4644 イマジニア(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	900	909	897	902	41,300	902
2017-12-28	917	919	900	900	16,900	900
2017-12-27	907	920	906	912	33,300	912
2017-12-26	895	900	892	897	54,700	897
2017-12-25	907	907	896	896	78,900	896
2017-12-22	902	908	901	907	27,800	907
2017-12-21	907	910	902	902	46,200	902
2017-12-20	911	918	904	904	34,800	904
2017-12-19	922	922	912	912	32,300	912
2017-12-18	927	927	921	922	24,900	922
2017-12-15	925	932	919	927	34,800	927
2017-12-14	928	928	920	925	8,500	925
2017-12-13	925	928	922	926	12,400	926
2017-12-12	931	931	921	928	12,500	928
2017-12-11	925	937	925	926	14,300	926
2017-12-08	930	930	918	925	17,000	925
2017-12-07	917	928	917	928	9,000	928
2017-12-06	932	935	910	914	25,000	914
2017-12-05	941	946	928	939	23,700	939
2017-12-04	965	970	946	946	26,100	946
2017-12-01	961	963	958	960	22,600	960
2017-11-30	956	964	950	963	35,100	963
2017-11-29	943	956	935	956	106,900	956
2017-11-28	932	944	927	935	29,100	935
2017-11-27	923	934	923	932	12,600	932
2017-11-24	922	927	918	925	16,400	925
2017-11-22	928	931	921	922	17,900	922
2017-11-21	913	923	913	922	15,300	922
2017-11-20	911	913	907	910	4,800	910
2017-11-17	910	917	905	910	17,200	910
2017-11-16	905	914	895	912	34,500	912
2017-11-15	918	920	896	899	59,800	899
2017-11-13	922	924	919	919	17,200	919
2017-11-10	915	924	913	924	18,100	924
2017-11-09	927	927	914	915	66,500	915
2017-11-08	918	924	914	924	17,900	924
2017-11-07	915	919	915	916	6,800	916
2017-11-06	922	930	911	915	32,000	915
2017-11-02	939	940	917	921	37,400	921
2017-11-01	940	965	926	940	94,300	940
2017-10-31	918	919	909	916	24,000	916
2017-10-30	910	918	908	918	20,600	918
2017-10-27	904	912	904	910	10,700	910
2017-10-26	903	909	901	902	19,600	902
2017-10-25	914	920	901	901	37,400	901
2017-10-24	906	916	900	914	28,300	914
2017-10-23	904	911	898	905	33,500	905
2017-10-20	908	908	900	902	22,900	902
2017-10-19	909	921	898	904	52,000	904
2017-10-18	915	915	908	908	24,600	908
2017-10-17	924	924	915	915	11,700	915
2017-10-16	921	927	921	924	10,200	924
2017-10-13	919	926	911	923	28,700	923
2017-10-12	913	927	913	920	21,900	920
2017-10-11	916	917	912	912	17,500	912
2017-10-10	913	916	908	916	17,900	916
2017-10-06	915	916	912	913	26,500	913
2017-10-05	928	929	916	918	16,800	918
2017-10-04	927	932	922	928	16,900	928
2017-10-03	933	936	927	927	24,000	927
2017-10-02	949	949	934	936	15,800	936
2017-09-29	950	950	936	943	20,600	943
2017-09-28	969	969	943	950	34,000	950
2017-09-27	968	976	963	964	20,200	964
2017-09-26	971	973	964	970	19,600	970
2017-09-25	971	984	962	969	29,500	969
2017-09-22	979	983	956	969	37,600	969
2017-09-21	989	990	968	981	86,700	981
2017-09-20	960	983	959	982	89,000	982
2017-09-19	935	957	935	953	25,900	953
2017-09-15	920	931	918	927	11,700	927
2017-09-14	939	942	923	925	21,000	925
2017-09-13	935	944	928	944	17,200	944
2017-09-12	935	939	928	930	42,500	930
2017-09-11	893	937	893	930	35,100	930
2017-09-08	886	893	886	887	33,500	887
2017-09-07	907	915	897	897	53,400	897
2017-09-06	903	915	889	907	30,100	907
2017-09-05	943	943	907	908	45,100	908
2017-09-04	958	959	944	948	28,700	948
2017-09-01	960	965	955	964	31,300	964
2017-08-31	969	971	957	963	44,100	963
2017-08-30	954	967	941	967	105,000	967
2017-08-29	935	949	933	939	26,600	939
2017-08-28	941	953	933	946	45,400	946
2017-08-25	926	943	926	941	16,900	941
2017-08-24	921	939	921	929	19,900	929
2017-08-23	914	927	914	920	13,800	920
2017-08-22	916	925	916	922	6,300	922
2017-08-21	918	922	912	922	11,600	922
2017-08-18	908	918	902	915	16,200	915
2017-08-17	921	924	914	921	15,000	921
2017-08-16	900	924	898	924	33,100	924
2017-08-15	885	896	885	892	16,300	892
2017-08-14	895	899	885	885	29,800	885
2017-08-10	908	918	902	906	32,500	906
2017-08-09	932	935	912	915	30,500	915
2017-08-08	930	937	925	933	15,400	933
2017-08-07	930	939	928	938	13,600	938
2017-08-04	936	944	926	930	18,300	930
2017-08-03	945	945	933	937	17,500	937
2017-08-02	946	955	942	947	22,800	947
2017-08-01	953	955	921	947	81,400	947
2017-07-31	927	935	915	925	41,500	925
2017-07-28	935	945	930	930	36,000	930
2017-07-27	938	942	931	939	32,800	939
2017-07-26	949	949	938	940	32,900	940
2017-07-25	956	959	941	946	44,500	946
2017-07-24	960	966	958	959	20,800	959
2017-07-21	956	968	956	961	11,700	961
2017-07-20	965	967	954	954	22,900	954
2017-07-19	956	967	954	957	19,200	957
2017-07-18	969	979	959	959	33,900	959
2017-07-14	971	979	966	974	30,700	974
2017-07-13	982	984	973	975	17,900	975
2017-07-12	974	984	972	981	18,200	981
2017-07-11	982	982	968	975	28,000	975
2017-07-10	973	980	970	977	14,900	977
2017-07-07	967	983	962	971	38,800	971
2017-07-06	988	989	971	971	41,300	971
2017-07-05	985	997	978	989	40,700	989
2017-07-04	1,000	1,030	983	985	111,900	985
2017-07-03	1,003	1,003	986	993	41,400	993
2017-06-30	986	1,009	974	988	62,000	988
2017-06-29	983	1,008	980	997	110,400	997
2017-06-28	1,000	1,005	969	969	120,800	969
2017-06-27	1,050	1,050	1,009	1,012	148,300	1,012
2017-06-26	1,043	1,075	1,027	1,056	409,100	1,056
2017-06-23	1,051	1,079	980	1,020	1,283,100	1,020
2017-06-22	955	962	950	962	26,300	962
2017-06-21	946	958	943	951	35,000	951
2017-06-20	954	961	946	947	65,900	947
2017-06-19	919	999	915	962	483,200	962
2017-06-16	917	923	910	913	37,300	913
2017-06-15	938	938	921	926	34,500	926
2017-06-14	958	958	933	943	44,600	943
2017-06-13	952	959	950	953	21,900	953
2017-06-12	951	967	948	959	43,800	959
2017-06-09	957	960	935	947	40,100	947
2017-06-08	970	987	951	955	57,100	955
2017-06-07	964	968	960	968	18,400	968
2017-06-06	996	996	960	964	74,600	964
2017-06-05	971	993	970	992	66,900	992
2017-06-02	999	1,000	966	973	107,500	973
2017-06-01	960	986	959	980	76,300	980
2017-05-31	947	964	935	955	44,800	955
2017-05-30	936	960	936	941	40,000	941
2017-05-29	949	949	937	937	16,200	937
2017-05-26	945	950	939	942	24,900	942
2017-05-25	951	959	945	953	27,800	953
2017-05-24	940	954	938	950	36,100	950
2017-05-23	930	945	925	931	50,400	931
2017-05-22	911	932	910	928	52,800	928
2017-05-19	910	915	888	902	59,700	902
2017-05-18	899	908	877	907	76,600	907
2017-05-17	922	926	896	902	115,100	902
2017-05-16	953	973	928	930	117,900	930
2017-05-15	981	983	964	964	70,400	964
2017-05-12	991	992	978	979	38,000	979
2017-05-11	991	998	972	992	57,200	992
2017-05-10	982	1,015	980	995	65,600	995
2017-05-09	989	997	977	992	48,400	992
2017-05-08	962	998	962	989	81,000	989
2017-05-02	956	973	951	962	34,400	962
2017-05-01	966	975	951	958	36,600	958
2017-04-28	994	994	970	973	27,600	973
2017-04-27	973	1,013	968	985	126,100	985
2017-04-26	956	977	955	958	64,300	958
2017-04-25	942	963	938	948	42,400	948
2017-04-24	968	970	938	942	55,500	942
2017-04-21	981	986	955	971	52,000	971
2017-04-20	997	1,007	970	984	75,000	984
2017-04-19	974	1,016	974	996	81,700	996
2017-04-18	975	993	965	988	102,900	988
2017-04-17	943	984	940	960	58,900	960
2017-04-14	930	956	930	943	61,000	943
2017-04-13	909	960	906	945	160,500	945
2017-04-12	997	997	932	932	201,800	932
2017-04-11	1,030	1,040	971	1,003	318,200	1,003
2017-04-10	1,039	1,077	1,035	1,035	225,900	1,035
2017-04-07	1,073	1,170	1,042	1,060	514,200	1,060
2017-04-06	1,137	1,230	1,091	1,133	419,800	1,133
2017-04-05	1,149	1,154	1,120	1,137	61,700	1,137
2017-04-04	1,162	1,170	1,105	1,140	184,000	1,140
2017-04-03	1,239	1,243	1,179	1,179	133,000	1,179
2017-03-31	1,230	1,254	1,222	1,234	61,300	1,234
2017-03-30	1,280	1,283	1,232	1,232	69,900	1,232
2017-03-29	1,237	1,280	1,225	1,266	97,600	1,266
2017-03-28	1,232	1,247	1,219	1,233	58,200	1,233
2017-03-27	1,249	1,252	1,215	1,224	151,100	1,224
2017-03-24	1,299	1,337	1,265	1,286	180,700	1,286
2017-03-23	1,286	1,325	1,280	1,311	179,200	1,311
2017-03-22	1,242	1,310	1,235	1,278	225,300	1,278
2017-03-21	1,244	1,280	1,225	1,280	146,100	1,280
2017-03-17	1,230	1,240	1,203	1,239	96,500	1,239
2017-03-16	1,183	1,247	1,183	1,243	137,100	1,243
2017-03-15	1,226	1,226	1,176	1,193	212,800	1,193
2017-03-14	1,220	1,248	1,192	1,231	249,500	1,231
2017-03-13	1,310	1,317	1,228	1,230	403,400	1,230
2017-03-10	1,277	1,338	1,255	1,326	649,500	1,326
2017-03-09	1,250	1,258	1,226	1,247	267,600	1,247
2017-03-08	1,215	1,244	1,195	1,204	226,400	1,204
2017-03-07	1,316	1,328	1,218	1,233	840,300	1,233
2017-03-06	1,149	1,236	1,146	1,226	285,900	1,226
2017-03-03	1,132	1,150	1,122	1,138	108,900	1,138
2017-03-02	1,144	1,159	1,119	1,138	185,900	1,138
2017-03-01	1,145	1,146	1,115	1,131	218,100	1,131
2017-02-28	1,112	1,136	1,106	1,116	152,800	1,116
2017-02-27	1,075	1,138	1,075	1,098	187,600	1,098
2017-02-24	1,041	1,140	1,035	1,096	473,300	1,096
2017-02-23	1,034	1,046	1,014	1,036	240,400	1,036
2017-02-22	1,081	1,108	1,043	1,049	338,100	1,049
2017-02-21	1,106	1,108	1,078	1,089	289,100	1,089
2017-02-20	1,145	1,164	1,091	1,114	554,400	1,114
2017-02-17	1,119	1,145	1,078	1,091	755,500	1,091
2017-02-16	1,223	1,255	1,076	1,123	1,964,400	1,123
2017-02-15	1,315	1,410	1,310	1,373	833,200	1,373
2017-02-14	1,285	1,297	1,246	1,266	280,700	1,266
2017-02-13	1,243	1,314	1,200	1,302	630,300	1,302
2017-02-10	1,220	1,239	1,142	1,213	375,000	1,213
2017-02-09	1,218	1,260	1,155	1,214	686,200	1,214
2017-02-08	1,138	1,250	1,120	1,200	1,175,800	1,200
2017-02-07	1,065	1,130	1,063	1,096	220,100	1,096
2017-02-06	1,025	1,118	1,020	1,095	424,100	1,095
2017-02-03	975	1,027	975	1,004	180,000	1,004
2017-02-02	970	1,000	967	973	104,800	973
2017-02-01	966	1,005	957	983	243,100	983
2017-01-31	964	974	936	938	117,800	938
2017-01-30	954	974	951	965	83,600	965
2017-01-27	1,005	1,007	958	966	157,500	966
2017-01-26	1,025	1,047	967	992	458,600	992
2017-01-25	1,015	1,094	1,003	1,023	1,497,700	1,023
2017-01-24	966	1,101	957	1,045	3,128,300	1,045
2017-01-23	956	979	931	951	278,300	951
2017-01-20	1,002	1,037	923	950	2,233,500	950
2017-01-19	880	987	855	987	773,900	987
2017-01-18	831	838	828	837	10,700	837
2017-01-17	830	838	829	834	11,400	834
2017-01-16	826	840	826	832	15,700	832
2017-01-13	821	829	821	829	10,500	829
2017-01-12	830	831	821	823	21,700	823
2017-01-11	836	839	834	834	3,600	834
2017-01-10	831	850	831	836	39,500	836
2017-01-06	830	840	830	833	21,900	833
2017-01-05	825	839	825	833	29,500	833
2017-01-04	823	827	816	823	24,700	823

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