イメージ・マジック(7793)の株価時系列情報
イメージ・マジック(7793)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 729 | 732 | 712 | 725 | 3,800 |
| 2022/12/29 | 694 | 736 | 684 | 718 | 23,400 |
| 2022/12/28 | 731 | 731 | 690 | 693 | 34,400 |
| 2022/12/27 | 700 | 736 | 700 | 732 | 14,000 |
| 2022/12/26 | 715 | 715 | 693 | 710 | 18,900 |
| 2022/12/23 | 728 | 732 | 708 | 715 | 17,700 |
| 2022/12/22 | 742 | 751 | 737 | 742 | 25,300 |
| 2022/12/21 | 807 | 807 | 741 | 743 | 54,600 |
| 2022/12/20 | 822 | 827 | 773 | 785 | 50,100 |
| 2022/12/19 | 876 | 877 | 809 | 827 | 160,700 |
| 2022/12/16 | 921 | 921 | 921 | 921 | 11,300 |
| 2022/12/15 | 1,210 | 1,231 | 1,171 | 1,221 | 17,900 |
| 2022/12/14 | 1,236 | 1,236 | 1,202 | 1,209 | 8,700 |
| 2022/12/13 | 1,251 | 1,267 | 1,211 | 1,236 | 17,100 |
| 2022/12/12 | 1,180 | 1,231 | 1,158 | 1,231 | 15,000 |
| 2022/12/09 | 1,120 | 1,190 | 1,114 | 1,175 | 9,300 |
| 2022/12/08 | 1,142 | 1,142 | 1,085 | 1,127 | 6,300 |
| 2022/12/07 | 1,107 | 1,122 | 1,076 | 1,118 | 17,600 |
| 2022/12/06 | 1,116 | 1,141 | 1,115 | 1,121 | 7,500 |
| 2022/12/05 | 1,197 | 1,197 | 1,128 | 1,133 | 14,600 |
| 2022/12/02 | 1,220 | 1,222 | 1,150 | 1,199 | 14,100 |
| 2022/12/01 | 1,271 | 1,279 | 1,224 | 1,227 | 14,100 |
| 2022/11/30 | 1,192 | 1,249 | 1,191 | 1,241 | 20,600 |
| 2022/11/29 | 1,197 | 1,197 | 1,180 | 1,192 | 10,100 |
| 2022/11/28 | 1,173 | 1,192 | 1,150 | 1,181 | 31,400 |
| 2022/11/25 | 1,178 | 1,178 | 1,137 | 1,143 | 21,200 |
| 2022/11/24 | 1,127 | 1,186 | 1,113 | 1,139 | 52,400 |
| 2022/11/22 | 1,096 | 1,096 | 1,060 | 1,073 | 25,900 |
| 2022/11/21 | 1,038 | 1,053 | 1,019 | 1,047 | 14,800 |
| 2022/11/18 | 1,018 | 1,023 | 1,002 | 1,008 | 10,200 |
| 2022/11/17 | 1,000 | 1,017 | 999 | 1,010 | 12,300 |
| 2022/11/16 | 983 | 1,033 | 965 | 1,010 | 13,000 |
| 2022/11/15 | 930 | 995 | 929 | 991 | 12,400 |
| 2022/11/14 | 930 | 958 | 930 | 930 | 9,400 |
| 2022/11/11 | 946 | 961 | 926 | 930 | 6,200 |
| 2022/11/10 | 964 | 965 | 940 | 949 | 7,400 |
| 2022/11/09 | 984 | 985 | 963 | 963 | 4,100 |
| 2022/11/08 | 973 | 985 | 957 | 982 | 10,200 |
| 2022/11/07 | 985 | 985 | 950 | 983 | 12,200 |
| 2022/11/04 | 923 | 1,060 | 923 | 981 | 82,200 |
| 2022/11/02 | 913 | 935 | 913 | 914 | 6,200 |
| 2022/11/01 | 914 | 921 | 910 | 913 | 1,400 |
| 2022/10/31 | 909 | 935 | 900 | 918 | 10,000 |
| 2022/10/28 | 948 | 948 | 904 | 910 | 12,500 |
| 2022/10/27 | 930 | 930 | 930 | 930 | 200 |
| 2022/10/26 | 923 | 934 | 913 | 933 | 6,100 |
| 2022/10/25 | 946 | 946 | 912 | 914 | 9,600 |
| 2022/10/24 | 955 | 963 | 921 | 933 | 3,400 |
| 2022/10/21 | 940 | 940 | 934 | 940 | 1,600 |
| 2022/10/20 | 951 | 962 | 945 | 945 | 2,300 |
| 2022/10/19 | 908 | 960 | 908 | 960 | 11,700 |
| 2022/10/18 | 910 | 925 | 908 | 908 | 5,700 |
| 2022/10/17 | 905 | 916 | 902 | 907 | 1,800 |
| 2022/10/14 | 930 | 945 | 912 | 920 | 9,300 |
| 2022/10/13 | 935 | 935 | 913 | 929 | 6,700 |
| 2022/10/12 | 955 | 955 | 935 | 938 | 5,400 |
| 2022/10/11 | 952 | 957 | 945 | 955 | 24,400 |
| 2022/10/07 | 965 | 965 | 953 | 958 | 1,300 |
| 2022/10/06 | 979 | 984 | 965 | 965 | 5,300 |
| 2022/10/05 | 999 | 999 | 968 | 968 | 7,700 |
| 2022/10/04 | 975 | 990 | 960 | 989 | 4,800 |
| 2022/10/03 | 948 | 966 | 935 | 966 | 7,200 |
| 2022/09/30 | 952 | 965 | 945 | 949 | 8,300 |
| 2022/09/29 | 990 | 990 | 966 | 966 | 1,900 |
| 2022/09/28 | 996 | 1,002 | 960 | 966 | 14,000 |
| 2022/09/27 | 1,004 | 1,020 | 996 | 999 | 18,300 |
| 2022/09/26 | 1,017 | 1,047 | 1,001 | 1,004 | 18,000 |
| 2022/09/22 | 1,030 | 1,113 | 1,011 | 1,045 | 35,400 |
| 2022/09/21 | 1,041 | 1,050 | 1,001 | 1,035 | 20,100 |
| 2022/09/20 | 1,090 | 1,090 | 1,030 | 1,054 | 17,400 |
| 2022/09/16 | 1,129 | 1,129 | 1,085 | 1,089 | 12,000 |
| 2022/09/15 | 1,116 | 1,143 | 1,099 | 1,113 | 85,300 |
| 2022/09/14 | 1,164 | 1,259 | 1,163 | 1,259 | 17,800 |
| 2022/09/13 | 1,228 | 1,258 | 1,186 | 1,194 | 19,600 |
| 2022/09/12 | 1,227 | 1,254 | 1,214 | 1,220 | 11,000 |
| 2022/09/09 | 1,251 | 1,251 | 1,210 | 1,234 | 6,800 |
| 2022/09/08 | 1,264 | 1,264 | 1,218 | 1,218 | 7,700 |
| 2022/09/07 | 1,288 | 1,310 | 1,250 | 1,256 | 3,500 |
| 2022/09/06 | 1,276 | 1,336 | 1,272 | 1,288 | 17,700 |
| 2022/09/05 | 1,222 | 1,259 | 1,207 | 1,259 | 12,300 |
| 2022/09/02 | 1,343 | 1,343 | 1,235 | 1,245 | 28,600 |
| 2022/09/01 | 1,370 | 1,370 | 1,290 | 1,313 | 57,800 |
| 2022/08/31 | 1,407 | 1,477 | 1,390 | 1,414 | 94,900 |
| 2022/08/30 | 1,338 | 1,397 | 1,321 | 1,397 | 69,900 |
| 2022/08/29 | 1,235 | 1,341 | 1,220 | 1,341 | 40,500 |
| 2022/08/26 | 1,290 | 1,320 | 1,250 | 1,271 | 51,000 |
| 2022/08/25 | 1,175 | 1,290 | 1,175 | 1,266 | 64,800 |
| 2022/08/24 | 1,121 | 1,162 | 1,121 | 1,162 | 6,600 |
| 2022/08/23 | 1,112 | 1,147 | 1,110 | 1,140 | 5,400 |
| 2022/08/22 | 1,160 | 1,160 | 1,121 | 1,124 | 6,200 |
| 2022/08/19 | 1,166 | 1,167 | 1,160 | 1,160 | 3,300 |
| 2022/08/18 | 1,120 | 1,166 | 1,120 | 1,166 | 6,000 |
| 2022/08/17 | 1,128 | 1,163 | 1,097 | 1,125 | 14,000 |
| 2022/08/16 | 1,112 | 1,132 | 1,083 | 1,121 | 39,700 |
| 2022/08/15 | 1,113 | 1,116 | 1,098 | 1,101 | 9,900 |
| 2022/08/12 | 1,111 | 1,153 | 1,111 | 1,113 | 6,500 |
| 2022/08/10 | 1,149 | 1,149 | 1,118 | 1,119 | 2,900 |
| 2022/08/09 | 1,180 | 1,180 | 1,113 | 1,142 | 19,300 |
| 2022/08/08 | 1,229 | 1,236 | 1,180 | 1,180 | 9,600 |
| 2022/08/05 | 1,257 | 1,272 | 1,229 | 1,230 | 10,100 |
| 2022/08/04 | 1,271 | 1,290 | 1,253 | 1,270 | 10,200 |
| 2022/08/03 | 1,285 | 1,285 | 1,260 | 1,280 | 5,700 |
| 2022/08/02 | 1,253 | 1,288 | 1,252 | 1,257 | 8,300 |
| 2022/08/01 | 1,282 | 1,285 | 1,270 | 1,270 | 700 |
| 2022/07/29 | 1,282 | 1,286 | 1,246 | 1,270 | 6,200 |
| 2022/07/28 | 1,285 | 1,285 | 1,252 | 1,269 | 3,300 |
| 2022/07/27 | 1,249 | 1,268 | 1,240 | 1,264 | 4,700 |
| 2022/07/26 | 1,226 | 1,262 | 1,218 | 1,248 | 7,400 |
| 2022/07/25 | 1,250 | 1,250 | 1,212 | 1,234 | 5,800 |
| 2022/07/22 | 1,273 | 1,273 | 1,231 | 1,260 | 17,400 |
| 2022/07/21 | 1,239 | 1,284 | 1,222 | 1,284 | 25,600 |
| 2022/07/20 | 1,229 | 1,241 | 1,202 | 1,230 | 14,100 |
| 2022/07/19 | 1,172 | 1,234 | 1,172 | 1,209 | 17,600 |
| 2022/07/15 | 1,209 | 1,209 | 1,157 | 1,167 | 3,700 |
| 2022/07/14 | 1,145 | 1,191 | 1,134 | 1,190 | 6,800 |
| 2022/07/13 | 1,205 | 1,205 | 1,145 | 1,145 | 18,000 |
| 2022/07/12 | 1,202 | 1,202 | 1,175 | 1,175 | 1,800 |
| 2022/07/11 | 1,197 | 1,248 | 1,170 | 1,202 | 16,300 |
| 2022/07/08 | 1,192 | 1,249 | 1,161 | 1,198 | 18,100 |
| 2022/07/07 | 1,137 | 1,184 | 1,126 | 1,162 | 15,900 |
| 2022/07/06 | 1,120 | 1,138 | 1,111 | 1,135 | 7,800 |
| 2022/07/05 | 1,119 | 1,145 | 1,108 | 1,120 | 10,300 |
| 2022/07/04 | 1,082 | 1,115 | 1,082 | 1,115 | 7,700 |
| 2022/07/01 | 1,136 | 1,136 | 1,075 | 1,082 | 19,800 |
| 2022/06/30 | 1,138 | 1,178 | 1,130 | 1,136 | 21,800 |
| 2022/06/29 | 1,148 | 1,168 | 1,112 | 1,146 | 7,800 |
| 2022/06/28 | 1,132 | 1,170 | 1,122 | 1,157 | 13,400 |
| 2022/06/27 | 1,161 | 1,165 | 1,121 | 1,132 | 11,700 |
| 2022/06/24 | 1,070 | 1,128 | 1,070 | 1,124 | 20,500 |
| 2022/06/23 | 1,070 | 1,072 | 1,030 | 1,050 | 22,600 |
| 2022/06/22 | 1,119 | 1,125 | 1,053 | 1,060 | 18,700 |
| 2022/06/21 | 1,071 | 1,125 | 1,071 | 1,094 | 14,400 |
| 2022/06/20 | 1,115 | 1,137 | 1,070 | 1,080 | 33,800 |
| 2022/06/17 | 1,223 | 1,223 | 1,138 | 1,147 | 22,700 |
| 2022/06/16 | 1,231 | 1,287 | 1,221 | 1,236 | 66,100 |
| 2022/06/15 | 1,371 | 1,373 | 1,190 | 1,197 | 163,000 |
| 2022/06/14 | 1,375 | 1,390 | 1,355 | 1,371 | 22,000 |
| 2022/06/13 | 1,465 | 1,465 | 1,366 | 1,405 | 34,300 |
| 2022/06/10 | 1,477 | 1,477 | 1,441 | 1,446 | 45,100 |
| 2022/06/09 | 1,525 | 1,525 | 1,481 | 1,489 | 43,000 |
| 2022/06/08 | 1,518 | 1,533 | 1,482 | 1,514 | 79,400 |
| 2022/06/07 | 1,620 | 1,620 | 1,504 | 1,549 | 123,200 |
| 2022/06/06 | 1,556 | 1,650 | 1,556 | 1,633 | 267,800 |
| 2022/06/03 | 2,059 | 2,062 | 2,029 | 2,056 | 14,200 |
| 2022/06/02 | 2,126 | 2,126 | 2,031 | 2,059 | 17,700 |
| 2022/06/01 | 2,078 | 2,130 | 2,020 | 2,125 | 20,200 |
| 2022/05/31 | 2,070 | 2,078 | 2,013 | 2,078 | 8,400 |
| 2022/05/30 | 1,950 | 2,089 | 1,950 | 2,079 | 31,900 |
| 2022/05/27 | 1,930 | 1,998 | 1,912 | 1,931 | 6,400 |
| 2022/05/26 | 1,925 | 1,940 | 1,903 | 1,932 | 4,700 |
| 2022/05/25 | 1,971 | 1,971 | 1,885 | 1,905 | 16,900 |
| 2022/05/24 | 2,048 | 2,048 | 1,968 | 1,982 | 22,900 |
| 2022/05/23 | 1,919 | 2,070 | 1,919 | 2,049 | 62,800 |
| 2022/05/20 | 1,860 | 1,880 | 1,815 | 1,852 | 10,300 |
| 2022/05/19 | 1,840 | 1,890 | 1,815 | 1,860 | 13,500 |
| 2022/05/18 | 1,860 | 1,896 | 1,812 | 1,896 | 14,500 |
| 2022/05/17 | 1,790 | 1,834 | 1,760 | 1,834 | 13,200 |
| 2022/05/16 | 1,880 | 1,880 | 1,770 | 1,790 | 46,400 |
| 2022/05/13 | 1,740 | 1,831 | 1,740 | 1,800 | 16,900 |
| 2022/05/12 | 1,855 | 1,855 | 1,720 | 1,733 | 43,300 |
| 2022/05/11 | 1,860 | 1,928 | 1,833 | 1,895 | 9,200 |
| 2022/05/10 | 1,920 | 1,920 | 1,800 | 1,860 | 42,000 |
| 2022/05/09 | 1,962 | 1,965 | 1,893 | 1,940 | 24,600 |
| 2022/05/06 | 1,950 | 2,000 | 1,920 | 1,962 | 18,800 |
| 2022/05/02 | 1,891 | 1,949 | 1,865 | 1,920 | 21,100 |
| 2022/04/28 | 1,965 | 1,978 | 1,921 | 1,931 | 31,700 |
| 2022/04/27 | 2,145 | 2,145 | 1,955 | 1,955 | 90,000 |
| 2022/04/26 | 2,365 | 2,365 | 2,140 | 2,195 | 40,600 |
| 2022/04/25 | 2,225 | 2,355 | 2,206 | 2,321 | 35,000 |
| 2022/04/22 | 2,316 | 2,316 | 2,162 | 2,230 | 23,800 |
| 2022/04/21 | 2,273 | 2,437 | 2,231 | 2,300 | 53,200 |
| 2022/04/20 | 2,101 | 2,339 | 2,090 | 2,285 | 80,300 |
| 2022/04/19 | 2,080 | 2,113 | 2,070 | 2,100 | 12,100 |
| 2022/04/18 | 2,067 | 2,080 | 2,040 | 2,079 | 15,300 |
| 2022/04/15 | 2,080 | 2,114 | 2,026 | 2,114 | 23,900 |
| 2022/04/14 | 2,103 | 2,200 | 2,064 | 2,100 | 18,800 |
| 2022/04/13 | 2,056 | 2,081 | 2,050 | 2,072 | 5,100 |
| 2022/04/12 | 2,037 | 2,085 | 2,027 | 2,056 | 15,400 |
| 2022/04/11 | 2,110 | 2,146 | 2,050 | 2,087 | 18,500 |
| 2022/04/08 | 2,148 | 2,150 | 2,048 | 2,107 | 29,600 |
| 2022/04/07 | 2,061 | 2,158 | 2,033 | 2,121 | 33,100 |
| 2022/04/06 | 2,114 | 2,114 | 2,049 | 2,054 | 23,200 |
| 2022/04/05 | 2,080 | 2,233 | 2,027 | 2,150 | 39,000 |
| 2022/04/04 | 2,039 | 2,100 | 2,014 | 2,049 | 19,200 |
| 2022/04/01 | 2,047 | 2,051 | 1,995 | 2,039 | 34,100 |
| 2022/03/31 | 2,153 | 2,163 | 2,080 | 2,097 | 18,900 |
| 2022/03/30 | 2,187 | 2,239 | 2,153 | 2,177 | 20,200 |
| 2022/03/29 | 2,251 | 2,320 | 2,119 | 2,237 | 76,700 |
| 2022/03/28 | 1,993 | 2,269 | 1,956 | 2,221 | 108,700 |
| 2022/03/25 | 2,000 | 2,000 | 1,953 | 1,953 | 23,800 |
| 2022/03/24 | 1,950 | 1,985 | 1,947 | 1,980 | 14,700 |
| 2022/03/23 | 2,012 | 2,020 | 1,952 | 1,987 | 45,500 |
| 2022/03/22 | 2,050 | 2,050 | 1,950 | 2,012 | 53,700 |
| 2022/03/18 | 1,832 | 2,086 | 1,832 | 1,992 | 331,000 |
| 2022/03/17 | 2,390 | 2,497 | 2,306 | 2,332 | 63,600 |
| 2022/03/16 | 2,297 | 2,395 | 2,271 | 2,390 | 51,400 |
| 2022/03/15 | 2,206 | 2,370 | 2,188 | 2,340 | 73,000 |
| 2022/03/14 | 2,194 | 2,268 | 2,120 | 2,248 | 46,100 |
| 2022/03/11 | 1,994 | 2,272 | 1,994 | 2,244 | 76,200 |
| 2022/03/10 | 1,935 | 2,101 | 1,875 | 2,094 | 79,100 |
| 2022/03/09 | 1,716 | 1,830 | 1,710 | 1,830 | 78,200 |
| 2022/03/08 | 1,843 | 2,000 | 1,710 | 1,716 | 142,500 |
| 2022/03/07 | 1,940 | 1,963 | 1,850 | 1,963 | 183,700 |
| 2022/03/04 | 2,301 | 2,450 | 2,016 | 2,180 | 1,216,300 |
| 2022/03/03 | 2,800 | 2,871 | 2,300 | 2,300 | 2,052,100 |