4644 イマジニア(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,450	1,455	1,401	1,406	5,300	703
2004-12-29	1,495	1,500	1,425	1,450	11,500	725
2004-12-28	1,450	1,510	1,450	1,475	34,100	737.50
2004-12-27	1,350	1,399	1,340	1,399	26,300	699.50
2004-12-24	1,310	1,310	1,260	1,290	16,300	645
2004-12-22	1,271	1,345	1,271	1,300	15,000	650
2004-12-21	1,275	1,280	1,261	1,276	11,300	638
2004-12-20	1,250	1,290	1,250	1,280	10,000	640
2004-12-17	1,218	1,280	1,218	1,260	10,400	630
2004-12-16	1,300	1,300	1,210	1,218	16,000	609
2004-12-15	1,260	1,310	1,260	1,310	12,400	655
2004-12-14	1,350	1,350	1,240	1,260	16,900	630
2004-12-13	1,400	1,400	1,351	1,360	8,700	680
2004-12-10	1,370	1,380	1,360	1,370	9,000	685
2004-12-09	1,370	1,380	1,350	1,360	13,600	680
2004-12-08	1,380	1,410	1,350	1,350	14,800	675
2004-12-07	1,440	1,440	1,400	1,420	8,200	710
2004-12-06	1,410	1,450	1,390	1,440	12,800	720
2004-12-03	1,440	1,440	1,400	1,430	7,200	715
2004-12-02	1,460	1,460	1,400	1,440	10,600	720
2004-12-01	1,460	1,460	1,430	1,440	4,300	720
2004-11-30	1,480	1,500	1,440	1,480	4,700	740
2004-11-29	1,490	1,490	1,470	1,470	2,700	735
2004-11-26	1,500	1,550	1,460	1,530	17,900	765
2004-11-25	1,440	1,510	1,420	1,500	10,300	750
2004-11-24	1,430	1,470	1,410	1,420	5,200	710
2004-11-22	1,410	1,440	1,370	1,420	8,500	710
2004-11-19	1,510	1,510	1,420	1,470	7,700	735
2004-11-18	1,590	1,590	1,490	1,490	7,400	745
2004-11-17	1,530	1,560	1,500	1,560	8,500	780
2004-11-16	1,640	1,640	1,580	1,580	9,000	790
2004-11-15	1,630	1,680	1,610	1,630	19,300	815
2004-11-12	1,500	1,610	1,500	1,600	27,200	800
2004-11-11	1,410	1,550	1,410	1,480	17,400	740
2004-11-10	1,380	1,400	1,360	1,400	4,700	700
2004-11-09	1,380	1,390	1,350	1,370	3,600	685
2004-11-08	1,450	1,450	1,380	1,380	4,800	690
2004-11-05	1,400	1,430	1,370	1,380	9,200	690
2004-11-04	1,420	1,450	1,370	1,400	12,600	700
2004-11-02	1,380	1,400	1,310	1,400	13,700	700
2004-11-01	1,460	1,460	1,350	1,380	14,600	690
2004-10-29	1,450	1,500	1,450	1,460	7,400	730
2004-10-28	1,530	1,530	1,490	1,500	4,700	750
2004-10-27	1,540	1,550	1,490	1,500	6,900	750
2004-10-26	1,570	1,570	1,520	1,520	6,500	760
2004-10-25	1,540	1,560	1,520	1,560	9,700	780
2004-10-22	1,560	1,590	1,540	1,540	5,100	770
2004-10-21	1,540	1,600	1,530	1,570	12,800	785
2004-10-20	1,560	1,600	1,510	1,580	6,500	790
2004-10-19	1,640	1,640	1,600	1,610	6,000	805
2004-10-18	1,670	1,680	1,610	1,630	10,000	815
2004-10-15	1,590	1,610	1,570	1,610	3,000	805
2004-10-14	1,610	1,680	1,510	1,640	15,400	820
2004-10-13	1,650	1,650	1,600	1,600	7,400	800
2004-10-12	1,700	1,700	1,650	1,650	4,300	825
2004-10-08	1,700	1,730	1,660	1,700	6,600	850
2004-10-07	1,750	1,750	1,700	1,730	1,600	865
2004-10-06	1,730	1,780	1,720	1,750	5,200	875
2004-10-05	1,770	1,780	1,720	1,750	9,300	875
2004-10-04	1,770	1,800	1,730	1,770	15,300	885
2004-10-01	1,650	1,720	1,590	1,720	10,100	860
2004-09-30	1,520	1,640	1,520	1,640	5,800	820
2004-09-29	1,580	1,600	1,500	1,540	7,000	770
2004-09-28	1,550	1,590	1,500	1,550	11,900	775
2004-09-27	1,600	1,600	1,510	1,580	8,100	790
2004-09-24	1,700	1,700	1,590	1,620	9,200	810
2004-09-22	1,750	1,770	1,670	1,700	10,900	850
2004-09-21	1,870	1,870	1,750	1,750	12,900	875
2004-09-17	1,850	1,920	1,760	1,840	9,000	920
2004-09-16	1,810	1,860	1,750	1,840	16,700	920
2004-09-15	1,940	1,970	1,840	1,870	12,600	935
2004-09-14	2,000	2,000	1,920	1,940	24,600	970
2004-09-13	1,890	2,000	1,890	1,940	43,300	970
2004-09-10	1,790	1,830	1,790	1,800	6,600	900
2004-09-09	1,800	1,820	1,750	1,790	16,400	895
2004-09-08	1,830	1,860	1,810	1,810	9,700	905
2004-09-07	1,860	1,880	1,800	1,810	11,500	905
2004-09-06	1,900	1,910	1,850	1,890	10,000	945
2004-09-03	1,950	1,980	1,900	1,910	18,400	955
2004-09-02	2,000	2,040	1,900	1,920	34,800	960
2004-09-01	1,750	2,020	1,750	1,940	61,500	970
2004-08-31	1,640	1,750	1,620	1,750	22,400	875
2004-08-30	1,620	1,660	1,590	1,650	9,900	825
2004-08-27	1,560	1,630	1,550	1,620	7,800	810
2004-08-26	1,630	1,630	1,590	1,600	5,800	800
2004-08-25	1,570	1,590	1,520	1,590	5,100	795
2004-08-24	1,610	1,640	1,560	1,570	3,800	785
2004-08-23	1,600	1,640	1,600	1,610	6,900	805
2004-08-20	1,600	1,620	1,550	1,600	4,500	800
2004-08-19	1,590	1,610	1,590	1,600	2,500	800
2004-08-18	1,600	1,630	1,500	1,550	9,300	775
2004-08-17	1,740	1,750	1,580	1,580	12,200	790
2004-08-16	1,690	1,690	1,610	1,650	4,500	825
2004-08-13	1,700	1,700	1,610	1,690	10,000	845
2004-08-12	1,750	1,750	1,680	1,730	8,000	865
2004-08-11	1,790	1,850	1,720	1,750	39,900	875
2004-08-10	1,560	1,700	1,560	1,700	25,700	850
2004-08-09	1,530	1,570	1,470	1,550	24,100	775
2004-08-06	1,540	1,630	1,540	1,600	19,200	800
2004-08-05	1,630	1,750	1,580	1,650	35,200	825
2004-08-04	1,470	1,590	1,350	1,590	54,700	795
2004-08-03	1,690	1,690	1,540	1,580	34,600	790
2004-08-02	1,880	1,880	1,700	1,700	20,700	850
2004-07-30	1,860	1,960	1,840	1,890	25,000	945
2004-07-29	2,090	2,090	1,870	1,890	23,000	945
2004-07-28	2,070	2,100	2,000	2,050	28,000	1,025
2004-07-27	2,210	2,280	1,850	1,940	45,300	970
2004-07-26	2,250	2,260	2,170	2,190	34,000	1,095
2004-07-23	2,230	2,240	2,200	2,240	25,200	1,120
2004-07-22	2,200	2,240	2,140	2,230	17,200	1,115
2004-07-21	2,120	2,260	2,120	2,190	25,000	1,095
2004-07-20	2,160	2,160	2,100	2,110	9,900	1,055
2004-07-16	2,070	2,290	2,050	2,160	42,000	1,080
2004-07-15	2,140	2,160	2,030	2,110	50,500	1,055
2004-07-14	2,450	2,480	2,180	2,180	52,800	1,090
2004-07-13	2,150	2,500	2,150	2,420	149,200	1,210
2004-07-12	2,110	2,180	2,100	2,180	38,300	1,090
2004-07-09	2,060	2,180	2,010	2,090	35,300	1,045
2004-07-08	2,140	2,200	2,090	2,090	40,900	1,045
2004-07-07	2,180	2,180	2,040	2,130	42,200	1,065
2004-07-06	2,330	2,360	2,200	2,220	45,600	1,110
2004-07-05	2,270	2,400	2,270	2,350	47,000	1,175
2004-07-02	2,280	2,420	2,150	2,300	86,800	1,150
2004-07-01	2,460	2,460	2,300	2,360	74,900	1,180
2004-06-30	2,500	2,520	2,370	2,470	70,900	1,235
2004-06-29	2,540	2,600	2,480	2,520	47,500	1,260
2004-06-28	2,550	2,630	2,520	2,540	29,200	1,270
2004-06-25	2,550	2,690	2,550	2,620	42,300	1,310
2004-06-24	2,450	2,650	2,450	2,590	104,600	1,295
2004-06-23	2,520	2,550	2,420	2,420	64,700	1,210
2004-06-22	2,600	2,650	2,530	2,540	42,500	1,270
2004-06-21	2,700	2,720	2,580	2,680	56,100	1,340
2004-06-18	2,760	2,780	2,640	2,660	86,400	1,330
2004-06-17	2,740	2,790	2,710	2,750	115,800	1,375
2004-06-16	2,560	2,730	2,520	2,700	164,300	1,350
2004-06-15	2,520	2,600	2,400	2,600	84,000	1,300
2004-06-14	2,550	2,640	2,510	2,550	68,400	1,275
2004-06-11	2,600	2,630	2,540	2,550	77,900	1,275
2004-06-10	2,600	2,630	2,520	2,580	52,200	1,290
2004-06-09	2,600	2,690	2,550	2,630	147,600	1,315
2004-06-08	2,460	2,600	2,350	2,600	132,000	1,300
2004-06-07	2,450	2,490	2,410	2,450	74,900	1,225
2004-06-04	2,380	2,500	2,360	2,410	100,800	1,205
2004-06-03	2,440	2,580	2,360	2,410	242,100	1,205
2004-06-02	2,350	2,440	2,330	2,430	287,500	1,215
2004-06-01	2,100	2,300	2,100	2,250	160,000	1,125
2004-05-31	2,180	2,270	2,070	2,100	117,800	1,050
2004-05-28	1,940	2,180	1,890	2,170	145,400	1,085
2004-05-27	2,140	2,140	1,930	1,970	122,300	985
2004-05-26	2,200	2,230	2,050	2,130	100,100	1,065
2004-05-25	2,200	2,300	2,100	2,150	214,100	1,075
2004-05-24	1,890	2,250	1,820	2,200	301,800	1,100
2004-05-21	1,840	1,990	1,830	1,980	238,200	990
2004-05-20	1,700	1,800	1,680	1,780	140,300	890
2004-05-19	1,600	1,710	1,600	1,690	63,600	845
2004-05-18	1,600	1,630	1,500	1,600	32,900	800
2004-05-17	1,640	1,710	1,420	1,630	86,700	815
2004-05-14	1,540	1,760	1,510	1,630	93,600	815
2004-05-13	1,660	1,680	1,540	1,540	51,100	770
2004-05-12	1,470	1,600	1,470	1,600	66,500	800
2004-05-11	1,290	1,490	1,290	1,400	74,800	700
2004-05-10	1,490	1,500	1,250	1,290	43,400	645
2004-05-07	1,660	1,670	1,500	1,530	52,300	765
2004-05-06	1,470	1,660	1,470	1,660	110,800	830
2004-04-30	1,350	1,470	1,330	1,460	51,200	730
2004-04-28	1,320	1,390	1,300	1,370	46,200	685
2004-04-27	1,350	1,370	1,300	1,320	30,300	660
2004-04-26	1,270	1,390	1,250	1,370	99,400	685
2004-04-23	1,190	1,300	1,140	1,280	80,100	640
2004-04-22	1,150	1,180	1,140	1,160	18,600	580
2004-04-21	1,120	1,170	1,090	1,140	31,900	570
2004-04-20	1,150	1,180	1,090	1,130	36,100	565
2004-04-19	1,130	1,170	1,090	1,150	52,700	575
2004-04-16	975	1,080	975	1,080	38,500	540
2004-04-15	1,000	1,020	970	975	19,500	487.50
2004-04-14	1,000	1,010	985	1,000	11,700	500
2004-04-13	1,050	1,060	977	1,010	35,100	505
2004-04-12	911	1,020	911	1,020	55,100	510
2004-04-09	930	930	910	911	13,400	455.50
2004-04-08	920	930	910	930	4,800	465
2004-04-07	940	940	905	925	7,700	462.50
2004-04-06	940	960	925	940	13,800	470
2004-04-05	949	949	925	925	5,200	462.50
2004-04-02	912	949	912	945	8,700	472.50
2004-04-01	900	903	870	903	15,800	451.50
2004-03-31	890	890	870	888	8,700	444
2004-03-30	885	900	872	900	7,200	450
2004-03-29	890	898	883	885	5,000	442.50
2004-03-26	905	914	885	900	3,800	450
2004-03-25	925	930	905	905	10,000	452.50
2004-03-24	910	945	910	925	6,300	462.50
2004-03-23	905	910	890	910	4,600	455
2004-03-22	910	910	900	908	3,700	454
2004-03-19	930	930	917	920	5,100	460
2004-03-18	950	950	930	930	3,900	465
2004-03-17	950	960	923	950	21,200	475
2004-03-16	881	980	881	970	24,400	485
2004-03-15	870	894	862	880	10,300	440
2004-03-12	845	857	845	850	4,200	425
2004-03-11	848	848	835	845	3,100	422.50
2004-03-10	836	848	835	848	2,400	424
2004-03-09	830	839	830	835	2,500	417.50
2004-03-08	840	840	830	839	7,000	419.50
2004-03-05	848	848	845	845	2,100	422.50
2004-03-04	851	851	845	849	1,100	424.50
2004-03-03	870	870	850	850	2,500	425
2004-03-02	870	875	869	870	5,700	435
2004-03-01	845	861	845	860	6,500	430
2004-02-27	836	844	836	840	3,500	420
2004-02-26	835	835	826	826	3,000	413
2004-02-25	831	844	831	844	6,000	422
2004-02-24	831	831	825	831	2,300	415.50
2004-02-23	830	846	830	830	2,300	415
2004-02-20	840	848	830	830	4,800	415
2004-02-19	840	842	838	838	4,900	419
2004-02-18	841	855	841	850	5,200	425
2004-02-17	838	841	838	839	5,400	419.50
2004-02-16	821	840	821	830	6,900	415
2004-02-13	839	840	821	826	3,800	413
2004-02-12	849	849	830	835	3,700	417.50
2004-02-10	850	850	826	830	3,800	415
2004-02-09	841	845	828	844	3,900	422
2004-02-06	850	850	820	820	8,500	410
2004-02-05	820	860	820	860	11,800	430
2004-02-04	860	860	820	820	33,600	410
2004-02-03	940	940	890	910	10,000	455
2004-02-02	959	959	930	930	11,600	465
2004-01-30	1,020	1,020	960	980	11,700	490
2004-01-29	1,000	1,040	975	1,010	61,100	505
2004-01-28	910	990	910	970	47,500	485
2004-01-27	890	890	861	890	4,800	445
2004-01-26	891	891	890	890	5,400	445
2004-01-23	890	899	890	890	1,800	445
2004-01-22	880	890	870	890	2,900	445
2004-01-21	880	890	880	880	4,700	440
2004-01-20	890	900	880	880	4,500	440
2004-01-19	900	900	890	890	6,800	445
2004-01-16	880	890	880	880	2,700	440
2004-01-15	875	890	875	880	1,900	440
2004-01-14	910	910	870	875	9,800	437.50
2004-01-13	900	930	900	910	6,900	455
2004-01-09	860	885	860	885	5,000	442.50
2004-01-08	830	860	830	860	7,400	430
2004-01-07	830	840	830	833	5,700	416.50
2004-01-06	801	840	801	820	9,700	410
2004-01-05	790	800	790	790	4,100	395

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