4644 イマジニア(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 486 | 489 | 481 | 484 | 7,300 | 484 |
2012-12-27 | 484 | 490 | 479 | 484 | 12,400 | 484 |
2012-12-26 | 479 | 488 | 479 | 482 | 2,900 | 482 |
2012-12-25 | 490 | 490 | 467 | 476 | 14,500 | 476 |
2012-12-21 | 495 | 496 | 486 | 490 | 10,500 | 490 |
2012-12-20 | 497 | 501 | 497 | 497 | 3,300 | 497 |
2012-12-19 | 493 | 504 | 493 | 497 | 4,400 | 497 |
2012-12-18 | 497 | 500 | 492 | 497 | 6,300 | 497 |
2012-12-17 | 500 | 503 | 496 | 497 | 3,000 | 497 |
2012-12-14 | 498 | 504 | 495 | 504 | 2,400 | 504 |
2012-12-13 | 491 | 508 | 490 | 498 | 7,900 | 498 |
2012-12-12 | 490 | 499 | 483 | 499 | 7,000 | 499 |
2012-12-11 | 495 | 495 | 485 | 486 | 4,100 | 486 |
2012-12-10 | 500 | 500 | 493 | 499 | 5,000 | 499 |
2012-12-07 | 484 | 492 | 484 | 490 | 1,400 | 490 |
2012-12-06 | 483 | 483 | 482 | 483 | 1,400 | 483 |
2012-12-05 | 490 | 490 | 480 | 481 | 4,300 | 481 |
2012-12-04 | 500 | 505 | 492 | 492 | 2,800 | 492 |
2012-12-03 | 500 | 510 | 500 | 500 | 5,300 | 500 |
2012-11-30 | 497 | 505 | 491 | 500 | 7,800 | 500 |
2012-11-29 | 500 | 500 | 490 | 498 | 4,100 | 498 |
2012-11-28 | 482 | 505 | 482 | 490 | 12,300 | 490 |
2012-11-27 | 477 | 482 | 477 | 481 | 6,200 | 481 |
2012-11-26 | 468 | 477 | 467 | 477 | 5,800 | 477 |
2012-11-22 | 462 | 465 | 461 | 465 | 1,600 | 465 |
2012-11-21 | 461 | 461 | 461 | 461 | 200 | 461 |
2012-11-20 | 462 | 463 | 462 | 463 | 700 | 463 |
2012-11-19 | 469 | 469 | 460 | 465 | 5,400 | 465 |
2012-11-16 | 463 | 471 | 463 | 471 | 1,300 | 471 |
2012-11-15 | 454 | 479 | 450 | 471 | 21,300 | 471 |
2012-11-14 | 455 | 455 | 452 | 452 | 1,100 | 452 |
2012-11-13 | 459 | 460 | 451 | 457 | 1,900 | 457 |
2012-11-12 | 462 | 462 | 456 | 456 | 2,800 | 456 |
2012-11-09 | 463 | 463 | 462 | 462 | 1,000 | 462 |
2012-11-08 | 469 | 469 | 462 | 467 | 3,400 | 467 |
2012-11-07 | 470 | 472 | 468 | 470 | 3,800 | 470 |
2012-11-06 | 466 | 471 | 466 | 470 | 4,500 | 470 |
2012-11-05 | 462 | 468 | 461 | 468 | 11,300 | 468 |
2012-11-02 | 459 | 462 | 459 | 461 | 5,600 | 461 |
2012-11-01 | 460 | 461 | 453 | 458 | 9,000 | 458 |
2012-10-31 | 457 | 460 | 456 | 460 | 4,700 | 460 |
2012-10-30 | 456 | 456 | 455 | 456 | 2,100 | 456 |
2012-10-29 | 461 | 465 | 452 | 462 | 8,100 | 462 |
2012-10-26 | 461 | 466 | 457 | 459 | 4,900 | 459 |
2012-10-25 | 464 | 464 | 451 | 457 | 14,400 | 457 |
2012-10-24 | 434 | 480 | 434 | 468 | 24,100 | 468 |
2012-10-23 | 435 | 442 | 435 | 442 | 6,600 | 442 |
2012-10-22 | 432 | 432 | 429 | 432 | 800 | 432 |
2012-10-19 | 427 | 433 | 427 | 433 | 7,200 | 433 |
2012-10-18 | 424 | 431 | 424 | 431 | 3,700 | 431 |
2012-10-17 | 425 | 427 | 424 | 424 | 900 | 424 |
2012-10-16 | 422 | 425 | 419 | 425 | 1,900 | 425 |
2012-10-15 | 420 | 420 | 420 | 420 | 900 | 420 |
2012-10-12 | 422 | 422 | 420 | 420 | 800 | 420 |
2012-10-11 | 426 | 426 | 423 | 424 | 2,300 | 424 |
2012-10-10 | 425 | 430 | 424 | 430 | 11,400 | 430 |
2012-10-09 | 417 | 426 | 417 | 426 | 10,700 | 426 |
2012-10-05 | 416 | 418 | 414 | 415 | 1,800 | 415 |
2012-10-04 | 414 | 416 | 414 | 416 | 900 | 416 |
2012-10-03 | 418 | 440 | 412 | 414 | 19,600 | 414 |
2012-10-02 | 415 | 418 | 415 | 418 | 3,000 | 418 |
2012-10-01 | 416 | 416 | 415 | 416 | 3,500 | 416 |
2012-09-28 | 425 | 425 | 418 | 420 | 4,200 | 420 |
2012-09-27 | 425 | 428 | 416 | 427 | 4,700 | 427 |
2012-09-26 | 425 | 428 | 425 | 428 | 1,100 | 428 |
2012-09-25 | 435 | 436 | 430 | 430 | 4,900 | 430 |
2012-09-24 | 442 | 442 | 431 | 435 | 5,300 | 435 |
2012-09-21 | 446 | 446 | 431 | 437 | 7,500 | 437 |
2012-09-20 | 455 | 455 | 448 | 448 | 7,300 | 448 |
2012-09-19 | 442 | 452 | 439 | 450 | 19,600 | 450 |
2012-09-18 | 435 | 442 | 430 | 442 | 21,900 | 442 |
2012-09-14 | 421 | 445 | 418 | 441 | 19,800 | 441 |
2012-09-13 | 418 | 422 | 417 | 422 | 2,300 | 422 |
2012-09-12 | 422 | 423 | 420 | 421 | 2,400 | 421 |
2012-09-11 | 416 | 421 | 416 | 421 | 4,500 | 421 |
2012-09-10 | 418 | 419 | 418 | 418 | 1,100 | 418 |
2012-09-07 | 418 | 419 | 415 | 419 | 4,200 | 419 |
2012-09-06 | 418 | 419 | 415 | 418 | 1,800 | 418 |
2012-09-05 | 418 | 419 | 415 | 418 | 4,000 | 418 |
2012-09-04 | 419 | 419 | 417 | 418 | 2,500 | 418 |
2012-09-03 | 420 | 420 | 413 | 415 | 4,900 | 415 |
2012-08-31 | 418 | 420 | 415 | 420 | 2,600 | 420 |
2012-08-30 | 420 | 421 | 418 | 419 | 4,400 | 419 |
2012-08-29 | 418 | 423 | 418 | 419 | 10,100 | 419 |
2012-08-28 | 423 | 423 | 418 | 419 | 6,500 | 419 |
2012-08-27 | 423 | 424 | 423 | 424 | 3,500 | 424 |
2012-08-24 | 422 | 425 | 422 | 425 | 7,900 | 425 |
2012-08-23 | 424 | 424 | 421 | 423 | 7,000 | 423 |
2012-08-22 | 425 | 426 | 423 | 424 | 3,700 | 424 |
2012-08-21 | 420 | 430 | 420 | 426 | 6,100 | 426 |
2012-08-20 | 423 | 423 | 419 | 419 | 23,000 | 419 |
2012-08-17 | 422 | 422 | 418 | 422 | 11,600 | 422 |
2012-08-16 | 421 | 424 | 417 | 424 | 9,900 | 424 |
2012-08-15 | 421 | 426 | 420 | 421 | 5,300 | 421 |
2012-08-14 | 422 | 422 | 420 | 420 | 1,200 | 420 |
2012-08-13 | 424 | 425 | 421 | 422 | 600 | 422 |
2012-08-10 | 424 | 424 | 418 | 424 | 3,200 | 424 |
2012-08-09 | 425 | 429 | 423 | 424 | 10,800 | 424 |
2012-08-08 | 416 | 418 | 416 | 418 | 1,700 | 418 |
2012-08-07 | 417 | 417 | 416 | 417 | 1,500 | 417 |
2012-08-06 | 415 | 419 | 415 | 418 | 2,500 | 418 |
2012-08-03 | 415 | 415 | 413 | 414 | 2,200 | 414 |
2012-08-02 | 417 | 419 | 416 | 416 | 1,600 | 416 |
2012-08-01 | 417 | 419 | 415 | 419 | 2,300 | 419 |
2012-07-31 | 420 | 420 | 420 | 420 | 700 | 420 |
2012-07-30 | 420 | 420 | 417 | 420 | 3,700 | 420 |
2012-07-27 | 420 | 421 | 417 | 420 | 3,300 | 420 |
2012-07-26 | 414 | 418 | 414 | 416 | 800 | 416 |
2012-07-25 | 415 | 415 | 412 | 414 | 3,900 | 414 |
2012-07-24 | 416 | 417 | 416 | 417 | 1,300 | 417 |
2012-07-23 | 420 | 420 | 416 | 416 | 10,200 | 416 |
2012-07-20 | 420 | 422 | 418 | 420 | 5,600 | 420 |
2012-07-19 | 420 | 421 | 419 | 420 | 6,500 | 420 |
2012-07-18 | 428 | 428 | 411 | 420 | 19,200 | 420 |
2012-07-17 | 430 | 434 | 427 | 427 | 4,900 | 427 |
2012-07-13 | 427 | 427 | 427 | 427 | 1,700 | 427 |
2012-07-12 | 428 | 430 | 424 | 428 | 3,200 | 428 |
2012-07-11 | 425 | 428 | 424 | 428 | 4,000 | 428 |
2012-07-10 | 429 | 431 | 425 | 425 | 5,500 | 425 |
2012-07-09 | 427 | 432 | 427 | 429 | 5,500 | 429 |
2012-07-06 | 433 | 443 | 430 | 440 | 6,400 | 440 |
2012-07-05 | 437 | 437 | 432 | 433 | 2,200 | 433 |
2012-07-04 | 440 | 441 | 435 | 437 | 1,800 | 437 |
2012-07-03 | 438 | 445 | 438 | 445 | 3,500 | 445 |
2012-07-02 | 449 | 449 | 431 | 445 | 4,300 | 445 |
2012-06-29 | 437 | 446 | 435 | 445 | 7,200 | 445 |
2012-06-28 | 428 | 440 | 425 | 440 | 11,900 | 440 |
2012-06-27 | 424 | 425 | 424 | 425 | 1,200 | 425 |
2012-06-26 | 425 | 427 | 425 | 425 | 2,200 | 425 |
2012-06-25 | 425 | 428 | 425 | 427 | 3,100 | 427 |
2012-06-22 | 428 | 428 | 425 | 425 | 2,400 | 425 |
2012-06-21 | 429 | 429 | 425 | 428 | 3,100 | 428 |
2012-06-20 | 428 | 430 | 422 | 430 | 5,900 | 430 |
2012-06-19 | 421 | 430 | 421 | 430 | 5,400 | 430 |
2012-06-18 | 419 | 420 | 419 | 420 | 1,000 | 420 |
2012-06-15 | 418 | 418 | 417 | 417 | 400 | 417 |
2012-06-14 | 418 | 418 | 414 | 414 | 500 | 414 |
2012-06-13 | 415 | 419 | 415 | 418 | 800 | 418 |
2012-06-12 | 411 | 417 | 410 | 416 | 1,800 | 416 |
2012-06-11 | 420 | 420 | 420 | 420 | 500 | 420 |
2012-06-08 | 416 | 420 | 416 | 420 | 1,600 | 420 |
2012-06-07 | 419 | 420 | 419 | 420 | 300 | 420 |
2012-06-06 | 417 | 418 | 417 | 418 | 300 | 418 |
2012-06-05 | 416 | 416 | 412 | 415 | 3,000 | 415 |
2012-06-04 | 407 | 414 | 407 | 412 | 5,500 | 412 |
2012-06-01 | 414 | 414 | 410 | 414 | 3,100 | 414 |
2012-05-31 | 412 | 417 | 407 | 414 | 3,800 | 414 |
2012-05-30 | 419 | 419 | 414 | 419 | 2,800 | 419 |
2012-05-29 | 415 | 419 | 407 | 419 | 1,200 | 419 |
2012-05-28 | 407 | 415 | 407 | 415 | 4,100 | 415 |
2012-05-25 | 425 | 425 | 412 | 415 | 2,500 | 415 |
2012-05-24 | 425 | 425 | 421 | 425 | 3,600 | 425 |
2012-05-23 | 425 | 425 | 422 | 423 | 3,200 | 423 |
2012-05-22 | 420 | 423 | 419 | 423 | 600 | 423 |
2012-05-21 | 425 | 425 | 415 | 417 | 7,300 | 417 |
2012-05-18 | 430 | 430 | 425 | 425 | 1,800 | 425 |
2012-05-17 | 424 | 443 | 416 | 443 | 21,600 | 443 |
2012-05-16 | 429 | 429 | 426 | 426 | 500 | 426 |
2012-05-15 | 430 | 430 | 415 | 429 | 3,900 | 429 |
2012-05-14 | 435 | 435 | 431 | 434 | 3,800 | 434 |
2012-05-11 | 437 | 437 | 430 | 435 | 5,100 | 435 |
2012-05-10 | 430 | 440 | 430 | 437 | 8,700 | 437 |
2012-05-09 | 431 | 435 | 431 | 435 | 1,600 | 435 |
2012-05-08 | 436 | 436 | 433 | 435 | 2,000 | 435 |
2012-05-07 | 439 | 439 | 434 | 434 | 7,600 | 434 |
2012-05-02 | 445 | 445 | 441 | 443 | 3,900 | 443 |
2012-05-01 | 450 | 450 | 443 | 445 | 2,200 | 445 |
2012-04-27 | 443 | 453 | 439 | 452 | 8,900 | 452 |
2012-04-26 | 443 | 447 | 437 | 443 | 21,900 | 443 |
2012-04-25 | 445 | 446 | 437 | 443 | 11,000 | 443 |
2012-04-24 | 436 | 441 | 432 | 441 | 9,400 | 441 |
2012-04-23 | 444 | 444 | 435 | 439 | 9,600 | 439 |
2012-04-20 | 440 | 444 | 436 | 444 | 3,800 | 444 |
2012-04-19 | 442 | 445 | 434 | 440 | 12,400 | 440 |
2012-04-18 | 441 | 445 | 435 | 442 | 8,100 | 442 |
2012-04-17 | 447 | 447 | 431 | 442 | 13,600 | 442 |
2012-04-16 | 450 | 450 | 439 | 450 | 6,100 | 450 |
2012-04-13 | 450 | 453 | 443 | 450 | 3,600 | 450 |
2012-04-12 | 448 | 450 | 448 | 450 | 2,500 | 450 |
2012-04-11 | 448 | 455 | 445 | 448 | 1,400 | 448 |
2012-04-10 | 448 | 452 | 442 | 448 | 2,800 | 448 |
2012-04-09 | 457 | 458 | 438 | 448 | 7,800 | 448 |
2012-04-06 | 459 | 459 | 456 | 456 | 600 | 456 |
2012-04-05 | 461 | 461 | 452 | 456 | 6,800 | 456 |
2012-04-04 | 465 | 465 | 458 | 462 | 2,700 | 462 |
2012-04-03 | 466 | 466 | 462 | 466 | 1,700 | 466 |
2012-04-02 | 470 | 474 | 466 | 466 | 700 | 466 |
2012-03-30 | 476 | 476 | 470 | 470 | 1,800 | 470 |
2012-03-29 | 471 | 478 | 467 | 478 | 6,200 | 478 |
2012-03-28 | 462 | 472 | 460 | 471 | 12,200 | 471 |
2012-03-27 | 460 | 476 | 460 | 470 | 16,300 | 470 |
2012-03-26 | 470 | 473 | 468 | 470 | 2,800 | 470 |
2012-03-23 | 466 | 471 | 464 | 470 | 6,000 | 470 |
2012-03-22 | 465 | 466 | 464 | 466 | 2,400 | 466 |
2012-03-21 | 462 | 465 | 462 | 464 | 2,200 | 464 |
2012-03-19 | 462 | 465 | 460 | 461 | 4,900 | 461 |
2012-03-16 | 461 | 465 | 461 | 461 | 5,700 | 461 |
2012-03-15 | 468 | 468 | 461 | 462 | 11,000 | 462 |
2012-03-14 | 462 | 467 | 461 | 465 | 6,300 | 465 |
2012-03-13 | 460 | 465 | 456 | 461 | 4,000 | 461 |
2012-03-12 | 456 | 463 | 454 | 455 | 8,500 | 455 |
2012-03-09 | 459 | 459 | 452 | 453 | 12,000 | 453 |
2012-03-08 | 453 | 458 | 453 | 456 | 3,100 | 456 |
2012-03-07 | 457 | 460 | 453 | 453 | 5,100 | 453 |
2012-03-06 | 458 | 463 | 458 | 458 | 2,600 | 458 |
2012-03-05 | 456 | 460 | 456 | 458 | 6,000 | 458 |
2012-03-02 | 460 | 461 | 454 | 457 | 13,200 | 457 |
2012-03-01 | 468 | 468 | 460 | 460 | 4,400 | 460 |
2012-02-29 | 464 | 467 | 464 | 464 | 21,900 | 464 |
2012-02-28 | 463 | 469 | 461 | 465 | 7,900 | 465 |
2012-02-27 | 464 | 474 | 452 | 469 | 59,900 | 469 |
2012-02-24 | 479 | 483 | 478 | 480 | 4,600 | 480 |
2012-02-23 | 480 | 480 | 475 | 478 | 4,700 | 478 |
2012-02-22 | 500 | 501 | 472 | 475 | 12,200 | 475 |
2012-02-21 | 481 | 515 | 473 | 515 | 26,600 | 515 |
2012-02-20 | 475 | 480 | 472 | 480 | 4,500 | 480 |
2012-02-17 | 469 | 474 | 468 | 474 | 2,700 | 474 |
2012-02-16 | 465 | 470 | 463 | 470 | 1,400 | 470 |
2012-02-15 | 456 | 467 | 456 | 465 | 2,900 | 465 |
2012-02-14 | 456 | 456 | 455 | 456 | 900 | 456 |
2012-02-13 | 454 | 456 | 454 | 455 | 3,600 | 455 |
2012-02-10 | 453 | 456 | 452 | 455 | 4,400 | 455 |
2012-02-09 | 449 | 453 | 449 | 453 | 4,300 | 453 |
2012-02-08 | 450 | 452 | 447 | 450 | 4,900 | 450 |
2012-02-07 | 452 | 454 | 445 | 449 | 9,000 | 449 |
2012-02-06 | 447 | 455 | 437 | 455 | 8,000 | 455 |
2012-02-03 | 450 | 450 | 439 | 446 | 7,300 | 446 |
2012-02-02 | 453 | 453 | 449 | 453 | 3,000 | 453 |
2012-02-01 | 448 | 454 | 448 | 453 | 2,700 | 453 |
2012-01-31 | 451 | 454 | 446 | 453 | 9,500 | 453 |
2012-01-30 | 456 | 456 | 451 | 453 | 2,700 | 453 |
2012-01-27 | 456 | 456 | 453 | 453 | 2,900 | 453 |
2012-01-26 | 472 | 472 | 453 | 453 | 7,300 | 453 |
2012-01-25 | 467 | 479 | 460 | 470 | 11,400 | 470 |
2012-01-24 | 477 | 477 | 465 | 466 | 3,000 | 466 |
2012-01-23 | 479 | 482 | 479 | 479 | 2,200 | 479 |
2012-01-20 | 480 | 480 | 477 | 479 | 2,200 | 479 |
2012-01-19 | 471 | 473 | 466 | 466 | 2,200 | 466 |
2012-01-18 | 460 | 484 | 460 | 479 | 6,500 | 479 |
2012-01-17 | 454 | 455 | 453 | 453 | 48,500 | 453 |
2012-01-16 | 450 | 450 | 450 | 450 | 8,200 | 450 |
2012-01-13 | 454 | 454 | 449 | 449 | 10,400 | 449 |
2012-01-12 | 455 | 455 | 448 | 450 | 49,000 | 450 |
2012-01-11 | 455 | 455 | 447 | 449 | 34,600 | 449 |
2012-01-10 | 445 | 450 | 443 | 450 | 24,900 | 450 |
2012-01-06 | 448 | 448 | 442 | 447 | 3,200 | 447 |
2012-01-05 | 444 | 450 | 442 | 448 | 9,700 | 448 |
2012-01-04 | 445 | 445 | 440 | 444 | 6,100 | 444 |
分割・併合履歴 : [2005-03-28]1株→2株 [1997-03-26]1株→1.2株