4644 イマジニア(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3046847145646813,400468
2008-12-2946747946646617,800466
2008-12-2647047045946510,000465
2008-12-2546547545046810,900468
2008-12-244694714614677,600467
2008-12-2246547046046913,000469
2008-12-1947448045347517,900475
2008-12-1849049047447410,400474
2008-12-1748350047849015,200490
2008-12-164794864724748,000474
2008-12-1547548647147913,800479
2008-12-1246048045547074,600470
2008-12-1146546946046011,900460
2008-12-104684684574606,300460
2008-12-0945347145346614,200466
2008-12-0845146044245219,100452
2008-12-054694764604609,500460
2008-12-044784834704748,300474
2008-12-034804804674765,800476
2008-12-024694744644666,800466
2008-12-014944944664805,200480
2008-11-284884984884945,700494
2008-11-2748750048349310,400493
2008-11-264864864744825,400482
2008-11-2548050146548526,000485
2008-11-2145148044047619,000476
2008-11-204664704584625,600462
2008-11-194975004834855,600485
2008-11-184995004934935,300493
2008-11-1750550749550511,300505
2008-11-145155155015119,900511
2008-11-134975154955114,800511
2008-11-125095155005096,300509
2008-11-115235235105159,900515
2008-11-1051253151051819,200518
2008-11-075115154935027,600502
2008-11-0652052551052014,800520
2008-11-0550954150954031,500540
2008-11-0446650246649818,400498
2008-10-3146146745746110,300461
2008-10-3044146444046115,800461
2008-10-2946546542044322,700443
2008-10-2843343339541531,500415
2008-10-2746247844844814,800448
2008-10-2450250246046214,100462
2008-10-2350050949650113,900501
2008-10-2251051050050510,100505
2008-10-2152652650651112,100511
2008-10-205025125005106,600510
2008-10-1751052049249216,200492
2008-10-1650550547650018,900500
2008-10-1554054050552912,700529
2008-10-1454454951053024,800530
2008-10-1045749145746532,500465
2008-10-0947051046150758,700507
2008-10-0857557550551038,100510
2008-10-0753562453560555,000605
2008-10-0663464560762532,700625
2008-10-0365266565165412,100654
2008-10-026886886686828,700682
2008-10-0168969367368317,400683
2008-09-3066268865967515,700675
2008-09-2970471369070218,000702
2008-09-2672072069169520,700695
2008-09-2571671970371214,600712
2008-09-2468871968071016,600710
2008-09-2269569968769823,700698
2008-09-1965768365767719,800677
2008-09-1865167765066526,000665
2008-09-1772472468168388,400683
2008-09-1664973762270459,500704
2008-09-126856936716899,700689
2008-09-1168569667568513,600685
2008-09-106726946656857,600685
2008-09-0970070066266219,100662
2008-09-0868669567469122,900691
2008-09-0563065963064636,100646
2008-09-0471771766067054,700670
2008-09-0366170966169051,900690
2008-09-0263866562665637,600656
2008-09-0163064162962917,100629
2008-08-2961562961462412,600624
2008-08-286206206086179,600617
2008-08-2760061559561513,900615
2008-08-2661661860260211,700602
2008-08-2562062761561516,800615
2008-08-2264064061261219,000612
2008-08-216446446366398,800639
2008-08-2064265064264412,100644
2008-08-1964564563864010,800640
2008-08-1863866463865226,200652
2008-08-1563664563564214,600642
2008-08-146306406306356,900635
2008-08-136616616306337,100633
2008-08-1268068065166112,000661
2008-08-1168069667668019,600680
2008-08-0864367064366724,500667
2008-08-0765867065066325,800663
2008-08-0664165564165316,600653
2008-08-0561365061363520,000635
2008-08-0464565063063324,500633
2008-08-0166266264565416,300654
2008-07-3165266664565530,900655
2008-07-3067069067068210,700682
2008-07-2967068366366728,500667
2008-07-286636896636809,400680
2008-07-256726826606678,300667
2008-07-2469970569069424,700694
2008-07-2365069065068014,900680
2008-07-2269369365065517,600655
2008-07-1866068065867437,700674
2008-07-1763865463365060,900650
2008-07-1666168066166821,500668
2008-07-1570170867567632,800676
2008-07-1471772371471414,700714
2008-07-117277277207279,100727
2008-07-1074074071072610,800726
2008-07-097467467407448,800744
2008-07-087577577437436,500743
2008-07-0775976574075710,400757
2008-07-0476177175075913,100759
2008-07-0375575674075114,600751
2008-07-0275376375075520,300755
2008-07-0175376073675317,100753
2008-06-3073474073073313,900733
2008-06-2774076373975017,600750
2008-06-2676377775577012,800770
2008-06-2578178975376322,300763
2008-06-2480180578579512,400795
2008-06-2378180577780012,200800
2008-06-2079980879980120,000801
2008-06-1979380679280028,400800
2008-06-1880181579980325,700803
2008-06-1781082080181214,300812
2008-06-1682282780882011,200820
2008-06-1384784781782230,300822
2008-06-1281082879382737,400827
2008-06-1177683077283031,000830
2008-06-1077179677077112,900771
2008-06-0974877774877721,800777
2008-06-0679179777377836,600778
2008-06-0581881879880032,700800
2008-06-0484084281483032,700830
2008-06-0384885382384339,700843
2008-06-0287187184885125,500851
2008-05-3084987384385133,600851
2008-05-2983887683885040,600850
2008-05-2891792183784896,000848
2008-05-2793794192092338,400923
2008-05-2694894991294566,500945
2008-05-23929947916938127,100938
2008-05-2287591186591084,100910
2008-05-2186088685888653,600886
2008-05-2087588786388046,100880
2008-05-1986588684588098,400880
2008-05-16900935840845289,700845
2008-05-1587087087087019,400870
2008-05-1477477776277034,300770
2008-05-1376276274075433,900754
2008-05-1277077074274754,500747
2008-05-09804813765780100,700780
2008-05-0872078471778494,100784
2008-05-0770372569772558,500725
2008-05-0267269967269916,600699
2008-05-0168071168068037,600680
2008-04-3067069466068429,500684
2008-04-2864867064367044,600670
2008-04-2565265564164829,300648
2008-04-2465265464364940,600649
2008-04-2364465563164235,600642
2008-04-2264066764064331,400643
2008-04-2165267064465130,200651
2008-04-1863664863364030,200640
2008-04-1765666363364357,800643
2008-04-1669169164066046,400660
2008-04-1571071068270053,300700
2008-04-14624738624720110,800720
2008-04-1164865563864218,000642
2008-04-1063164863064733,400647
2008-04-0962464162464135,500641
2008-04-0864364363263226,100632
2008-04-0764165063163714,900637
2008-04-0463064862264433,800644
2008-04-0363965063764019,100640
2008-04-0265065663364945,200649
2008-04-0164065061863036,900630
2008-03-3166366763664033,200640
2008-03-2868869867267437,100674
2008-03-2768168968168121,100681
2008-03-2671271768869919,000699
2008-03-2574074970671737,300717
2008-03-2473274773273520,100735
2008-03-2169974969973727,300737
2008-03-1971475071471944,800719
2008-03-1868071267071042,100710
2008-03-1767168066267535,300675
2008-03-1471472770070229,300702
2008-03-1370873069170654,100706
2008-03-1275577071572478,800724
2008-03-1170572570072563,700725
2008-03-1073275370570558,600705
2008-03-0773874471873059,400730
2008-03-0671276071275064,000750
2008-03-0574074870671283,400712
2008-03-0475275272874950,600749
2008-03-0375975973575675,500756
2008-02-2979080077577593,900775
2008-02-2877580977080098,700800
2008-02-2777177975977595,200775
2008-02-26795808757775132,800775
2008-02-25807828782790129,400790
2008-02-22760796755790131,100790
2008-02-21770795760768120,900768
2008-02-20805819752755274,400755
2008-02-19804815774795724,500795
2008-02-1887487487487411,200874
2008-02-1591698090597456,700974
2008-02-1492095591392372,900923
2008-02-1395497190791741,300917
2008-02-1288996885194591,900945
2008-02-08993995911917108,300917
2008-02-079901,01095899792,500997
2008-02-069781,026970981146,500981
2008-02-051,1001,1101,0241,058121,6001,058
2008-02-041,1801,1901,1021,131195,3001,131
2008-02-011,0981,1931,0881,151207,8001,151
2008-01-311,0641,0781,0151,058178,7001,058
2008-01-309131,0048961,004210,0001,004
2008-01-2992092988290446,500904
2008-01-2892693688190092,800900
2008-01-25917964915948115,500948
2008-01-2493093089089754,000897
2008-01-2392393787590581,200905
2008-01-22901901855863123,000863
2008-01-219791,006951951128,200951
2008-01-188691,0098691,009126,1001,009
2008-01-1789092085290993,500909
2008-01-16850953820860200,600860
2008-01-15985985895895143,700895
2008-01-111,0141,05099099594,200995
2008-01-101,0501,0501,0101,01379,3001,013
2008-01-091,0091,0551,0031,038115,9001,038
2008-01-081,1101,1111,0561,05787,1001,057
2008-01-071,0601,1001,0561,08092,9001,080
2008-01-041,1901,1901,1481,16055,5001,160

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