IMAGICA GROUP(6879)の株価時系列情報
IMAGICA GROUP(6879)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/28 | 295 | 295 | 295 | 295 | 1,000 |
2001/12/26 | 300 | 300 | 300 | 300 | 2,000 |
2001/12/25 | 300 | 300 | 295 | 295 | 3,000 |
2001/12/18 | 290 | 290 | 290 | 290 | 1,000 |
2001/12/12 | 295 | 295 | 295 | 295 | 2,000 |
2001/12/11 | 330 | 330 | 310 | 310 | 4,000 |
2001/12/10 | 345 | 345 | 335 | 335 | 3,000 |
2001/12/07 | 360 | 380 | 350 | 350 | 12,000 |
2001/12/06 | 365 | 365 | 350 | 350 | 3,000 |
2001/12/05 | 300 | 354 | 300 | 350 | 22,000 |
2001/12/04 | 300 | 300 | 300 | 300 | 1,000 |
2001/12/03 | 310 | 310 | 310 | 310 | 3,000 |
2001/11/30 | 320 | 320 | 310 | 310 | 2,000 |
2001/11/26 | 320 | 320 | 320 | 320 | 1,000 |
2001/11/22 | 320 | 320 | 320 | 320 | 2,000 |
2001/11/21 | 310 | 310 | 310 | 310 | 1,000 |
2001/11/16 | 296 | 296 | 296 | 296 | 1,000 |
2001/11/14 | 315 | 320 | 310 | 310 | 3,000 |
2001/11/12 | 310 | 310 | 310 | 310 | 1,000 |
2001/11/08 | 290 | 290 | 290 | 290 | 1,000 |
2001/11/06 | 300 | 300 | 300 | 300 | 2,000 |
2001/11/05 | 285 | 285 | 285 | 285 | 1,000 |
2001/11/02 | 300 | 300 | 300 | 300 | 1,000 |
2001/11/01 | 312 | 312 | 295 | 295 | 8,000 |
2001/10/31 | 312 | 312 | 295 | 295 | 8,000 |
2001/10/26 | 290 | 300 | 290 | 295 | 7,000 |
2001/10/25 | 270 | 270 | 256 | 260 | 10,000 |
2001/10/24 | 260 | 265 | 257 | 265 | 5,000 |
2001/10/23 | 280 | 280 | 255 | 256 | 10,000 |
2001/10/22 | 280 | 290 | 265 | 270 | 15,000 |
2001/10/15 | 302 | 320 | 300 | 300 | 5,000 |
2001/10/12 | 305 | 330 | 305 | 330 | 6,000 |
2001/10/10 | 330 | 330 | 320 | 320 | 6,000 |
2001/10/04 | 340 | 340 | 340 | 340 | 1,000 |
2001/10/03 | 350 | 350 | 350 | 350 | 1,000 |
2001/10/02 | 350 | 352 | 350 | 350 | 2,000 |
2001/09/28 | 360 | 360 | 355 | 355 | 3,000 |
2001/09/25 | 380 | 380 | 376 | 380 | 4,000 |
2001/09/21 | 370 | 390 | 370 | 380 | 5,000 |
2001/09/14 | 350 | 350 | 350 | 350 | 3,000 |
2001/09/13 | 320 | 320 | 320 | 320 | 2,000 |
2001/09/12 | 320 | 320 | 320 | 320 | 2,000 |
2001/09/05 | 340 | 340 | 340 | 340 | 1,000 |
2001/09/03 | 350 | 350 | 350 | 350 | 2,000 |
2001/08/31 | 350 | 350 | 350 | 350 | 1,000 |
2001/08/24 | 350 | 350 | 350 | 350 | 3,000 |
2001/08/23 | 345 | 345 | 340 | 340 | 2,000 |
2001/08/22 | 350 | 350 | 350 | 350 | 1,000 |
2001/08/21 | 360 | 360 | 360 | 360 | 4,000 |
2001/08/08 | 360 | 360 | 355 | 360 | 3,000 |
2001/08/06 | 365 | 365 | 365 | 365 | 1,000 |
2001/08/03 | 370 | 370 | 370 | 370 | 2,000 |
2001/08/02 | 375 | 375 | 365 | 365 | 5,000 |
2001/08/01 | 375 | 375 | 375 | 375 | 2,000 |
2001/07/31 | 365 | 365 | 355 | 365 | 4,000 |
2001/07/26 | 385 | 385 | 385 | 385 | 1,000 |
2001/07/25 | 395 | 395 | 375 | 375 | 6,000 |
2001/07/23 | 380 | 390 | 380 | 380 | 2,000 |
2001/07/19 | 395 | 400 | 385 | 385 | 3,000 |
2001/07/09 | 400 | 400 | 400 | 400 | 1,000 |
2001/07/06 | 411 | 411 | 411 | 411 | 1,000 |
2001/07/04 | 430 | 430 | 430 | 430 | 5,000 |
2001/07/02 | 420 | 420 | 420 | 420 | 1,000 |
2001/06/29 | 430 | 430 | 420 | 420 | 2,000 |
2001/06/26 | 440 | 445 | 440 | 445 | 4,000 |
2001/06/25 | 460 | 460 | 440 | 450 | 3,000 |
2001/06/22 | 460 | 460 | 458 | 458 | 2,000 |
2001/06/15 | 480 | 480 | 480 | 480 | 1,000 |
2001/06/14 | 490 | 490 | 490 | 490 | 3,000 |
2001/06/13 | 505 | 505 | 485 | 485 | 3,000 |
2001/06/12 | 515 | 515 | 515 | 515 | 2,000 |
2001/06/11 | 530 | 550 | 525 | 525 | 12,000 |
2001/06/08 | 480 | 550 | 480 | 550 | 18,000 |
2001/06/07 | 460 | 460 | 460 | 460 | 1,000 |
2001/06/06 | 445 | 455 | 445 | 455 | 3,000 |
2001/06/04 | 440 | 440 | 440 | 440 | 1,000 |
2001/06/01 | 445 | 445 | 438 | 438 | 4,000 |
2001/05/29 | 429 | 440 | 429 | 440 | 4,000 |
2001/05/25 | 440 | 440 | 420 | 420 | 8,000 |
2001/05/23 | 425 | 425 | 425 | 425 | 2,000 |
2001/05/22 | 415 | 415 | 415 | 415 | 1,000 |
2001/05/21 | 415 | 415 | 415 | 415 | 2,000 |
2001/05/17 | 415 | 415 | 415 | 415 | 2,000 |
2001/05/16 | 400 | 405 | 400 | 405 | 8,000 |
2001/05/15 | 390 | 400 | 390 | 400 | 5,000 |
2001/05/14 | 399 | 399 | 399 | 399 | 2,000 |
2001/05/11 | 400 | 405 | 395 | 395 | 6,000 |
2001/05/09 | 405 | 405 | 400 | 405 | 4,000 |
2001/05/07 | 400 | 400 | 400 | 400 | 2,000 |
2001/04/27 | 405 | 405 | 395 | 395 | 2,000 |
2001/04/26 | 410 | 410 | 405 | 405 | 8,000 |
2001/04/25 | 414 | 420 | 414 | 415 | 6,000 |
2001/04/24 | 395 | 400 | 395 | 400 | 3,000 |
2001/04/20 | 380 | 380 | 380 | 380 | 3,000 |
2001/04/19 | 379 | 379 | 379 | 379 | 4,000 |
2001/04/17 | 375 | 380 | 365 | 365 | 5,000 |
2001/04/16 | 365 | 375 | 365 | 375 | 9,000 |
2001/03/26 | 370 | 370 | 370 | 370 | 1,000 |
2001/03/23 | 370 | 370 | 370 | 370 | 1,000 |
2001/03/14 | 350 | 350 | 350 | 350 | 1,000 |
2001/03/13 | 375 | 395 | 365 | 365 | 6,000 |
2001/03/06 | 391 | 395 | 381 | 395 | 6,000 |
2001/03/05 | 391 | 391 | 391 | 391 | 1,000 |
2001/03/02 | 390 | 400 | 390 | 400 | 3,000 |
2001/02/27 | 400 | 400 | 400 | 400 | 1,000 |
2001/02/23 | 390 | 390 | 390 | 390 | 2,000 |
2001/02/22 | 390 | 390 | 390 | 390 | 2,000 |
2001/02/20 | 390 | 390 | 390 | 390 | 6,000 |
2001/02/19 | 350 | 420 | 345 | 390 | 15,000 |
2001/02/16 | 350 | 350 | 350 | 350 | 1,000 |
2001/02/15 | 350 | 350 | 350 | 350 | 1,000 |
2001/02/09 | 330 | 330 | 330 | 330 | 5,000 |
2001/02/08 | 345 | 345 | 330 | 330 | 2,000 |
2001/02/07 | 330 | 330 | 330 | 330 | 3,000 |
2001/02/06 | 310 | 315 | 305 | 305 | 4,000 |
2001/01/26 | 305 | 305 | 305 | 305 | 1,000 |
2001/01/25 | 300 | 300 | 300 | 300 | 3,000 |
2001/01/23 | 300 | 300 | 285 | 285 | 2,000 |
2001/01/22 | 300 | 300 | 300 | 300 | 1,000 |
2001/01/10 | 305 | 305 | 305 | 305 | 2,000 |
2001/01/09 | 305 | 305 | 305 | 305 | 1,000 |
2001/01/05 | 315 | 320 | 310 | 320 | 4,000 |