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
2012-12-284864894814847,300484
2012-12-2748449047948412,400484
2012-12-264794884794822,900482
2012-12-2549049046747614,500476
2012-12-2149549648649010,500490
2012-12-204975014974973,300497
2012-12-194935044934974,400497
2012-12-184975004924976,300497
2012-12-175005034964973,000497
2012-12-144985044955042,400504
2012-12-134915084904987,900498
2012-12-124904994834997,000499
2012-12-114954954854864,100486
2012-12-105005004934995,000499
2012-12-074844924844901,400490
2012-12-064834834824831,400483
2012-12-054904904804814,300481
2012-12-045005054924922,800492
2012-12-035005105005005,300500
2012-11-304975054915007,800500
2012-11-295005004904984,100498
2012-11-2848250548249012,300490
2012-11-274774824774816,200481
2012-11-264684774674775,800477
2012-11-224624654614651,600465
2012-11-21461461461461200461
2012-11-20462463462463700463
2012-11-194694694604655,400465
2012-11-164634714634711,300471
2012-11-1545447945047121,300471
2012-11-144554554524521,100452
2012-11-134594604514571,900457
2012-11-124624624564562,800456
2012-11-094634634624621,000462
2012-11-084694694624673,400467
2012-11-074704724684703,800470
2012-11-064664714664704,500470
2012-11-0546246846146811,300468
2012-11-024594624594615,600461
2012-11-014604614534589,000458
2012-10-314574604564604,700460
2012-10-304564564554562,100456
2012-10-294614654524628,100462
2012-10-264614664574594,900459
2012-10-2546446445145714,400457
2012-10-2443448043446824,100468
2012-10-234354424354426,600442
2012-10-22432432429432800432
2012-10-194274334274337,200433
2012-10-184244314244313,700431
2012-10-17425427424424900424
2012-10-164224254194251,900425
2012-10-15420420420420900420
2012-10-12422422420420800420
2012-10-114264264234242,300424
2012-10-1042543042443011,400430
2012-10-0941742641742610,700426
2012-10-054164184144151,800415
2012-10-04414416414416900416
2012-10-0341844041241419,600414
2012-10-024154184154183,000418
2012-10-014164164154163,500416
2012-09-284254254184204,200420
2012-09-274254284164274,700427
2012-09-264254284254281,100428
2012-09-254354364304304,900430
2012-09-244424424314355,300435
2012-09-214464464314377,500437
2012-09-204554554484487,300448
2012-09-1944245243945019,600450
2012-09-1843544243044221,900442
2012-09-1442144541844119,800441
2012-09-134184224174222,300422
2012-09-124224234204212,400421
2012-09-114164214164214,500421
2012-09-104184194184181,100418
2012-09-074184194154194,200419
2012-09-064184194154181,800418
2012-09-054184194154184,000418
2012-09-044194194174182,500418
2012-09-034204204134154,900415
2012-08-314184204154202,600420
2012-08-304204214184194,400419
2012-08-2941842341841910,100419
2012-08-284234234184196,500419
2012-08-274234244234243,500424
2012-08-244224254224257,900425
2012-08-234244244214237,000423
2012-08-224254264234243,700424
2012-08-214204304204266,100426
2012-08-2042342341941923,000419
2012-08-1742242241842211,600422
2012-08-164214244174249,900424
2012-08-154214264204215,300421
2012-08-144224224204201,200420
2012-08-13424425421422600422
2012-08-104244244184243,200424
2012-08-0942542942342410,800424
2012-08-084164184164181,700418
2012-08-074174174164171,500417
2012-08-064154194154182,500418
2012-08-034154154134142,200414
2012-08-024174194164161,600416
2012-08-014174194154192,300419
2012-07-31420420420420700420
2012-07-304204204174203,700420
2012-07-274204214174203,300420
2012-07-26414418414416800416
2012-07-254154154124143,900414
2012-07-244164174164171,300417
2012-07-2342042041641610,200416
2012-07-204204224184205,600420
2012-07-194204214194206,500420
2012-07-1842842841142019,200420
2012-07-174304344274274,900427
2012-07-134274274274271,700427
2012-07-124284304244283,200428
2012-07-114254284244284,000428
2012-07-104294314254255,500425
2012-07-094274324274295,500429
2012-07-064334434304406,400440
2012-07-054374374324332,200433
2012-07-044404414354371,800437
2012-07-034384454384453,500445
2012-07-024494494314454,300445
2012-06-294374464354457,200445
2012-06-2842844042544011,900440
2012-06-274244254244251,200425
2012-06-264254274254252,200425
2012-06-254254284254273,100427
2012-06-224284284254252,400425
2012-06-214294294254283,100428
2012-06-204284304224305,900430
2012-06-194214304214305,400430
2012-06-184194204194201,000420
2012-06-15418418417417400417
2012-06-14418418414414500414
2012-06-13415419415418800418
2012-06-124114174104161,800416
2012-06-11420420420420500420
2012-06-084164204164201,600420
2012-06-07419420419420300420
2012-06-06417418417418300418
2012-06-054164164124153,000415
2012-06-044074144074125,500412
2012-06-014144144104143,100414
2012-05-314124174074143,800414
2012-05-304194194144192,800419
2012-05-294154194074191,200419
2012-05-284074154074154,100415
2012-05-254254254124152,500415
2012-05-244254254214253,600425
2012-05-234254254224233,200423
2012-05-22420423419423600423
2012-05-214254254154177,300417
2012-05-184304304254251,800425
2012-05-1742444341644321,600443
2012-05-16429429426426500426
2012-05-154304304154293,900429
2012-05-144354354314343,800434
2012-05-114374374304355,100435
2012-05-104304404304378,700437
2012-05-094314354314351,600435
2012-05-084364364334352,000435
2012-05-074394394344347,600434
2012-05-024454454414433,900443
2012-05-014504504434452,200445
2012-04-274434534394528,900452
2012-04-2644344743744321,900443
2012-04-2544544643744311,000443
2012-04-244364414324419,400441
2012-04-234444444354399,600439
2012-04-204404444364443,800444
2012-04-1944244543444012,400440
2012-04-184414454354428,100442
2012-04-1744744743144213,600442
2012-04-164504504394506,100450
2012-04-134504534434503,600450
2012-04-124484504484502,500450
2012-04-114484554454481,400448
2012-04-104484524424482,800448
2012-04-094574584384487,800448
2012-04-06459459456456600456
2012-04-054614614524566,800456
2012-04-044654654584622,700462
2012-04-034664664624661,700466
2012-04-02470474466466700466
2012-03-304764764704701,800470
2012-03-294714784674786,200478
2012-03-2846247246047112,200471
2012-03-2746047646047016,300470
2012-03-264704734684702,800470
2012-03-234664714644706,000470
2012-03-224654664644662,400466
2012-03-214624654624642,200464
2012-03-194624654604614,900461
2012-03-164614654614615,700461
2012-03-1546846846146211,000462
2012-03-144624674614656,300465
2012-03-134604654564614,000461
2012-03-124564634544558,500455
2012-03-0945945945245312,000453
2012-03-084534584534563,100456
2012-03-074574604534535,100453
2012-03-064584634584582,600458
2012-03-054564604564586,000458
2012-03-0246046145445713,200457
2012-03-014684684604604,400460
2012-02-2946446746446421,900464
2012-02-284634694614657,900465
2012-02-2746447445246959,900469
2012-02-244794834784804,600480
2012-02-234804804754784,700478
2012-02-2250050147247512,200475
2012-02-2148151547351526,600515
2012-02-204754804724804,500480
2012-02-174694744684742,700474
2012-02-164654704634701,400470
2012-02-154564674564652,900465
2012-02-14456456455456900456
2012-02-134544564544553,600455
2012-02-104534564524554,400455
2012-02-094494534494534,300453
2012-02-084504524474504,900450
2012-02-074524544454499,000449
2012-02-064474554374558,000455
2012-02-034504504394467,300446
2012-02-024534534494533,000453
2012-02-014484544484532,700453
2012-01-314514544464539,500453
2012-01-304564564514532,700453
2012-01-274564564534532,900453
2012-01-264724724534537,300453
2012-01-2546747946047011,400470
2012-01-244774774654663,000466
2012-01-234794824794792,200479
2012-01-204804804774792,200479
2012-01-194714734664662,200466
2012-01-184604844604796,500479
2012-01-1745445545345348,500453
2012-01-164504504504508,200450
2012-01-1345445444944910,400449
2012-01-1245545544845049,000450
2012-01-1145545544744934,600449
2012-01-1044545044345024,900450
2012-01-064484484424473,200447
2012-01-054444504424489,700448
2012-01-044454454404446,100444

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