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 |
|---|---|---|---|---|---|
| 2003/12/30 | 430 | 430 | 430 | 430 | 5,000 |
| 2003/12/29 | 415 | 420 | 415 | 420 | 3,000 |
| 2003/12/25 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/12/19 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/12/17 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/12/12 | 425 | 425 | 425 | 425 | 1,000 |
| 2003/12/10 | 440 | 440 | 440 | 440 | 1,000 |
| 2003/12/05 | 444 | 450 | 444 | 450 | 8,000 |
| 2003/12/04 | 450 | 450 | 450 | 450 | 4,000 |
| 2003/12/03 | 429 | 430 | 429 | 430 | 8,000 |
| 2003/12/02 | 430 | 430 | 430 | 430 | 1,000 |
| 2003/12/01 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/11/28 | 415 | 415 | 415 | 415 | 1,000 |
| 2003/11/27 | 405 | 415 | 405 | 410 | 4,000 |
| 2003/11/26 | 390 | 400 | 390 | 400 | 3,000 |
| 2003/11/25 | 365 | 385 | 365 | 385 | 6,000 |
| 2003/11/21 | 360 | 365 | 360 | 365 | 2,000 |
| 2003/11/20 | 385 | 385 | 365 | 365 | 3,000 |
| 2003/11/19 | 410 | 410 | 400 | 400 | 2,000 |
| 2003/11/18 | 440 | 440 | 420 | 420 | 7,000 |
| 2003/11/17 | 450 | 450 | 450 | 450 | 1,000 |
| 2003/11/13 | 455 | 455 | 455 | 455 | 1,000 |
| 2003/11/12 | 465 | 465 | 465 | 465 | 1,000 |
| 2003/11/07 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/11/06 | 470 | 470 | 470 | 470 | 2,000 |
| 2003/11/04 | 500 | 550 | 500 | 500 | 24,000 |
| 2003/10/31 | 480 | 490 | 480 | 490 | 4,000 |
| 2003/10/30 | 445 | 455 | 445 | 455 | 7,000 |
| 2003/10/29 | 450 | 450 | 440 | 440 | 5,000 |
| 2003/10/27 | 460 | 460 | 450 | 455 | 5,000 |
| 2003/10/24 | 460 | 460 | 460 | 460 | 2,000 |
| 2003/10/22 | 445 | 450 | 445 | 450 | 5,000 |
| 2003/10/20 | 435 | 435 | 435 | 435 | 1,000 |
| 2003/10/17 | 425 | 430 | 425 | 430 | 2,000 |
| 2003/10/16 | 405 | 425 | 400 | 425 | 5,000 |
| 2003/10/14 | 395 | 395 | 395 | 395 | 2,000 |
| 2003/10/08 | 400 | 400 | 400 | 400 | 2,000 |
| 2003/10/07 | 420 | 420 | 400 | 400 | 5,000 |
| 2003/10/06 | 421 | 425 | 415 | 415 | 4,000 |
| 2003/10/03 | 425 | 425 | 422 | 422 | 3,000 |
| 2003/09/29 | 425 | 430 | 425 | 425 | 4,000 |
| 2003/09/24 | 410 | 420 | 410 | 420 | 4,000 |
| 2003/09/19 | 415 | 418 | 415 | 418 | 2,000 |
| 2003/09/18 | 405 | 405 | 405 | 405 | 2,000 |
| 2003/09/17 | 401 | 401 | 400 | 401 | 4,000 |
| 2003/09/08 | 400 | 400 | 395 | 395 | 3,000 |
| 2003/09/05 | 385 | 390 | 385 | 390 | 2,000 |
| 2003/09/04 | 385 | 390 | 385 | 385 | 3,000 |
| 2003/09/03 | 379 | 380 | 377 | 377 | 5,000 |
| 2003/09/02 | 375 | 375 | 375 | 375 | 2,000 |
| 2003/09/01 | 415 | 415 | 360 | 380 | 11,000 |
| 2003/08/29 | 405 | 415 | 400 | 415 | 6,000 |
| 2003/08/28 | 420 | 436 | 420 | 436 | 2,000 |
| 2003/08/27 | 470 | 470 | 435 | 435 | 5,000 |
| 2003/08/26 | 490 | 490 | 490 | 490 | 1,000 |
| 2003/08/25 | 505 | 505 | 490 | 490 | 7,000 |
| 2003/08/22 | 500 | 525 | 490 | 505 | 44,000 |
| 2003/08/21 | 329 | 460 | 329 | 450 | 30,000 |
| 2003/08/20 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/08/06 | 305 | 305 | 305 | 305 | 2,000 |
| 2003/08/01 | 320 | 322 | 320 | 322 | 2,000 |
| 2003/07/30 | 320 | 320 | 320 | 320 | 3,000 |
| 2003/07/28 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/07/25 | 295 | 295 | 287 | 295 | 5,000 |
| 2003/07/24 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/07/23 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/07/18 | 315 | 317 | 315 | 317 | 2,000 |
| 2003/07/11 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/07/08 | 335 | 340 | 335 | 335 | 3,000 |
| 2003/07/04 | 350 | 350 | 340 | 340 | 2,000 |
| 2003/07/03 | 340 | 340 | 335 | 340 | 5,000 |
| 2003/07/02 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/07/01 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/06/26 | 295 | 295 | 295 | 295 | 1,000 |
| 2003/06/25 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/06/12 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/05/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2003/05/26 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/05/23 | 300 | 300 | 280 | 280 | 3,000 |
| 2003/05/22 | 330 | 330 | 310 | 310 | 5,000 |
| 2003/05/21 | 320 | 355 | 320 | 355 | 3,000 |
| 2003/05/19 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/05/16 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/05/14 | 323 | 323 | 323 | 323 | 1,000 |
| 2003/05/12 | 350 | 350 | 330 | 330 | 7,000 |
| 2003/05/09 | 355 | 355 | 350 | 350 | 3,000 |
| 2003/05/07 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/05/02 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/04/28 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/04/25 | 320 | 340 | 310 | 340 | 7,000 |
| 2003/04/24 | 295 | 320 | 295 | 310 | 14,000 |
| 2003/04/21 | 250 | 260 | 250 | 260 | 4,000 |
| 2003/04/18 | 245 | 245 | 245 | 245 | 1,000 |
| 2003/04/11 | 235 | 235 | 235 | 235 | 3,000 |
| 2003/04/07 | 255 | 255 | 255 | 255 | 1,000 |
| 2003/04/01 | 275 | 275 | 275 | 275 | 3,000 |
| 2003/03/26 | 290 | 290 | 290 | 290 | 2,000 |
| 2003/03/24 | 270 | 270 | 270 | 270 | 3,000 |
| 2003/03/19 | 270 | 270 | 270 | 270 | 2,000 |
| 2003/03/18 | 265 | 270 | 265 | 270 | 3,000 |
| 2003/03/11 | 285 | 285 | 280 | 280 | 3,000 |
| 2003/03/10 | 280 | 280 | 280 | 280 | 2,000 |
| 2003/03/05 | 262 | 262 | 262 | 262 | 1,000 |
| 2003/02/26 | 235 | 235 | 235 | 235 | 1,000 |
| 2003/02/25 | 230 | 230 | 225 | 230 | 9,000 |
| 2003/02/24 | 236 | 236 | 220 | 220 | 6,000 |
| 2003/02/21 | 250 | 250 | 235 | 245 | 6,000 |
| 2003/02/20 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/02/19 | 250 | 250 | 250 | 250 | 2,000 |
| 2003/02/13 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/02/12 | 260 | 260 | 260 | 260 | 2,000 |
| 2003/02/05 | 280 | 280 | 270 | 270 | 2,000 |
| 2003/02/04 | 295 | 295 | 275 | 275 | 6,000 |
| 2003/01/31 | 320 | 335 | 320 | 320 | 4,000 |
| 2003/01/29 | 350 | 350 | 330 | 340 | 6,000 |
| 2003/01/27 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/01/24 | 360 | 360 | 360 | 360 | 3,000 |
| 2003/01/23 | 340 | 350 | 340 | 350 | 2,000 |
| 2003/01/10 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/01/08 | 350 | 350 | 350 | 350 | 3,000 |
| 2003/01/07 | 350 | 350 | 350 | 350 | 1,000 |