4644 イマジニア(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-28	1,215	1,222	1,195	1,216	59,200	1,216
2007-12-27	1,236	1,245	1,212	1,230	77,300	1,230
2007-12-26	1,252	1,265	1,232	1,236	82,900	1,236
2007-12-25	1,261	1,286	1,232	1,244	70,700	1,244
2007-12-21	1,270	1,270	1,165	1,226	138,500	1,226
2007-12-20	1,311	1,331	1,228	1,233	117,900	1,233
2007-12-19	1,391	1,400	1,310	1,310	83,800	1,310
2007-12-18	1,362	1,368	1,259	1,338	295,000	1,338
2007-12-17	1,503	1,503	1,388	1,402	165,200	1,402
2007-12-14	1,585	1,600	1,520	1,548	184,100	1,548
2007-12-13	1,682	1,682	1,600	1,608	103,900	1,608
2007-12-12	1,618	1,687	1,602	1,673	45,300	1,673
2007-12-11	1,604	1,644	1,600	1,644	53,300	1,644
2007-12-10	1,630	1,631	1,590	1,600	119,600	1,600
2007-12-07	1,679	1,687	1,645	1,660	68,900	1,660
2007-12-06	1,712	1,720	1,646	1,651	106,000	1,651
2007-12-05	1,670	1,700	1,645	1,700	69,700	1,700
2007-12-04	1,766	1,784	1,682	1,700	84,900	1,700
2007-12-03	1,727	1,765	1,727	1,762	109,900	1,762
2007-11-30	1,725	1,732	1,685	1,712	63,600	1,712
2007-11-29	1,814	1,820	1,710	1,734	130,800	1,734
2007-11-28	1,617	1,766	1,615	1,730	220,200	1,730
2007-11-27	1,558	1,660	1,558	1,601	179,200	1,601
2007-11-26	1,696	1,698	1,637	1,648	131,000	1,648
2007-11-22	1,761	1,800	1,610	1,636	218,800	1,636
2007-11-21	1,779	1,864	1,751	1,760	97,700	1,760
2007-11-20	1,685	1,795	1,625	1,795	153,600	1,795
2007-11-19	1,882	1,889	1,780	1,805	97,200	1,805
2007-11-16	1,890	1,919	1,820	1,858	65,200	1,858
2007-11-15	1,932	1,948	1,880	1,931	99,900	1,931
2007-11-14	1,861	1,928	1,820	1,922	142,900	1,922
2007-11-13	1,851	1,860	1,703	1,745	184,500	1,745
2007-11-12	1,850	1,900	1,850	1,874	87,100	1,874
2007-11-09	2,010	2,055	1,935	1,995	94,900	1,995
2007-11-08	1,930	2,010	1,920	1,998	124,700	1,998
2007-11-07	2,165	2,195	1,970	1,990	181,700	1,990
2007-11-06	2,260	2,290	2,110	2,150	94,500	2,150
2007-11-05	2,340	2,340	2,230	2,300	52,300	2,300
2007-11-02	2,335	2,385	2,315	2,345	61,800	2,345
2007-11-01	2,430	2,435	2,360	2,370	70,500	2,370
2007-10-31	2,450	2,450	2,400	2,425	57,400	2,425
2007-10-30	2,480	2,490	2,425	2,440	48,700	2,440
2007-10-29	2,495	2,505	2,440	2,480	66,300	2,480
2007-10-26	2,470	2,495	2,420	2,480	37,300	2,480
2007-10-25	2,530	2,540	2,415	2,445	62,800	2,445
2007-10-24	2,505	2,550	2,490	2,490	67,400	2,490
2007-10-23	2,495	2,500	2,410	2,490	117,500	2,490
2007-10-22	2,285	2,455	2,285	2,430	103,900	2,430
2007-10-19	2,490	2,525	2,460	2,485	89,500	2,485
2007-10-18	2,395	2,540	2,390	2,520	105,700	2,520
2007-10-17	2,440	2,445	2,340	2,370	100,500	2,370
2007-10-16	2,515	2,515	2,425	2,435	107,500	2,435
2007-10-15	2,595	2,595	2,480	2,525	167,900	2,525
2007-10-12	2,505	2,550	2,500	2,520	67,700	2,520
2007-10-11	2,475	2,545	2,450	2,530	109,500	2,530
2007-10-10	2,570	2,575	2,420	2,470	110,800	2,470
2007-10-09	2,590	2,670	2,510	2,525	208,800	2,525
2007-10-05	2,495	2,590	2,470	2,550	198,900	2,550
2007-10-04	2,470	2,550	2,425	2,465	217,300	2,465
2007-10-03	2,320	2,570	2,315	2,570	255,900	2,570
2007-10-02	2,330	2,340	2,280	2,315	76,300	2,315
2007-10-01	2,310	2,350	2,255	2,270	70,800	2,270
2007-09-28	2,405	2,405	2,310	2,330	105,500	2,330
2007-09-27	2,345	2,400	2,315	2,365	151,700	2,365
2007-09-26	2,180	2,345	2,180	2,335	138,200	2,335
2007-09-25	2,230	2,240	2,180	2,205	54,300	2,205
2007-09-21	2,270	2,330	2,230	2,240	120,200	2,240
2007-09-20	2,170	2,305	2,150	2,270	173,800	2,270
2007-09-19	2,190	2,195	2,120	2,135	101,600	2,135
2007-09-18	2,195	2,195	2,120	2,145	46,000	2,145
2007-09-14	2,195	2,195	2,130	2,170	123,900	2,170
2007-09-13	2,230	2,235	2,105	2,115	143,200	2,115
2007-09-12	2,375	2,375	2,180	2,230	174,100	2,230
2007-09-11	2,370	2,380	2,270	2,335	96,600	2,335
2007-09-10	2,290	2,410	2,280	2,355	138,800	2,355
2007-09-07	2,500	2,560	2,370	2,385	269,800	2,385
2007-09-06	2,290	2,470	2,275	2,450	304,400	2,450
2007-09-05	2,280	2,350	2,250	2,290	212,600	2,290
2007-09-04	2,235	2,290	2,190	2,240	127,800	2,240
2007-09-03	2,320	2,320	2,215	2,235	171,900	2,235
2007-08-31	2,260	2,340	2,260	2,325	109,900	2,325
2007-08-30	2,310	2,315	2,275	2,290	107,200	2,290
2007-08-29	2,190	2,285	2,180	2,250	179,700	2,250
2007-08-28	2,205	2,350	2,205	2,330	181,600	2,330
2007-08-27	2,360	2,365	2,220	2,245	124,300	2,245
2007-08-24	2,290	2,315	2,180	2,260	304,800	2,260
2007-08-23	2,150	2,450	2,115	2,370	405,900	2,370
2007-08-22	2,100	2,195	2,055	2,055	160,100	2,055
2007-08-21	2,055	2,180	2,055	2,140	161,800	2,140
2007-08-20	2,140	2,140	2,000	2,015	202,200	2,015
2007-08-17	2,120	2,145	1,805	1,900	270,100	1,900
2007-08-16	2,200	2,225	2,100	2,200	219,600	2,200
2007-08-15	2,420	2,425	2,240	2,300	213,800	2,300
2007-08-14	2,430	2,510	2,380	2,465	297,200	2,465
2007-08-13	2,295	2,425	2,220	2,395	199,400	2,395
2007-08-10	2,165	2,320	2,135	2,295	237,600	2,295
2007-08-09	2,620	2,700	2,250	2,370	770,900	2,370
2007-08-08	2,830	2,830	2,630	2,650	558,600	2,650
2007-08-07	2,970	3,020	2,700	2,800	1,358,200	2,800
2007-08-06	2,220	2,690	2,210	2,690	749,400	2,690
2007-08-03	2,280	2,320	2,225	2,290	233,100	2,290
2007-08-02	2,180	2,260	2,115	2,220	212,800	2,220
2007-08-01	2,265	2,330	2,115	2,115	210,600	2,115
2007-07-31	2,275	2,365	2,215	2,280	296,300	2,280
2007-07-30	2,120	2,215	2,115	2,195	309,200	2,195
2007-07-27	1,980	2,185	1,959	2,110	334,900	2,110
2007-07-26	2,000	2,120	1,953	2,080	556,800	2,080
2007-07-25	1,799	1,920	1,791	1,892	157,200	1,892
2007-07-24	1,808	1,812	1,782	1,808	21,200	1,808
2007-07-23	1,797	1,817	1,761	1,814	45,400	1,814
2007-07-20	1,756	1,830	1,744	1,827	251,900	1,827
2007-07-19	1,680	1,705	1,670	1,696	34,300	1,696
2007-07-18	1,684	1,704	1,663	1,687	34,800	1,687
2007-07-17	1,700	1,715	1,675	1,699	40,300	1,699
2007-07-13	1,639	1,660	1,639	1,646	29,700	1,646
2007-07-12	1,676	1,690	1,612	1,624	68,900	1,624
2007-07-11	1,687	1,697	1,675	1,675	40,200	1,675
2007-07-10	1,690	1,699	1,683	1,686	61,400	1,686
2007-07-09	1,670	1,680	1,657	1,675	37,800	1,675
2007-07-06	1,633	1,641	1,632	1,640	12,200	1,640
2007-07-05	1,669	1,669	1,631	1,631	25,400	1,631
2007-07-04	1,650	1,690	1,640	1,642	94,400	1,642
2007-07-03	1,660	1,661	1,610	1,630	45,500	1,630
2007-07-02	1,680	1,680	1,640	1,653	21,500	1,653
2007-06-29	1,715	1,724	1,680	1,685	22,000	1,685
2007-06-28	1,680	1,729	1,674	1,703	39,300	1,703
2007-06-27	1,656	1,680	1,635	1,677	27,300	1,677
2007-06-26	1,649	1,660	1,625	1,660	35,000	1,660
2007-06-25	1,577	1,660	1,573	1,660	44,200	1,660
2007-06-22	1,560	1,585	1,560	1,583	24,300	1,583
2007-06-21	1,531	1,582	1,531	1,560	41,300	1,560
2007-06-20	1,550	1,560	1,531	1,549	11,000	1,549
2007-06-19	1,570	1,574	1,538	1,570	16,000	1,570
2007-06-18	1,570	1,575	1,532	1,555	13,400	1,555
2007-06-15	1,550	1,585	1,550	1,579	34,700	1,579
2007-06-14	1,521	1,541	1,503	1,534	16,800	1,534
2007-06-13	1,520	1,550	1,516	1,521	11,400	1,521
2007-06-12	1,578	1,578	1,538	1,550	16,900	1,550
2007-06-11	1,520	1,550	1,515	1,548	19,400	1,548
2007-06-08	1,486	1,510	1,470	1,510	12,800	1,510
2007-06-07	1,534	1,534	1,497	1,504	12,900	1,504
2007-06-06	1,540	1,546	1,528	1,540	9,100	1,540
2007-06-05	1,585	1,585	1,528	1,536	17,400	1,536
2007-06-04	1,593	1,610	1,585	1,585	29,000	1,585
2007-06-01	1,599	1,610	1,570	1,593	19,400	1,593
2007-05-31	1,627	1,647	1,600	1,601	9,700	1,601
2007-05-30	1,677	1,679	1,570	1,630	19,500	1,630
2007-05-29	1,535	1,647	1,524	1,647	34,100	1,647
2007-05-28	1,465	1,529	1,465	1,516	29,600	1,516
2007-05-25	1,449	1,455	1,426	1,455	17,700	1,455
2007-05-24	1,485	1,504	1,460	1,475	13,500	1,475
2007-05-23	1,490	1,536	1,485	1,485	22,300	1,485
2007-05-22	1,432	1,480	1,432	1,470	19,100	1,470
2007-05-21	1,517	1,517	1,468	1,468	11,400	1,468
2007-05-18	1,535	1,535	1,510	1,517	6,500	1,517
2007-05-17	1,518	1,570	1,518	1,555	15,000	1,555
2007-05-16	1,536	1,536	1,505	1,516	23,900	1,516
2007-05-15	1,682	1,682	1,540	1,566	54,000	1,566
2007-05-14	1,720	1,758	1,652	1,652	39,800	1,652
2007-05-11	1,732	1,750	1,700	1,750	27,000	1,750
2007-05-10	1,829	1,838	1,745	1,762	36,400	1,762
2007-05-09	1,720	1,830	1,719	1,799	74,600	1,799
2007-05-08	1,679	1,718	1,670	1,718	16,400	1,718
2007-05-07	1,695	1,695	1,645	1,665	24,500	1,665
2007-05-02	1,646	1,690	1,646	1,665	5,400	1,665
2007-05-01	1,658	1,710	1,635	1,635	10,700	1,635
2007-04-27	1,672	1,695	1,672	1,685	6,000	1,685
2007-04-26	1,673	1,698	1,670	1,670	11,100	1,670
2007-04-25	1,700	1,710	1,654	1,687	21,500	1,687
2007-04-24	1,665	1,699	1,661	1,698	23,600	1,698
2007-04-23	1,650	1,670	1,650	1,660	7,000	1,660
2007-04-20	1,655	1,655	1,623	1,640	11,400	1,640
2007-04-19	1,616	1,669	1,616	1,653	13,300	1,653
2007-04-18	1,650	1,670	1,624	1,628	16,500	1,628
2007-04-17	1,592	1,651	1,592	1,651	29,500	1,651
2007-04-16	1,652	1,652	1,592	1,592	45,800	1,592
2007-04-13	1,718	1,718	1,620	1,650	17,400	1,650
2007-04-12	1,697	1,720	1,682	1,715	13,600	1,715
2007-04-11	1,734	1,740	1,710	1,727	16,500	1,727
2007-04-10	1,778	1,778	1,731	1,755	35,600	1,755
2007-04-09	1,719	1,759	1,711	1,755	59,300	1,755
2007-04-06	1,660	1,698	1,660	1,692	32,000	1,692
2007-04-05	1,615	1,648	1,611	1,644	15,300	1,644
2007-04-04	1,633	1,659	1,624	1,624	6,600	1,624
2007-04-03	1,687	1,697	1,620	1,630	15,700	1,630
2007-04-02	1,685	1,687	1,660	1,687	19,700	1,687
2007-03-30	1,631	1,670	1,631	1,660	14,400	1,660
2007-03-29	1,619	1,625	1,612	1,620	8,300	1,620
2007-03-28	1,601	1,633	1,600	1,629	16,500	1,629
2007-03-27	1,573	1,650	1,570	1,620	31,300	1,620
2007-03-26	1,650	1,690	1,555	1,568	87,900	1,568
2007-03-23	1,719	1,719	1,673	1,675	33,100	1,675
2007-03-22	1,710	1,718	1,685	1,711	26,200	1,711
2007-03-20	1,755	1,755	1,678	1,680	39,600	1,680
2007-03-19	1,660	1,700	1,652	1,662	16,900	1,662
2007-03-16	1,718	1,730	1,680	1,684	20,600	1,684
2007-03-15	1,789	1,795	1,672	1,745	41,600	1,745
2007-03-14	1,780	1,780	1,740	1,740	50,300	1,740
2007-03-13	1,778	1,805	1,767	1,790	30,600	1,790
2007-03-12	1,770	1,770	1,741	1,758	25,300	1,758
2007-03-09	1,720	1,740	1,701	1,740	34,100	1,740
2007-03-08	1,689	1,720	1,680	1,720	23,800	1,720
2007-03-07	1,720	1,730	1,660	1,682	29,200	1,682
2007-03-06	1,613	1,680	1,613	1,665	34,000	1,665
2007-03-05	1,680	1,695	1,640	1,640	52,900	1,640
2007-03-02	1,739	1,765	1,700	1,725	41,000	1,725
2007-03-01	1,790	1,828	1,732	1,765	39,300	1,765
2007-02-28	1,683	1,819	1,650	1,819	74,200	1,819
2007-02-27	1,865	1,890	1,862	1,863	28,200	1,863
2007-02-26	1,928	1,928	1,880	1,880	20,000	1,880
2007-02-23	1,911	1,933	1,900	1,910	18,600	1,910
2007-02-22	1,955	1,963	1,880	1,910	50,500	1,910
2007-02-21	1,821	1,941	1,802	1,925	73,100	1,925
2007-02-20	1,885	1,895	1,812	1,829	67,300	1,829
2007-02-19	1,922	1,946	1,890	1,895	36,400	1,895
2007-02-16	1,890	1,970	1,888	1,952	47,000	1,952
2007-02-15	1,982	1,982	1,881	1,936	63,100	1,936
2007-02-14	2,055	2,055	1,961	2,010	68,400	2,010
2007-02-13	2,075	2,075	2,040	2,045	45,900	2,045
2007-02-09	2,065	2,080	2,040	2,075	46,600	2,075
2007-02-08	2,060	2,075	2,050	2,070	67,900	2,070
2007-02-07	2,100	2,120	2,035	2,080	162,700	2,080
2007-02-06	2,000	2,160	2,000	2,125	283,700	2,125
2007-02-05	2,070	2,095	1,972	1,977	118,700	1,977
2007-02-02	1,925	1,970	1,910	1,929	35,100	1,929
2007-02-01	1,982	1,990	1,904	1,930	38,400	1,930
2007-01-31	2,000	2,050	1,963	2,000	55,100	2,000
2007-01-30	2,070	2,100	2,025	2,055	92,500	2,055
2007-01-29	1,963	2,140	1,963	2,100	114,100	2,100
2007-01-26	1,891	1,949	1,891	1,949	49,300	1,949
2007-01-25	1,883	1,899	1,870	1,899	42,700	1,899
2007-01-24	1,860	1,900	1,850	1,870	67,200	1,870
2007-01-23	1,763	1,850	1,750	1,847	87,800	1,847
2007-01-22	1,730	1,760	1,728	1,758	41,700	1,758
2007-01-19	1,741	1,741	1,702	1,720	27,100	1,720
2007-01-18	1,774	1,775	1,751	1,760	47,100	1,760
2007-01-17	1,699	1,780	1,650	1,775	78,000	1,775
2007-01-16	1,653	1,740	1,653	1,700	89,500	1,700
2007-01-15	1,599	1,645	1,597	1,645	54,800	1,645
2007-01-12	1,492	1,560	1,492	1,550	20,600	1,550
2007-01-11	1,502	1,510	1,485	1,491	11,200	1,491
2007-01-10	1,504	1,520	1,483	1,502	13,300	1,502
2007-01-09	1,563	1,563	1,531	1,533	13,400	1,533
2007-01-05	1,570	1,599	1,551	1,565	37,600	1,565
2007-01-04	1,530	1,548	1,520	1,540	60,300	1,540

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