4644 イマジニア(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 575 | 575 | 570 | 570 | 3,800 | 570 |
| 2009-12-29 | 570 | 575 | 570 | 571 | 5,300 | 571 |
| 2009-12-28 | 570 | 577 | 570 | 570 | 2,300 | 570 |
| 2009-12-25 | 555 | 570 | 555 | 555 | 16,100 | 555 |
| 2009-12-24 | 550 | 561 | 550 | 555 | 8,000 | 555 |
| 2009-12-22 | 540 | 559 | 536 | 550 | 9,800 | 550 |
| 2009-12-21 | 535 | 544 | 530 | 534 | 1,200 | 534 |
| 2009-12-18 | 522 | 545 | 522 | 545 | 2,100 | 545 |
| 2009-12-17 | 530 | 530 | 521 | 527 | 7,300 | 527 |
| 2009-12-16 | 548 | 551 | 540 | 540 | 3,100 | 540 |
| 2009-12-15 | 555 | 555 | 540 | 550 | 2,000 | 550 |
| 2009-12-14 | 542 | 545 | 535 | 545 | 1,400 | 545 |
| 2009-12-11 | 531 | 535 | 511 | 529 | 6,900 | 529 |
| 2009-12-10 | 531 | 536 | 511 | 524 | 5,700 | 524 |
| 2009-12-09 | 542 | 550 | 542 | 550 | 2,000 | 550 |
| 2009-12-08 | 560 | 580 | 560 | 567 | 3,000 | 567 |
| 2009-12-07 | 599 | 599 | 576 | 584 | 4,200 | 584 |
| 2009-12-04 | 560 | 604 | 555 | 573 | 8,300 | 573 |
| 2009-12-03 | 533 | 555 | 533 | 550 | 2,400 | 550 |
| 2009-12-02 | 526 | 535 | 525 | 535 | 2,800 | 535 |
| 2009-12-01 | 512 | 527 | 512 | 527 | 1,000 | 527 |
| 2009-11-30 | 505 | 517 | 503 | 503 | 6,700 | 503 |
| 2009-11-27 | 510 | 515 | 500 | 501 | 5,800 | 501 |
| 2009-11-26 | 515 | 515 | 511 | 511 | 900 | 511 |
| 2009-11-25 | 509 | 511 | 505 | 511 | 2,600 | 511 |
| 2009-11-24 | 525 | 530 | 507 | 507 | 6,900 | 507 |
| 2009-11-20 | 502 | 524 | 502 | 521 | 1,800 | 521 |
| 2009-11-19 | 503 | 525 | 502 | 502 | 6,800 | 502 |
| 2009-11-18 | 526 | 536 | 503 | 515 | 6,000 | 515 |
| 2009-11-17 | 544 | 544 | 536 | 536 | 4,100 | 536 |
| 2009-11-16 | 555 | 556 | 540 | 549 | 5,700 | 549 |
| 2009-11-13 | 570 | 570 | 549 | 555 | 7,800 | 555 |
| 2009-11-12 | 580 | 580 | 562 | 570 | 2,700 | 570 |
| 2009-11-11 | 565 | 570 | 562 | 570 | 2,500 | 570 |
| 2009-11-10 | 595 | 595 | 565 | 565 | 4,900 | 565 |
| 2009-11-09 | 600 | 600 | 575 | 575 | 4,800 | 575 |
| 2009-11-06 | 610 | 610 | 594 | 594 | 500 | 594 |
| 2009-11-05 | 609 | 609 | 599 | 600 | 4,000 | 600 |
| 2009-11-04 | 601 | 608 | 601 | 608 | 2,000 | 608 |
| 2009-11-02 | 603 | 619 | 602 | 606 | 4,300 | 606 |
| 2009-10-30 | 620 | 628 | 614 | 623 | 2,100 | 623 |
| 2009-10-29 | 602 | 608 | 592 | 608 | 4,800 | 608 |
| 2009-10-28 | 603 | 618 | 603 | 605 | 5,200 | 605 |
| 2009-10-27 | 628 | 629 | 600 | 618 | 7,100 | 618 |
| 2009-10-26 | 637 | 637 | 628 | 629 | 6,500 | 629 |
| 2009-10-23 | 627 | 631 | 627 | 627 | 2,300 | 627 |
| 2009-10-22 | 622 | 630 | 622 | 625 | 3,000 | 625 |
| 2009-10-21 | 612 | 639 | 612 | 626 | 10,300 | 626 |
| 2009-10-20 | 646 | 660 | 641 | 651 | 2,100 | 651 |
| 2009-10-19 | 650 | 650 | 646 | 646 | 800 | 646 |
| 2009-10-16 | 655 | 666 | 651 | 651 | 1,200 | 651 |
| 2009-10-15 | 658 | 670 | 641 | 665 | 3,800 | 665 |
| 2009-10-14 | 667 | 667 | 652 | 662 | 600 | 662 |
| 2009-10-13 | 664 | 668 | 658 | 668 | 1,800 | 668 |
| 2009-10-09 | 625 | 643 | 625 | 635 | 2,600 | 635 |
| 2009-10-08 | 624 | 637 | 621 | 629 | 1,700 | 629 |
| 2009-10-07 | 621 | 625 | 612 | 624 | 7,200 | 624 |
| 2009-10-06 | 624 | 635 | 615 | 615 | 6,200 | 615 |
| 2009-10-05 | 650 | 650 | 600 | 615 | 6,800 | 615 |
| 2009-10-02 | 641 | 666 | 641 | 650 | 4,200 | 650 |
| 2009-10-01 | 665 | 680 | 645 | 677 | 7,000 | 677 |
| 2009-09-30 | 680 | 680 | 662 | 667 | 3,500 | 667 |
| 2009-09-29 | 697 | 698 | 679 | 687 | 5,500 | 687 |
| 2009-09-28 | 703 | 703 | 661 | 693 | 4,800 | 693 |
| 2009-09-25 | 711 | 711 | 695 | 704 | 3,600 | 704 |
| 2009-09-24 | 715 | 715 | 700 | 714 | 10,000 | 714 |
| 2009-09-18 | 711 | 713 | 710 | 710 | 2,900 | 710 |
| 2009-09-17 | 715 | 717 | 710 | 710 | 1,000 | 710 |
| 2009-09-16 | 717 | 718 | 710 | 710 | 5,800 | 710 |
| 2009-09-15 | 710 | 716 | 710 | 716 | 10,900 | 716 |
| 2009-09-14 | 719 | 719 | 700 | 712 | 11,800 | 712 |
| 2009-09-11 | 710 | 719 | 707 | 719 | 7,000 | 719 |
| 2009-09-10 | 705 | 710 | 703 | 703 | 1,400 | 703 |
| 2009-09-09 | 710 | 711 | 702 | 709 | 2,100 | 709 |
| 2009-09-08 | 706 | 712 | 700 | 710 | 3,900 | 710 |
| 2009-09-07 | 714 | 714 | 700 | 710 | 1,600 | 710 |
| 2009-09-04 | 697 | 714 | 696 | 714 | 5,300 | 714 |
| 2009-09-03 | 701 | 707 | 700 | 707 | 3,700 | 707 |
| 2009-09-02 | 713 | 713 | 705 | 712 | 2,300 | 712 |
| 2009-09-01 | 700 | 710 | 696 | 710 | 4,100 | 710 |
| 2009-08-31 | 712 | 712 | 696 | 708 | 7,500 | 708 |
| 2009-08-28 | 703 | 709 | 696 | 709 | 3,600 | 709 |
| 2009-08-27 | 711 | 711 | 699 | 708 | 3,600 | 708 |
| 2009-08-26 | 709 | 711 | 702 | 710 | 4,800 | 710 |
| 2009-08-25 | 722 | 722 | 700 | 708 | 5,200 | 708 |
| 2009-08-24 | 728 | 728 | 713 | 719 | 6,500 | 719 |
| 2009-08-21 | 725 | 725 | 709 | 718 | 3,800 | 718 |
| 2009-08-20 | 702 | 729 | 702 | 721 | 17,000 | 721 |
| 2009-08-19 | 705 | 715 | 700 | 700 | 6,700 | 700 |
| 2009-08-18 | 680 | 710 | 680 | 702 | 4,100 | 702 |
| 2009-08-17 | 714 | 714 | 700 | 700 | 5,200 | 700 |
| 2009-08-14 | 714 | 719 | 709 | 714 | 6,600 | 714 |
| 2009-08-13 | 706 | 727 | 705 | 716 | 9,400 | 716 |
| 2009-08-12 | 711 | 718 | 701 | 712 | 5,500 | 712 |
| 2009-08-11 | 720 | 727 | 720 | 720 | 16,600 | 720 |
| 2009-08-10 | 748 | 748 | 730 | 730 | 12,600 | 730 |
| 2009-08-07 | 732 | 735 | 725 | 730 | 13,200 | 730 |
| 2009-08-06 | 739 | 740 | 710 | 723 | 28,600 | 723 |
| 2009-08-05 | 747 | 767 | 741 | 749 | 32,700 | 749 |
| 2009-08-04 | 718 | 738 | 718 | 738 | 25,900 | 738 |
| 2009-08-03 | 727 | 727 | 714 | 718 | 12,200 | 718 |
| 2009-07-31 | 723 | 727 | 713 | 721 | 59,300 | 721 |
| 2009-07-30 | 694 | 704 | 685 | 703 | 14,700 | 703 |
| 2009-07-29 | 690 | 696 | 682 | 696 | 2,100 | 696 |
| 2009-07-28 | 689 | 690 | 688 | 690 | 3,100 | 690 |
| 2009-07-27 | 683 | 690 | 683 | 686 | 1,800 | 686 |
| 2009-07-24 | 695 | 695 | 688 | 689 | 3,300 | 689 |
| 2009-07-23 | 686 | 700 | 685 | 687 | 6,600 | 687 |
| 2009-07-22 | 678 | 700 | 678 | 700 | 6,000 | 700 |
| 2009-07-21 | 698 | 702 | 662 | 686 | 10,800 | 686 |
| 2009-07-17 | 682 | 687 | 676 | 687 | 3,800 | 687 |
| 2009-07-16 | 685 | 703 | 666 | 670 | 21,400 | 670 |
| 2009-07-15 | 658 | 666 | 650 | 665 | 8,100 | 665 |
| 2009-07-14 | 658 | 660 | 651 | 660 | 900 | 660 |
| 2009-07-13 | 646 | 660 | 641 | 660 | 9,300 | 660 |
| 2009-07-10 | 654 | 666 | 650 | 662 | 8,100 | 662 |
| 2009-07-09 | 662 | 662 | 632 | 640 | 12,000 | 640 |
| 2009-07-08 | 660 | 660 | 649 | 652 | 17,700 | 652 |
| 2009-07-07 | 686 | 686 | 660 | 682 | 5,800 | 682 |
| 2009-07-06 | 678 | 678 | 670 | 678 | 6,000 | 678 |
| 2009-07-03 | 685 | 695 | 676 | 688 | 4,000 | 688 |
| 2009-07-02 | 706 | 708 | 695 | 706 | 5,300 | 706 |
| 2009-07-01 | 700 | 705 | 685 | 705 | 10,400 | 705 |
| 2009-06-30 | 690 | 712 | 690 | 696 | 8,200 | 696 |
| 2009-06-29 | 729 | 729 | 698 | 699 | 12,200 | 699 |
| 2009-06-26 | 730 | 730 | 701 | 709 | 22,100 | 709 |
| 2009-06-25 | 679 | 710 | 679 | 710 | 35,400 | 710 |
| 2009-06-24 | 653 | 670 | 652 | 670 | 7,100 | 670 |
| 2009-06-23 | 663 | 664 | 651 | 655 | 5,100 | 655 |
| 2009-06-22 | 654 | 660 | 645 | 660 | 6,000 | 660 |
| 2009-06-19 | 670 | 671 | 652 | 654 | 5,700 | 654 |
| 2009-06-18 | 675 | 683 | 662 | 670 | 16,200 | 670 |
| 2009-06-17 | 646 | 668 | 646 | 668 | 7,200 | 668 |
| 2009-06-16 | 657 | 675 | 654 | 655 | 21,100 | 655 |
| 2009-06-15 | 675 | 689 | 675 | 677 | 14,200 | 677 |
| 2009-06-12 | 695 | 696 | 675 | 689 | 17,000 | 689 |
| 2009-06-11 | 690 | 704 | 681 | 693 | 43,800 | 693 |
| 2009-06-10 | 645 | 662 | 641 | 653 | 14,400 | 653 |
| 2009-06-09 | 670 | 670 | 640 | 640 | 25,800 | 640 |
| 2009-06-08 | 672 | 685 | 658 | 660 | 30,500 | 660 |
| 2009-06-05 | 716 | 725 | 681 | 682 | 31,100 | 682 |
| 2009-06-04 | 730 | 730 | 710 | 716 | 14,000 | 716 |
| 2009-06-03 | 717 | 730 | 715 | 730 | 33,400 | 730 |
| 2009-06-02 | 718 | 725 | 713 | 715 | 21,200 | 715 |
| 2009-06-01 | 713 | 715 | 708 | 715 | 20,200 | 715 |
| 2009-05-29 | 715 | 715 | 701 | 710 | 29,400 | 710 |
| 2009-05-28 | 700 | 710 | 695 | 705 | 52,000 | 705 |
| 2009-05-27 | 710 | 710 | 683 | 683 | 45,800 | 683 |
| 2009-05-26 | 676 | 691 | 675 | 683 | 39,700 | 683 |
| 2009-05-25 | 612 | 652 | 612 | 652 | 30,900 | 652 |
| 2009-05-22 | 595 | 603 | 588 | 603 | 18,100 | 603 |
| 2009-05-21 | 586 | 600 | 584 | 595 | 20,400 | 595 |
| 2009-05-20 | 597 | 599 | 585 | 586 | 20,800 | 586 |
| 2009-05-19 | 597 | 605 | 590 | 597 | 17,500 | 597 |
| 2009-05-18 | 582 | 599 | 570 | 594 | 29,300 | 594 |
| 2009-05-15 | 587 | 605 | 573 | 589 | 45,000 | 589 |
| 2009-05-14 | 550 | 589 | 549 | 567 | 62,500 | 567 |
| 2009-05-13 | 503 | 528 | 500 | 525 | 8,900 | 525 |
| 2009-05-12 | 496 | 503 | 495 | 503 | 12,300 | 503 |
| 2009-05-11 | 500 | 504 | 495 | 500 | 10,500 | 500 |
| 2009-05-08 | 489 | 500 | 489 | 495 | 5,700 | 495 |
| 2009-05-07 | 506 | 512 | 504 | 504 | 8,400 | 504 |
| 2009-05-01 | 510 | 510 | 503 | 508 | 8,300 | 508 |
| 2009-04-30 | 530 | 535 | 528 | 530 | 17,600 | 530 |
| 2009-04-28 | 531 | 540 | 518 | 535 | 33,100 | 535 |
| 2009-04-27 | 504 | 528 | 502 | 525 | 22,300 | 525 |
| 2009-04-24 | 494 | 504 | 489 | 504 | 10,500 | 504 |
| 2009-04-23 | 494 | 500 | 491 | 491 | 4,100 | 491 |
| 2009-04-22 | 483 | 494 | 483 | 494 | 6,200 | 494 |
| 2009-04-21 | 483 | 485 | 478 | 485 | 8,900 | 485 |
| 2009-04-20 | 489 | 489 | 482 | 483 | 5,900 | 483 |
| 2009-04-17 | 483 | 488 | 482 | 488 | 3,700 | 488 |
| 2009-04-16 | 487 | 490 | 482 | 483 | 10,600 | 483 |
| 2009-04-15 | 485 | 490 | 482 | 489 | 5,500 | 489 |
| 2009-04-14 | 490 | 499 | 487 | 490 | 5,100 | 490 |
| 2009-04-13 | 484 | 495 | 483 | 491 | 9,000 | 491 |
| 2009-04-10 | 495 | 495 | 488 | 495 | 7,100 | 495 |
| 2009-04-09 | 486 | 497 | 485 | 496 | 9,700 | 496 |
| 2009-04-08 | 488 | 490 | 486 | 486 | 6,000 | 486 |
| 2009-04-07 | 505 | 505 | 491 | 493 | 9,600 | 493 |
| 2009-04-06 | 503 | 509 | 500 | 505 | 8,000 | 505 |
| 2009-04-03 | 509 | 510 | 497 | 505 | 6,800 | 505 |
| 2009-04-02 | 503 | 509 | 496 | 506 | 3,400 | 506 |
| 2009-04-01 | 490 | 504 | 490 | 503 | 4,100 | 503 |
| 2009-03-31 | 494 | 500 | 494 | 496 | 4,600 | 496 |
| 2009-03-30 | 502 | 506 | 496 | 502 | 3,600 | 502 |
| 2009-03-27 | 508 | 512 | 501 | 503 | 7,700 | 503 |
| 2009-03-26 | 503 | 510 | 502 | 508 | 9,400 | 508 |
| 2009-03-25 | 511 | 525 | 510 | 518 | 7,700 | 518 |
| 2009-03-24 | 514 | 525 | 497 | 510 | 24,200 | 510 |
| 2009-03-23 | 512 | 518 | 500 | 518 | 3,300 | 518 |
| 2009-03-19 | 528 | 529 | 515 | 516 | 5,200 | 516 |
| 2009-03-18 | 523 | 536 | 523 | 527 | 11,500 | 527 |
| 2009-03-17 | 533 | 535 | 522 | 522 | 15,200 | 522 |
| 2009-03-16 | 520 | 536 | 520 | 533 | 13,600 | 533 |
| 2009-03-13 | 506 | 523 | 506 | 520 | 14,700 | 520 |
| 2009-03-12 | 520 | 520 | 506 | 506 | 10,700 | 506 |
| 2009-03-11 | 529 | 531 | 520 | 520 | 11,400 | 520 |
| 2009-03-10 | 509 | 527 | 509 | 519 | 15,300 | 519 |
| 2009-03-09 | 491 | 502 | 491 | 501 | 19,300 | 501 |
| 2009-03-06 | 520 | 520 | 485 | 487 | 42,900 | 487 |
| 2009-03-05 | 525 | 540 | 520 | 521 | 15,600 | 521 |
| 2009-03-04 | 519 | 527 | 510 | 519 | 13,500 | 519 |
| 2009-03-03 | 551 | 551 | 495 | 512 | 36,800 | 512 |
| 2009-03-02 | 541 | 557 | 541 | 551 | 30,000 | 551 |
| 2009-02-27 | 530 | 538 | 530 | 536 | 11,800 | 536 |
| 2009-02-26 | 524 | 534 | 521 | 526 | 21,300 | 526 |
| 2009-02-25 | 520 | 534 | 515 | 524 | 19,600 | 524 |
| 2009-02-24 | 515 | 523 | 506 | 520 | 21,900 | 520 |
| 2009-02-23 | 510 | 514 | 501 | 514 | 17,600 | 514 |
| 2009-02-20 | 502 | 512 | 493 | 510 | 22,300 | 510 |
| 2009-02-19 | 494 | 505 | 494 | 502 | 15,400 | 502 |
| 2009-02-18 | 489 | 499 | 487 | 493 | 19,100 | 493 |
| 2009-02-17 | 485 | 492 | 484 | 492 | 23,300 | 492 |
| 2009-02-16 | 474 | 496 | 474 | 481 | 18,300 | 481 |
| 2009-02-13 | 470 | 484 | 465 | 472 | 18,100 | 472 |
| 2009-02-12 | 469 | 477 | 462 | 465 | 12,500 | 465 |
| 2009-02-10 | 475 | 482 | 460 | 470 | 19,900 | 470 |
| 2009-02-09 | 480 | 481 | 471 | 471 | 16,800 | 471 |
| 2009-02-06 | 492 | 499 | 471 | 480 | 19,000 | 480 |
| 2009-02-05 | 493 | 497 | 489 | 492 | 14,600 | 492 |
| 2009-02-04 | 493 | 497 | 483 | 489 | 28,600 | 489 |
| 2009-02-03 | 488 | 506 | 483 | 488 | 34,700 | 488 |
| 2009-02-02 | 481 | 493 | 475 | 484 | 51,000 | 484 |
| 2009-01-30 | 472 | 472 | 461 | 471 | 9,400 | 471 |
| 2009-01-29 | 457 | 470 | 451 | 470 | 13,700 | 470 |
| 2009-01-28 | 448 | 453 | 447 | 452 | 9,300 | 452 |
| 2009-01-27 | 448 | 448 | 442 | 448 | 13,400 | 448 |
| 2009-01-26 | 449 | 450 | 444 | 448 | 10,100 | 448 |
| 2009-01-23 | 447 | 454 | 447 | 451 | 3,300 | 451 |
| 2009-01-22 | 451 | 453 | 445 | 451 | 7,400 | 451 |
| 2009-01-21 | 452 | 456 | 450 | 451 | 8,900 | 451 |
| 2009-01-20 | 458 | 458 | 451 | 451 | 4,700 | 451 |
| 2009-01-19 | 457 | 459 | 452 | 458 | 7,200 | 458 |
| 2009-01-16 | 452 | 460 | 448 | 453 | 11,200 | 453 |
| 2009-01-15 | 455 | 457 | 451 | 452 | 4,600 | 452 |
| 2009-01-14 | 457 | 464 | 457 | 457 | 1,500 | 457 |
| 2009-01-13 | 456 | 464 | 450 | 456 | 6,700 | 456 |
| 2009-01-09 | 472 | 477 | 463 | 463 | 9,400 | 463 |
| 2009-01-08 | 480 | 480 | 470 | 474 | 11,000 | 474 |
| 2009-01-07 | 472 | 478 | 470 | 476 | 16,000 | 476 |
| 2009-01-06 | 470 | 474 | 466 | 474 | 12,100 | 474 |
| 2009-01-05 | 470 | 474 | 461 | 469 | 15,700 | 469 |
分割・併合履歴 ： [2005-03-28]1株→2株 [1997-03-26]1株→1.2株
