	7,000	321.50
2003-07-09	625	650	620	641	8,500	320.50
2003-07-08	633	635	620	620	10,100	310
2003-07-07	631	634	600	629	20,500	314.50
2003-07-04	644	644	630	635	7,500	317.50
2003-07-03	651	664	645	645	11,600	322.50
2003-07-02	640	655	632	655	9,100	327.50
2003-07-01	645	650	621	630	21,500	315
2003-06-30	650	690	635	635	37,500	317.50
2003-06-27	610	635	610	634	16,900	317
2003-06-26	599	607	599	605	48,700	302.50
2003-06-25	580	590	580	590	12,200	295
2003-06-24	575	576	569	576	15,400	288
2003-06-23	568	575	563	569	16,600	284.50
2003-06-20	570	570	561	565	8,800	282.50
2003-06-19	570	578	570	574	14,400	287
2003-06-18	560	570	560	568	19,900	284
2003-06-17	540	562	535	549	35,100	274.50
2003-06-16	527	538	521	530	27,000	265
2003-06-13	521	524	520	524	8,100	262
2003-06-12	530	530	520	525	2,600	262.50
2003-06-11	510	530	510	525	16,300	262.50
2003-06-10	538	538	510	510	12,200	255
2003-06-09	530	550	525	538	18,400	269
2003-06-06	536	550	536	540	8,300	270
2003-06-05	560	561	535	550	9,900	275
2003-06-04	580	590	556	563	15,200	281.50
2003-06-03	589	620	575	575	33,200	287.50
2003-06-02	600	605	555	575	47,400	287.50
2003-05-30	500	550	490	550	17,200	275
2003-05-29	496	510	496	500	3,600	250
2003-05-28	491	495	490	490	3,200	245
2003-05-27	498	500	497	497	3,100	248.50
2003-05-26	500	500	498	498	1,200	249
2003-05-23	500	505	500	500	5,900	250
2003-05-22	502	502	495	500	1,000	250
2003-05-21	501	505	501	502	4,200	251
2003-05-20	500	501	500	501	2,500	250.50
2003-05-19	504	504	500	501	700	250.50
2003-05-16	510	510	508	508	400	254
2003-05-15	497	497	497	497	100	248.50
2003-05-14	501	501	496	496	1,500	248
2003-05-13	503	516	500	500	2,300	250
2003-05-09	500	520	500	520	900	260
2003-05-08	520	520	510	520	3,100	260
2003-05-07	489	495	485	490	3,600	245
2003-05-06	490	500	489	489	800	244.50
2003-05-02	490	490	480	490	2,400	245
2003-05-01	490	490	490	490	3,200	245
2003-04-30	510	510	490	510	1,000	255
2003-04-28	520	520	500	501	2,800	250.50
2003-04-25	520	540	520	535	4,000	267.50
2003-04-24	530	535	520	520	3,500	260
2003-04-23	525	530	525	530	3,100	265
2003-04-22	540	540	520	525	5,200	262.50
2003-04-21	530	546	530	540	5,900	270
2003-04-18	520	544	520	525	9,900	262.50
2003-04-17	520	520	520	520	200	260
2003-04-15	520	548	520	530	3,200	265
2003-04-14	500	504	500	500	2,800	250
2003-04-11	500	501	500	500	2,800	250
2003-04-10	500	500	500	500	1,100	250
2003-04-09	510	511	505	505	1,300	252.50
2003-04-07	500	520	500	520	1,400	260
2003-04-04	510	510	500	500	2,500	250
2003-04-03	506	510	505	505	4,300	252.50
2003-04-02	510	510	505	505	1,700	252.50
2003-04-01	520	520	510	510	3,200	255
2003-03-31	520	520	520	520	200	260
2003-03-28	520	520	512	512	1,400	256
2003-03-27	520	529	520	520	1,300	260
2003-03-26	519	520	515	515	2,300	257.50
2003-03-25	530	540	530	540	1,500	270
2003-03-24	520	550	520	535	5,800	267.50
2003-03-20	515	524	515	524	1,900	262
2003-03-19	520	520	513	513	4,500	256.50
2003-03-18	521	521	520	520	7,500	260
2003-03-17	520	525	520	521	6,500	260.50
2003-03-14	522	523	522	523	1,000	261.50
2003-03-13	516	520	516	520	800	260
2003-03-12	519	520	510	510	2,400	255
2003-03-11	539	539	525	525	2,600	262.50
2003-03-10	540	540	540	540	2,600	270
2003-03-07	535	540	535	540	1,800	270
2003-03-06	556	560	555	560	1,100	280
2003-03-05	555	560	555	555	1,900	277.50
2003-03-04	539	550	539	550	4,000	275
2003-03-03	550	550	532	540	2,000	270
2003-02-28	560	560	550	550	2,100	275
2003-02-27	532	570	531	570	2,300	285
2003-02-26	550	550	550	550	800	275
2003-02-25	561	561	555	555	4,600	277.50
2003-02-24	562	570	562	570	1,700	285
2003-02-21	575	575	575	575	100	287.50
2003-02-20	575	575	575	575	1,000	287.50
2003-02-19	585	585	575	575	3,100	287.50
2003-02-18	585	588	585	588	1,500	294
2003-02-17	595	595	570	588	3,600	294
2003-02-14	600	600	595	595	3,500	297.50
2003-02-13	600	600	600	600	2,800	300
2003-02-12	585	610	580	600	4,100	300
2003-02-10	599	599	585	589	12,700	294.50
2003-02-07	585	600	585	590	1,000	295
2003-02-06	595	610	585	585	2,700	292.50
2003-02-05	590	600	580	580	600	290
2003-02-04	552	595	552	595	1,200	297.50
2003-02-03	570	590	570	580	7,700	290
2003-01-31	579	580	545	580	3,600	290
2003-01-30	537	580	537	580	2,500	290
2003-01-29	531	535	531	535	400	267.50
2003-01-28	511	530	511	530	1,200	265
2003-01-27	547	550	530	550	2,200	275
2003-01-24	511	530	511	530	2,200	265
2003-01-23	511	520	510	520	800	260
2003-01-22	510	510	508	510	1,700	255
2003-01-21	536	537	510	510	400	255
2003-01-20	506	506	506	506	100	253
2003-01-17	525	540	501	504	2,400	252
2003-01-16	540	540	525	525	400	262.50
2003-01-15	520	540	520	540	1,100	270
2003-01-14	520	520	510	510	1,900	255
2003-01-10	515	520	515	520	900	260
2003-01-08	515	515	515	515	300	257.50
2003-01-07	530	530	510	511	600	255.50
2003-01-06	511	520	511	520	500	260

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