4644 イマジニア(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	817	821	816	818	10,000	818
2016-12-29	815	822	814	818	12,200	818
2016-12-28	812	819	812	815	10,200	815
2016-12-27	818	821	812	813	21,200	813
2016-12-26	817	817	813	815	28,100	815
2016-12-22	816	822	814	819	27,200	819
2016-12-21	815	821	813	816	22,600	816
2016-12-20	814	822	812	816	15,100	816
2016-12-19	824	826	810	814	24,700	814
2016-12-16	836	836	820	824	42,100	824
2016-12-15	834	836	827	829	28,200	829
2016-12-14	833	835	831	834	8,500	834
2016-12-13	831	834	826	834	11,500	834
2016-12-12	833	843	828	832	19,200	832
2016-12-09	826	833	822	832	16,100	832
2016-12-08	824	828	819	826	19,800	826
2016-12-07	812	820	812	819	26,200	819
2016-12-06	819	820	812	816	32,200	816
2016-12-05	820	838	811	819	30,600	819
2016-12-02	823	828	820	821	10,500	821
2016-12-01	832	836	823	825	17,400	825
2016-11-30	844	844	822	832	36,400	832
2016-11-29	850	850	838	838	12,900	838
2016-11-28	833	845	833	845	9,600	845
2016-11-25	837	842	832	833	9,800	833
2016-11-24	830	838	828	838	32,400	838
2016-11-22	818	828	814	825	20,400	825
2016-11-21	816	823	816	820	19,100	820
2016-11-18	823	823	816	820	14,900	820
2016-11-17	806	817	801	817	14,500	817
2016-11-16	799	810	797	805	7,900	805
2016-11-15	817	817	794	799	31,200	799
2016-11-14	820	820	809	811	6,400	811
2016-11-11	820	820	805	809	9,600	809
2016-11-10	803	818	799	815	16,000	815
2016-11-09	836	836	777	788	68,000	788
2016-11-08	828	833	821	821	8,800	821
2016-11-07	824	837	818	834	35,400	834
2016-11-04	835	845	810	824	78,800	824
2016-11-02	846	856	846	850	11,300	850
2016-11-01	863	874	846	848	42,800	848
2016-10-31	875	877	870	876	11,700	876
2016-10-28	882	884	873	874	13,500	874
2016-10-27	875	882	870	880	9,500	880
2016-10-26	870	876	865	874	5,500	874
2016-10-25	863	876	863	874	13,200	874
2016-10-24	865	868	863	866	7,600	866
2016-10-21	863	864	857	864	10,000	864
2016-10-20	852	864	847	858	11,000	858
2016-10-19	855	855	845	847	15,100	847
2016-10-17	860	864	834	857	12,500	857
2016-10-13	846	853	846	852	6,600	852
2016-10-12	843	855	843	855	4,600	855
2016-10-11	855	860	849	850	10,700	850
2016-10-07	863	863	852	853	3,500	853
2016-10-06	872	872	850	853	11,600	853
2016-10-05	870	870	865	870	2,300	870
2016-10-04	865	870	857	870	9,800	870
2016-10-03	866	867	856	856	3,900	856
2016-09-30	864	870	852	861	8,500	861
2016-09-29	869	869	860	865	3,600	865
2016-09-28	853	869	848	869	9,100	869
2016-09-27	863	875	859	869	7,100	869
2016-09-26	855	869	855	867	5,100	867
2016-09-23	851	855	842	855	14,000	855
2016-09-21	850	850	835	842	18,900	842
2016-09-20	841	847	838	847	9,100	847
2016-09-16	860	860	839	841	35,600	841
2016-09-15	859	865	857	858	2,700	858
2016-09-14	868	868	859	859	5,000	859
2016-09-13	863	871	862	868	5,800	868
2016-09-12	864	875	861	875	6,000	875
2016-09-09	874	885	872	881	13,600	881
2016-09-08	865	869	857	869	8,900	869
2016-09-07	865	867	850	866	16,300	866
2016-09-06	867	870	863	867	17,000	867
2016-09-05	866	869	861	866	8,000	866
2016-09-02	861	868	861	867	5,600	867
2016-09-01	855	867	855	863	5,700	863
2016-08-31	858	858	836	855	17,300	855
2016-08-30	875	875	856	857	10,100	857
2016-08-29	874	880	860	870	14,600	870
2016-08-26	869	874	862	874	5,600	874
2016-08-25	872	880	867	873	7,700	873
2016-08-24	868	872	864	872	10,700	872
2016-08-23	875	879	872	874	6,900	874
2016-08-22	867	874	866	872	5,800	872
2016-08-19	875	875	865	873	3,800	873
2016-08-18	872	878	868	874	14,400	874
2016-08-17	895	899	880	886	7,100	886
2016-08-16	902	910	896	905	6,400	905
2016-08-15	907	920	906	911	3,900	911
2016-08-12	900	918	900	918	16,600	918
2016-08-10	889	907	880	900	23,800	900
2016-08-09	880	885	866	874	15,100	874
2016-08-08	871	875	865	871	24,300	871
2016-08-05	871	879	864	867	18,800	867
2016-08-04	870	884	866	872	11,500	872
2016-08-03	870	883	869	873	14,400	873
2016-08-02	872	880	863	877	14,000	877
2016-08-01	860	869	855	869	28,700	869
2016-07-29	887	896	866	892	30,100	892
2016-07-28	899	899	886	886	16,800	886
2016-07-27	883	909	877	890	28,200	890
2016-07-26	885	890	873	876	30,400	876
2016-07-25	897	905	886	889	32,700	889
2016-07-22	904	914	899	902	49,200	902
2016-07-21	948	951	919	919	56,900	919
2016-07-20	960	970	938	948	30,200	948
2016-07-19	981	992	960	962	52,300	962
2016-07-15	1,085	1,089	987	1,001	147,700	1,001
2016-07-14	1,050	1,105	1,050	1,089	136,400	1,089
2016-07-13	1,020	1,037	1,004	1,030	51,500	1,030
2016-07-12	997	1,005	992	995	26,200	995
2016-07-11	977	993	977	988	21,200	988
2016-07-08	980	981	948	959	26,900	959
2016-07-07	985	998	970	972	28,400	972
2016-07-06	999	1,005	972	994	28,000	994
2016-07-05	1,007	1,010	999	1,008	17,300	1,008
2016-07-04	992	1,007	988	1,004	26,000	1,004
2016-07-01	995	1,002	985	990	28,800	990
2016-06-30	1,014	1,016	979	990	61,800	990
2016-06-29	1,007	1,022	987	998	94,900	998
2016-06-28	925	999	911	973	164,100	973
2016-06-27	885	934	882	910	45,000	910
2016-06-24	957	967	831	880	121,200	880
2016-06-23	940	950	935	943	13,100	943
2016-06-22	980	984	940	940	42,800	940
2016-06-21	947	988	945	970	43,300	970
2016-06-20	961	969	951	951	29,500	951
2016-06-17	951	962	931	931	29,500	931
2016-06-16	965	979	921	923	89,200	923
2016-06-15	965	1,005	965	978	45,200	978
2016-06-14	1,064	1,076	950	980	205,200	980
2016-06-13	1,132	1,136	1,090	1,092	104,400	1,092
2016-06-10	1,179	1,179	1,134	1,161	229,200	1,161
2016-06-09	1,147	1,170	1,069	1,122	250,400	1,122
2016-06-08	1,137	1,157	1,115	1,147	86,100	1,147
2016-06-07	1,134	1,189	1,118	1,156	179,300	1,156
2016-06-06	1,122	1,149	1,105	1,134	73,400	1,134
2016-06-03	1,110	1,156	1,099	1,152	140,900	1,152
2016-06-02	1,101	1,130	1,062	1,122	176,000	1,122
2016-06-01	1,200	1,210	1,070	1,100	721,100	1,100
2016-05-31	1,028	1,070	1,019	1,050	74,300	1,050
2016-05-30	1,005	1,032	1,000	1,017	31,100	1,017
2016-05-27	1,005	1,015	996	1,000	31,600	1,000
2016-05-26	1,014	1,018	1,002	1,012	15,700	1,012
2016-05-25	1,007	1,027	1,007	1,012	12,700	1,012
2016-05-24	1,040	1,050	1,003	1,007	33,600	1,007
2016-05-23	1,028	1,063	1,020	1,046	76,400	1,046
2016-05-20	993	1,038	993	1,028	36,100	1,028
2016-05-19	994	1,002	989	992	8,500	992
2016-05-18	1,003	1,010	980	987	29,500	987
2016-05-17	990	1,016	987	1,000	22,500	1,000
2016-05-16	1,044	1,045	999	999	56,500	999
2016-05-13	1,030	1,040	1,010	1,020	19,200	1,020
2016-05-12	1,044	1,053	1,033	1,033	29,200	1,033
2016-05-11	1,050	1,060	1,028	1,044	22,100	1,044
2016-05-10	1,040	1,046	1,025	1,044	21,900	1,044
2016-05-09	1,017	1,037	1,013	1,037	25,800	1,037
2016-05-06	999	1,011	995	1,006	16,300	1,006
2016-05-02	984	998	977	998	19,900	998
2016-04-28	1,047	1,047	999	999	22,200	999
2016-04-27	1,040	1,052	1,029	1,034	25,800	1,034
2016-04-26	1,049	1,049	995	1,019	28,600	1,019
2016-04-25	1,032	1,054	1,027	1,045	18,000	1,045
2016-04-22	1,018	1,029	1,008	1,029	14,100	1,029
2016-04-21	1,005	1,032	1,000	1,018	35,900	1,018
2016-04-20	992	1,002	987	1,001	31,100	1,001
2016-04-19	971	989	970	984	21,900	984
2016-04-18	975	976	945	963	43,900	963
2016-04-15	986	998	986	993	17,100	993
2016-04-14	999	1,010	991	991	32,600	991
2016-04-13	982	1,013	978	999	47,200	999
2016-04-12	975	997	962	979	41,100	979
2016-04-11	968	979	957	975	11,300	975
2016-04-08	906	980	906	966	55,800	966
2016-04-07	933	955	922	935	57,100	935
2016-04-06	950	970	922	948	60,300	948
2016-04-05	1,008	1,009	957	960	48,800	960
2016-04-04	1,016	1,050	1,005	1,007	38,000	1,007
2016-04-01	1,092	1,092	1,030	1,032	81,300	1,032
2016-03-31	1,094	1,100	1,072	1,079	28,500	1,079
2016-03-30	1,076	1,146	1,076	1,094	168,800	1,094
2016-03-29	1,050	1,080	1,042	1,074	33,100	1,074
2016-03-28	1,103	1,110	1,084	1,095	45,400	1,095
2016-03-25	1,113	1,120	1,103	1,103	38,600	1,103
2016-03-24	1,121	1,180	1,099	1,124	104,200	1,124
2016-03-23	1,140	1,140	1,117	1,123	25,200	1,123
2016-03-22	1,136	1,165	1,126	1,140	36,400	1,140
2016-03-18	1,105	1,136	1,085	1,125	50,100	1,125
2016-03-17	1,129	1,158	1,099	1,112	58,400	1,112
2016-03-16	1,111	1,143	1,111	1,126	39,700	1,126
2016-03-15	1,110	1,125	1,106	1,115	44,900	1,115
2016-03-14	1,091	1,117	1,090	1,095	42,600	1,095
2016-03-11	1,078	1,161	1,063	1,100	83,500	1,100
2016-03-10	1,088	1,116	1,088	1,108	58,300	1,108
2016-03-09	1,079	1,100	1,055	1,088	110,000	1,088
2016-03-08	1,130	1,155	1,071	1,109	311,500	1,109
2016-03-07	1,203	1,248	1,125	1,125	1,075,800	1,125
2016-03-04	1,035	1,045	1,025	1,044	37,100	1,044
2016-03-03	1,014	1,032	1,011	1,030	22,600	1,030
2016-03-02	1,006	1,020	1,005	1,015	43,600	1,015
2016-03-01	980	994	974	983	17,500	983
2016-02-29	994	1,005	971	982	34,800	982
2016-02-26	979	986	965	979	21,700	979
2016-02-25	970	974	952	969	16,900	969
2016-02-24	942	970	941	967	15,400	967
2016-02-23	980	988	955	960	31,600	960
2016-02-22	957	988	950	982	26,800	982
2016-02-19	969	969	942	966	22,800	966
2016-02-18	974	987	963	978	51,400	978
2016-02-17	924	970	912	944	38,500	944
2016-02-16	895	961	895	932	49,700	932
2016-02-15	882	913	860	901	64,600	901
2016-02-12	894	925	855	855	100,200	855
2016-02-10	977	978	915	932	102,600	932
2016-02-09	960	1,000	942	964	92,100	964
2016-02-08	985	1,014	962	1,014	64,600	1,014
2016-02-05	1,000	1,040	940	981	161,100	981
2016-02-04	1,016	1,028	1,002	1,005	80,800	1,005
2016-02-03	1,002	1,030	980	1,028	123,100	1,028
2016-02-02	1,051	1,052	1,010	1,025	177,800	1,025
2016-02-01	1,045	1,045	988	1,045	465,700	1,045
2016-01-29	869	895	863	895	55,900	895
2016-01-28	867	889	854	866	43,400	866
2016-01-27	860	868	843	859	29,300	859
2016-01-26	841	860	839	845	20,100	845
2016-01-25	860	875	849	867	37,200	867
2016-01-22	828	854	825	845	74,500	845
2016-01-21	838	866	802	808	94,900	808
2016-01-20	901	901	842	845	79,800	845
2016-01-19	879	903	872	886	54,300	886
2016-01-18	879	901	865	894	72,300	894
2016-01-15	963	965	920	924	81,700	924
2016-01-14	951	953	908	941	117,900	941
2016-01-13	957	1,005	954	980	175,400	980
2016-01-12	1,013	1,015	951	951	149,200	951
2016-01-08	1,083	1,094	1,019	1,019	515,900	1,019
2016-01-07	1,000	1,280	1,000	1,143	2,442,600	1,143
2016-01-06	1,012	1,014	991	1,003	27,100	1,003
2016-01-05	1,008	1,027	1,007	1,014	24,200	1,014
2016-01-04	1,025	1,045	1,013	1,023	25,900	1,023

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