4644 イマジニア(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,176	1,181	1,154	1,174	49,800	1,174
2013-12-27	1,165	1,168	1,151	1,154	33,600	1,154
2013-12-26	1,144	1,161	1,124	1,160	35,600	1,160
2013-12-25	1,067	1,143	1,066	1,114	92,400	1,114
2013-12-24	1,105	1,120	1,054	1,065	77,600	1,065
2013-12-20	1,120	1,127	1,102	1,105	52,100	1,105
2013-12-19	1,111	1,135	1,111	1,116	52,100	1,116
2013-12-18	1,111	1,129	1,102	1,111	38,400	1,111
2013-12-17	1,122	1,139	1,110	1,113	29,900	1,113
2013-12-16	1,175	1,199	1,111	1,111	92,300	1,111
2013-12-13	1,180	1,196	1,169	1,170	45,100	1,170
2013-12-12	1,195	1,212	1,176	1,180	83,200	1,180
2013-12-11	1,250	1,250	1,200	1,200	90,900	1,200
2013-12-10	1,229	1,240	1,190	1,240	150,100	1,240
2013-12-09	1,225	1,244	1,201	1,236	168,400	1,236
2013-12-06	1,205	1,223	1,165	1,203	80,100	1,203
2013-12-05	1,256	1,272	1,180	1,194	229,800	1,194
2013-12-04	1,210	1,248	1,182	1,240	175,300	1,240
2013-12-03	1,325	1,327	1,219	1,240	212,300	1,240
2013-12-02	1,214	1,315	1,200	1,309	375,900	1,309
2013-11-29	1,160	1,194	1,153	1,180	67,300	1,180
2013-11-28	1,162	1,183	1,141	1,160	100,200	1,160
2013-11-27	1,185	1,192	1,135	1,143	78,500	1,143
2013-11-26	1,145	1,205	1,131	1,205	276,200	1,205
2013-11-25	1,109	1,117	1,100	1,109	43,000	1,109
2013-11-22	1,116	1,117	1,099	1,112	34,700	1,112
2013-11-21	1,116	1,135	1,114	1,117	23,600	1,117
2013-11-20	1,117	1,139	1,103	1,127	53,700	1,127
2013-11-19	1,112	1,119	1,102	1,110	25,900	1,110
2013-11-18	1,120	1,146	1,112	1,116	36,100	1,116
2013-11-15	1,149	1,149	1,113	1,138	46,500	1,138
2013-11-14	1,127	1,150	1,110	1,136	52,400	1,136
2013-11-13	1,100	1,120	1,098	1,106	36,000	1,106
2013-11-12	1,061	1,134	1,061	1,111	67,800	1,111
2013-11-11	1,140	1,185	1,080	1,090	61,400	1,090
2013-11-08	1,121	1,144	1,115	1,131	37,600	1,131
2013-11-07	1,154	1,190	1,131	1,147	68,200	1,147
2013-11-06	1,157	1,197	1,146	1,165	80,600	1,165
2013-11-05	1,164	1,180	1,131	1,150	61,700	1,150
2013-11-01	1,250	1,265	1,110	1,163	238,900	1,163
2013-10-31	1,231	1,300	1,208	1,220	157,800	1,220
2013-10-30	1,355	1,355	1,205	1,226	384,400	1,226
2013-10-29	1,409	1,420	1,350	1,370	197,300	1,370
2013-10-28	1,488	1,513	1,387	1,399	993,500	1,399
2013-10-25	1,387	1,519	1,359	1,476	3,603,200	1,476
2013-10-24	1,200	1,260	1,195	1,237	79,400	1,237
2013-10-23	1,277	1,277	1,182	1,205	130,800	1,205
2013-10-22	1,265	1,306	1,223	1,248	164,200	1,248
2013-10-21	1,408	1,410	1,272	1,295	487,100	1,295
2013-10-18	1,240	1,360	1,210	1,300	463,100	1,300
2013-10-17	1,233	1,279	1,190	1,233	183,500	1,233
2013-10-16	1,298	1,318	1,200	1,209	307,600	1,209
2013-10-15	1,120	1,345	1,120	1,333	484,800	1,333
2013-10-11	1,130	1,140	1,095	1,110	66,000	1,110
2013-10-10	1,148	1,163	1,080	1,092	164,900	1,092
2013-10-09	1,031	1,187	1,030	1,147	245,900	1,147
2013-10-08	1,060	1,060	1,020	1,030	56,500	1,030
2013-10-07	1,067	1,121	1,060	1,083	109,400	1,083
2013-10-04	1,120	1,120	1,050	1,059	81,800	1,059
2013-10-03	1,037	1,135	1,036	1,135	76,300	1,135
2013-10-02	1,085	1,092	1,030	1,054	50,900	1,054
2013-10-01	1,066	1,105	1,066	1,096	27,300	1,096
2013-09-30	1,120	1,120	1,070	1,077	62,500	1,077
2013-09-27	1,136	1,170	1,130	1,135	27,300	1,135
2013-09-26	1,101	1,159	1,101	1,150	29,200	1,150
2013-09-25	1,150	1,175	1,130	1,135	43,900	1,135
2013-09-24	1,186	1,188	1,154	1,160	20,500	1,160
2013-09-20	1,220	1,220	1,171	1,183	33,500	1,183
2013-09-19	1,210	1,222	1,180	1,199	55,000	1,199
2013-09-18	1,170	1,212	1,170	1,198	38,900	1,198
2013-09-17	1,230	1,236	1,165	1,169	69,500	1,169
2013-09-13	1,152	1,245	1,149	1,175	114,500	1,175
2013-09-12	1,085	1,198	1,085	1,147	81,500	1,147
2013-09-11	1,065	1,130	1,065	1,113	75,200	1,113
2013-09-10	1,170	1,182	1,091	1,121	96,900	1,121
2013-09-09	1,206	1,220	1,155	1,192	36,900	1,192
2013-09-06	1,230	1,250	1,175	1,184	75,900	1,184
2013-09-05	1,255	1,255	1,231	1,236	44,300	1,236
2013-09-04	1,200	1,268	1,187	1,228	110,100	1,228
2013-09-03	1,206	1,230	1,180	1,205	57,500	1,205
2013-09-02	1,275	1,280	1,194	1,194	82,100	1,194
2013-08-30	1,252	1,290	1,181	1,191	195,800	1,191
2013-08-29	1,341	1,371	1,220	1,269	179,200	1,269
2013-08-28	1,331	1,338	1,257	1,315	158,800	1,315
2013-08-27	1,403	1,460	1,366	1,378	157,700	1,378
2013-08-26	1,326	1,425	1,315	1,400	300,000	1,400
2013-08-23	1,369	1,370	1,290	1,335	341,600	1,335
2013-08-22	1,477	1,494	1,282	1,318	950,700	1,318
2013-08-21	1,515	1,547	1,411	1,417	1,211,300	1,417
2013-08-20	1,540	1,596	1,391	1,500	1,485,600	1,500
2013-08-19	1,312	1,518	1,281	1,476	1,380,000	1,476
2013-08-16	1,267	1,295	1,258	1,276	85,900	1,276
2013-08-15	1,211	1,292	1,210	1,289	180,600	1,289
2013-08-14	1,218	1,320	1,160	1,241	464,300	1,241
2013-08-13	1,199	1,220	1,152	1,204	124,700	1,204
2013-08-12	1,264	1,270	1,130	1,169	206,900	1,169
2013-08-09	1,254	1,309	1,200	1,250	350,100	1,250
2013-08-08	1,121	1,280	1,121	1,272	622,200	1,272
2013-08-07	1,169	1,235	1,146	1,181	586,600	1,181
2013-08-06	1,154	1,179	1,090	1,139	270,000	1,139
2013-08-05	1,111	1,259	1,110	1,139	1,005,300	1,139
2013-08-02	1,091	1,312	1,038	1,201	2,034,400	1,201
2013-08-01	1,150	1,240	1,025	1,031	762,900	1,031
2013-07-31	1,160	1,197	1,100	1,100	587,200	1,100
2013-07-30	1,240	1,296	1,153	1,216	1,488,700	1,216
2013-07-29	1,449	1,464	1,194	1,214	1,405,200	1,214
2013-07-26	1,521	1,590	1,405	1,494	2,598,000	1,494
2013-07-25	1,546	1,686	1,430	1,601	4,127,600	1,601
2013-07-24	1,600	1,605	1,383	1,386	1,737,400	1,386
2013-07-23	1,036	1,305	950	1,305	1,812,500	1,305
2013-07-22	929	1,041	923	1,005	467,300	1,005
2013-07-19	880	910	852	910	72,700	910
2013-07-18	842	924	831	876	131,000	876
2013-07-17	841	898	815	840	93,600	840
2013-07-16	855	879	835	841	59,000	841
2013-07-12	843	965	829	900	375,200	900
2013-07-11	826	840	807	820	44,200	820
2013-07-10	800	850	800	839	112,700	839
2013-07-09	768	780	765	780	3,500	780
2013-07-08	781	782	765	780	24,400	780
2013-07-05	743	780	743	780	10,700	780
2013-07-04	725	743	721	741	9,200	741
2013-07-03	728	740	728	736	6,700	736
2013-07-02	725	727	701	719	12,400	719
2013-07-01	712	739	712	725	2,500	725
2013-06-28	700	738	700	711	22,300	711
2013-06-27	700	715	666	695	19,400	695
2013-06-26	721	726	691	691	27,300	691
2013-06-25	696	729	696	720	28,200	720
2013-06-24	730	737	716	734	5,900	734
2013-06-21	730	741	702	712	12,500	712
2013-06-20	754	755	737	751	11,500	751
2013-06-19	745	750	728	749	8,100	749
2013-06-18	727	742	727	730	4,100	730
2013-06-17	720	727	720	727	1,900	727
2013-06-14	715	730	711	730	10,700	730
2013-06-13	730	730	700	715	16,300	715
2013-06-12	709	746	709	743	8,300	743
2013-06-11	700	760	694	720	36,400	720
2013-06-10	701	719	687	710	10,800	710
2013-06-07	640	675	620	675	68,400	675
2013-06-06	697	699	650	650	58,800	650
2013-06-05	700	724	700	708	18,300	708
2013-06-04	690	705	678	700	19,800	700
2013-06-03	692	707	687	705	17,900	705
2013-05-31	725	740	683	704	70,100	704
2013-05-30	739	760	728	728	20,700	728
2013-05-29	747	763	736	752	16,000	752
2013-05-28	750	767	733	747	20,000	747
2013-05-27	765	780	760	760	9,200	760
2013-05-24	762	789	748	773	65,700	773
2013-05-23	835	836	760	761	77,300	761
2013-05-22	844	851	830	846	24,200	846
2013-05-21	870	870	840	844	35,000	844
2013-05-20	871	873	850	865	19,200	865
2013-05-17	810	858	810	850	34,300	850
2013-05-16	825	840	763	811	84,400	811
2013-05-15	931	931	823	841	121,200	841
2013-05-14	890	940	886	913	107,600	913
2013-05-13	905	948	885	894	175,300	894
2013-05-10	961	1,036	897	960	305,000	960
2013-05-09	915	930	880	886	67,100	886
2013-05-08	950	960	870	906	122,000	906
2013-05-07	869	929	862	928	108,800	928
2013-05-02	851	860	829	843	55,600	843
2013-05-01	885	885	854	860	21,200	860
2013-04-30	833	880	829	872	48,600	872
2013-04-26	874	875	828	828	81,300	828
2013-04-25	905	906	851	878	29,000	878
2013-04-24	902	909	880	905	96,500	905
2013-04-23	919	919	881	899	42,700	899
2013-04-22	899	914	894	912	72,300	912
2013-04-19	902	928	890	893	80,700	893
2013-04-18	948	950	870	900	134,600	900
2013-04-17	847	892	830	891	102,400	891
2013-04-16	815	844	807	840	55,800	840
2013-04-15	815	850	811	840	64,500	840
2013-04-12	820	820	793	811	62,900	811
2013-04-11	838	860	800	827	117,100	827
2013-04-10	835	888	827	849	139,800	849
2013-04-09	835	872	825	825	137,000	825
2013-04-08	891	905	850	850	239,400	850
2013-04-05	1,002	1,002	900	936	566,600	936
2013-04-04	1,067	1,067	1,020	1,067	590,200	1,067
2013-04-03	805	917	793	917	369,700	917
2013-04-02	705	780	665	767	79,500	767
2013-04-01	830	870	720	731	150,500	731
2013-03-29	720	780	707	770	67,500	770
2013-03-28	710	730	708	710	9,600	710
2013-03-27	722	724	701	716	12,100	716
2013-03-26	724	730	721	724	4,300	724
2013-03-25	729	735	710	729	22,800	729
2013-03-22	725	729	720	729	15,000	729
2013-03-21	717	725	711	725	12,000	725
2013-03-19	717	730	701	717	17,800	717
2013-03-18	720	734	716	717	14,600	717
2013-03-15	749	754	715	730	28,300	730
2013-03-14	707	780	706	740	134,900	740
2013-03-13	685	704	677	704	35,000	704
2013-03-12	692	705	678	678	26,100	678
2013-03-11	690	705	682	695	19,300	695
2013-03-08	680	694	676	694	14,800	694
2013-03-07	710	710	671	671	44,700	671
2013-03-06	715	720	691	715	65,000	715
2013-03-05	669	709	665	709	72,800	709
2013-03-04	629	659	629	659	14,900	659
2013-03-01	618	628	617	628	12,100	628
2013-02-28	626	630	622	623	8,900	623
2013-02-27	638	638	610	626	11,200	626
2013-02-26	630	634	618	633	18,900	633
2013-02-25	630	640	629	640	35,300	640
2013-02-22	595	617	592	616	13,000	616
2013-02-21	600	624	593	597	20,600	597
2013-02-20	595	604	586	597	10,600	597
2013-02-19	582	593	573	593	11,600	593
2013-02-18	566	595	566	583	15,600	583
2013-02-15	586	590	561	575	29,700	575
2013-02-14	590	590	580	586	14,500	586
2013-02-13	595	597	586	597	12,200	597
2013-02-12	626	630	591	593	28,500	593
2013-02-08	630	630	610	622	10,300	622
2013-02-07	621	642	615	621	14,100	621
2013-02-06	582	640	577	620	122,800	620
2013-02-05	581	590	570	583	37,600	583
2013-02-04	590	598	550	580	101,200	580
2013-02-01	650	670	606	610	124,500	610
2013-01-31	610	650	602	636	66,300	636
2013-01-30	589	610	589	610	43,900	610
2013-01-29	590	600	576	588	41,000	588
2013-01-28	563	570	555	570	24,900	570
2013-01-25	549	561	541	555	15,300	555
2013-01-24	530	544	521	544	18,900	544
2013-01-23	530	550	527	540	11,000	540
2013-01-22	548	563	527	530	33,000	530
2013-01-21	520	533	515	533	13,500	533
2013-01-18	509	519	505	519	9,900	519
2013-01-17	510	510	505	507	3,000	507
2013-01-16	522	522	506	512	10,200	512
2013-01-15	524	529	518	525	12,300	525
2013-01-11	520	528	518	525	11,100	525
2013-01-10	513	522	509	519	15,000	519
2013-01-09	500	518	498	518	18,100	518
2013-01-08	498	505	491	498	11,400	498
2013-01-07	504	505	497	498	13,800	498
2013-01-04	489	504	485	501	24,100	501

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