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 |
---|---|---|---|---|---|
2002/12/30 | 300 | 350 | 300 | 350 | 9,000 |
2002/12/27 | 269 | 300 | 269 | 300 | 8,000 |
2002/12/26 | 240 | 250 | 240 | 250 | 4,000 |
2002/12/25 | 220 | 239 | 220 | 239 | 4,000 |
2002/12/24 | 195 | 200 | 195 | 200 | 2,000 |
2002/12/20 | 190 | 195 | 185 | 185 | 8,000 |
2002/12/19 | 185 | 190 | 185 | 190 | 2,000 |
2002/12/18 | 205 | 205 | 185 | 185 | 7,000 |
2002/12/16 | 220 | 230 | 220 | 230 | 4,000 |
2002/12/12 | 240 | 240 | 240 | 240 | 1,000 |
2002/12/11 | 260 | 260 | 260 | 260 | 1,000 |
2002/12/09 | 260 | 260 | 260 | 260 | 5,000 |
2002/12/04 | 210 | 230 | 210 | 230 | 6,000 |
2002/12/03 | 205 | 205 | 205 | 205 | 1,000 |
2002/11/28 | 190 | 200 | 190 | 200 | 3,000 |
2002/11/26 | 200 | 200 | 190 | 190 | 5,000 |
2002/11/25 | 210 | 210 | 190 | 190 | 6,000 |
2002/11/22 | 200 | 220 | 200 | 220 | 2,000 |
2002/11/19 | 235 | 235 | 235 | 235 | 1,000 |
2002/11/18 | 250 | 250 | 250 | 250 | 1,000 |
2002/11/15 | 260 | 260 | 260 | 260 | 2,000 |
2002/10/29 | 255 | 255 | 255 | 255 | 2,000 |
2002/10/28 | 240 | 255 | 240 | 255 | 4,000 |
2002/10/24 | 240 | 250 | 240 | 250 | 2,000 |
2002/10/23 | 230 | 230 | 230 | 230 | 2,000 |
2002/10/16 | 235 | 235 | 235 | 235 | 1,000 |
2002/10/15 | 230 | 230 | 230 | 230 | 1,000 |
2002/10/07 | 230 | 240 | 230 | 240 | 3,000 |
2002/10/03 | 290 | 310 | 275 | 275 | 4,000 |
2002/09/26 | 320 | 320 | 320 | 320 | 1,000 |
2002/09/24 | 310 | 310 | 300 | 300 | 6,000 |
2002/09/17 | 300 | 300 | 300 | 300 | 1,000 |
2002/09/06 | 290 | 290 | 290 | 290 | 1,000 |
2002/08/30 | 330 | 330 | 330 | 330 | 2,000 |
2002/08/28 | 350 | 350 | 345 | 345 | 4,000 |
2002/08/27 | 360 | 360 | 360 | 360 | 14,000 |
2002/08/26 | 340 | 350 | 340 | 350 | 2,000 |
2002/08/23 | 340 | 350 | 340 | 350 | 2,000 |
2002/08/21 | 330 | 330 | 330 | 330 | 1,000 |
2002/08/05 | 340 | 340 | 340 | 340 | 1,000 |
2002/08/01 | 355 | 355 | 355 | 355 | 2,000 |
2002/07/23 | 340 | 340 | 340 | 340 | 1,000 |
2002/07/22 | 330 | 330 | 330 | 330 | 1,000 |
2002/07/18 | 345 | 345 | 345 | 345 | 2,000 |
2002/07/10 | 375 | 375 | 375 | 375 | 1,000 |
2002/07/08 | 390 | 390 | 390 | 390 | 4,000 |
2002/07/05 | 390 | 390 | 390 | 390 | 1,000 |
2002/07/04 | 385 | 385 | 385 | 385 | 1,000 |
2002/07/02 | 330 | 370 | 330 | 370 | 8,000 |
2002/06/26 | 320 | 320 | 320 | 320 | 2,000 |
2002/06/25 | 320 | 320 | 320 | 320 | 2,000 |
2002/06/20 | 315 | 315 | 315 | 315 | 1,000 |
2002/06/17 | 345 | 345 | 345 | 345 | 2,000 |
2002/06/13 | 350 | 350 | 350 | 350 | 2,000 |
2002/06/11 | 360 | 370 | 360 | 370 | 3,000 |
2002/06/05 | 360 | 360 | 360 | 360 | 1,000 |
2002/06/03 | 370 | 370 | 370 | 370 | 5,000 |
2002/05/31 | 370 | 370 | 370 | 370 | 2,000 |
2002/05/29 | 350 | 350 | 350 | 350 | 2,000 |
2002/05/27 | 330 | 330 | 330 | 330 | 1,000 |
2002/05/23 | 311 | 311 | 311 | 311 | 1,000 |
2002/05/21 | 330 | 330 | 330 | 330 | 1,000 |
2002/05/14 | 321 | 321 | 321 | 321 | 1,000 |
2002/05/10 | 340 | 340 | 340 | 340 | 2,000 |
2002/05/09 | 340 | 340 | 340 | 340 | 3,000 |
2002/04/26 | 340 | 340 | 340 | 340 | 2,000 |
2002/04/25 | 340 | 340 | 340 | 340 | 4,000 |
2002/04/23 | 330 | 330 | 330 | 330 | 1,000 |
2002/04/19 | 350 | 350 | 350 | 350 | 1,000 |
2002/04/18 | 370 | 370 | 370 | 370 | 1,000 |
2002/04/17 | 380 | 380 | 380 | 380 | 2,000 |
2002/04/12 | 382 | 382 | 382 | 382 | 1,000 |
2002/04/10 | 380 | 382 | 380 | 380 | 2,000 |
2002/04/04 | 375 | 380 | 375 | 375 | 3,000 |
2002/04/02 | 385 | 385 | 385 | 385 | 1,000 |
2002/03/25 | 420 | 420 | 390 | 390 | 4,000 |
2002/03/22 | 395 | 410 | 395 | 410 | 3,000 |
2002/03/13 | 395 | 395 | 395 | 395 | 1,000 |
2002/03/11 | 395 | 395 | 395 | 395 | 1,000 |
2002/03/08 | 400 | 400 | 400 | 400 | 2,000 |
2002/03/07 | 390 | 390 | 390 | 390 | 2,000 |
2002/03/06 | 390 | 390 | 390 | 390 | 1,000 |
2002/03/05 | 395 | 400 | 395 | 400 | 15,000 |
2002/03/04 | 390 | 390 | 390 | 390 | 3,000 |
2002/02/26 | 370 | 400 | 370 | 400 | 5,000 |
2002/02/25 | 360 | 360 | 360 | 360 | 3,000 |
2002/02/22 | 350 | 350 | 350 | 350 | 1,000 |
2002/02/19 | 310 | 350 | 310 | 350 | 4,000 |
2002/02/13 | 300 | 300 | 300 | 300 | 3,000 |
2002/02/06 | 300 | 300 | 295 | 300 | 5,000 |
2002/02/05 | 300 | 300 | 290 | 300 | 2,000 |
2002/02/04 | 320 | 320 | 309 | 310 | 4,000 |
2002/02/01 | 340 | 345 | 340 | 340 | 3,000 |
2002/01/31 | 340 | 340 | 340 | 340 | 3,000 |
2002/01/25 | 340 | 340 | 340 | 340 | 7,000 |
2002/01/24 | 340 | 340 | 340 | 340 | 1,000 |
2002/01/18 | 330 | 330 | 330 | 330 | 1,000 |
2002/01/15 | 335 | 335 | 335 | 335 | 2,000 |
2002/01/11 | 335 | 335 | 330 | 330 | 7,000 |
2002/01/09 | 310 | 310 | 310 | 310 | 1,000 |
2002/01/08 | 305 | 310 | 305 | 310 | 7,000 |
2002/01/07 | 305 | 305 | 305 | 305 | 2,000 |
2002/01/04 | 305 | 305 | 305 | 305 | 2,000 |