6879 (株)IMAGICA GROUP の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 470 | 472 | 460 | 460 | 86,300 | 460 |
| 2015-12-29 | 461 | 466 | 453 | 466 | 90,100 | 466 |
| 2015-12-28 | 450 | 468 | 441 | 468 | 266,600 | 468 |
| 2015-12-25 | 498 | 506 | 442 | 450 | 1,532,800 | 450 |
| 2015-12-24 | 461 | 503 | 461 | 503 | 717,400 | 503 |
| 2015-12-22 | 426 | 430 | 420 | 423 | 141,800 | 423 |
| 2015-12-21 | 430 | 435 | 424 | 432 | 78,500 | 432 |
| 2015-12-18 | 448 | 448 | 426 | 434 | 129,500 | 434 |
| 2015-12-17 | 460 | 460 | 446 | 449 | 64,600 | 449 |
| 2015-12-16 | 452 | 455 | 449 | 453 | 49,500 | 453 |
| 2015-12-15 | 451 | 454 | 447 | 447 | 59,000 | 447 |
| 2015-12-14 | 456 | 459 | 452 | 454 | 46,600 | 454 |
| 2015-12-11 | 464 | 464 | 457 | 460 | 57,700 | 460 |
| 2015-12-10 | 462 | 462 | 455 | 456 | 40,700 | 456 |
| 2015-12-09 | 466 | 466 | 458 | 460 | 53,000 | 460 |
| 2015-12-08 | 472 | 472 | 462 | 465 | 32,200 | 465 |
| 2015-12-07 | 465 | 471 | 462 | 466 | 34,800 | 466 |
| 2015-12-04 | 459 | 466 | 456 | 461 | 54,600 | 461 |
| 2015-12-03 | 465 | 466 | 461 | 462 | 23,900 | 462 |
| 2015-12-02 | 462 | 467 | 462 | 464 | 33,300 | 464 |
| 2015-12-01 | 468 | 469 | 465 | 468 | 34,600 | 468 |
| 2015-11-30 | 472 | 472 | 461 | 463 | 39,300 | 463 |
| 2015-11-27 | 478 | 479 | 471 | 474 | 30,200 | 474 |
| 2015-11-26 | 486 | 486 | 474 | 477 | 40,200 | 477 |
| 2015-11-25 | 480 | 489 | 476 | 478 | 36,900 | 478 |
| 2015-11-24 | 472 | 482 | 470 | 480 | 45,300 | 480 |
| 2015-11-20 | 477 | 479 | 470 | 474 | 33,300 | 474 |
| 2015-11-19 | 472 | 479 | 472 | 474 | 40,700 | 474 |
| 2015-11-18 | 463 | 472 | 462 | 472 | 53,900 | 472 |
| 2015-11-17 | 463 | 463 | 458 | 462 | 72,000 | 462 |
| 2015-11-16 | 456 | 465 | 456 | 463 | 86,000 | 463 |
| 2015-11-13 | 446 | 469 | 445 | 456 | 275,100 | 456 |
| 2015-11-12 | 494 | 503 | 494 | 502 | 33,700 | 502 |
| 2015-11-11 | 500 | 503 | 498 | 498 | 19,200 | 498 |
| 2015-11-10 | 500 | 505 | 497 | 502 | 13,700 | 502 |
| 2015-11-09 | 505 | 526 | 497 | 504 | 133,600 | 504 |
| 2015-11-06 | 508 | 508 | 496 | 504 | 41,700 | 504 |
| 2015-11-05 | 507 | 508 | 500 | 506 | 36,900 | 506 |
| 2015-11-04 | 505 | 505 | 496 | 501 | 40,400 | 501 |
| 2015-11-02 | 500 | 506 | 476 | 490 | 51,500 | 490 |
| 2015-10-30 | 500 | 504 | 495 | 499 | 42,600 | 499 |
| 2015-10-29 | 502 | 515 | 492 | 494 | 138,800 | 494 |
| 2015-10-28 | 496 | 503 | 495 | 502 | 67,600 | 502 |
| 2015-10-27 | 495 | 498 | 493 | 495 | 40,900 | 495 |
| 2015-10-26 | 493 | 496 | 491 | 495 | 46,300 | 495 |
| 2015-10-23 | 492 | 493 | 487 | 489 | 44,300 | 489 |
| 2015-10-22 | 484 | 490 | 479 | 484 | 53,300 | 484 |
| 2015-10-21 | 480 | 486 | 477 | 486 | 56,900 | 486 |
| 2015-10-20 | 472 | 480 | 472 | 475 | 41,400 | 475 |
| 2015-10-19 | 474 | 476 | 468 | 473 | 47,300 | 473 |
| 2015-10-16 | 475 | 475 | 466 | 470 | 41,900 | 470 |
| 2015-10-15 | 460 | 476 | 460 | 469 | 57,600 | 469 |
| 2015-10-14 | 461 | 466 | 456 | 464 | 52,100 | 464 |
| 2015-10-13 | 458 | 466 | 458 | 463 | 56,500 | 463 |
| 2015-10-09 | 455 | 463 | 454 | 460 | 47,700 | 460 |
| 2015-10-08 | 459 | 463 | 453 | 457 | 47,000 | 457 |
| 2015-10-07 | 458 | 461 | 442 | 459 | 46,000 | 459 |
| 2015-10-06 | 455 | 464 | 454 | 458 | 31,900 | 458 |
| 2015-10-05 | 449 | 454 | 448 | 451 | 17,400 | 451 |
| 2015-10-02 | 450 | 452 | 446 | 449 | 40,500 | 449 |
| 2015-10-01 | 462 | 462 | 448 | 453 | 30,600 | 453 |
| 2015-09-30 | 444 | 461 | 444 | 455 | 26,200 | 455 |
| 2015-09-29 | 464 | 464 | 448 | 449 | 29,600 | 449 |
| 2015-09-28 | 476 | 476 | 460 | 470 | 27,200 | 470 |
| 2015-09-25 | 468 | 468 | 450 | 463 | 33,700 | 463 |
| 2015-09-24 | 450 | 461 | 450 | 459 | 32,100 | 459 |
| 2015-09-18 | 460 | 463 | 456 | 457 | 22,400 | 457 |
| 2015-09-17 | 458 | 467 | 458 | 466 | 20,900 | 466 |
| 2015-09-16 | 466 | 466 | 460 | 463 | 16,800 | 463 |
| 2015-09-15 | 470 | 475 | 465 | 466 | 13,200 | 466 |
| 2015-09-14 | 476 | 477 | 461 | 470 | 27,700 | 470 |
| 2015-09-11 | 460 | 484 | 460 | 476 | 43,600 | 476 |
| 2015-09-10 | 455 | 469 | 451 | 462 | 52,500 | 462 |
| 2015-09-09 | 463 | 468 | 454 | 468 | 40,600 | 468 |
| 2015-09-08 | 455 | 455 | 442 | 443 | 41,600 | 443 |
| 2015-09-07 | 443 | 463 | 432 | 457 | 37,900 | 457 |
| 2015-09-04 | 452 | 460 | 442 | 450 | 47,400 | 450 |
| 2015-09-03 | 466 | 473 | 454 | 454 | 55,800 | 454 |
| 2015-09-02 | 453 | 473 | 453 | 463 | 73,900 | 463 |
| 2015-09-01 | 496 | 496 | 473 | 473 | 68,000 | 473 |
| 2015-08-31 | 490 | 500 | 475 | 496 | 72,200 | 496 |
| 2015-08-28 | 483 | 494 | 480 | 489 | 66,700 | 489 |
| 2015-08-27 | 478 | 486 | 472 | 479 | 83,100 | 479 |
| 2015-08-26 | 441 | 463 | 441 | 463 | 123,800 | 463 |
| 2015-08-25 | 420 | 476 | 419 | 433 | 207,700 | 433 |
| 2015-08-24 | 508 | 509 | 471 | 471 | 218,100 | 471 |
| 2015-08-21 | 525 | 529 | 517 | 518 | 105,400 | 518 |
| 2015-08-20 | 528 | 542 | 519 | 537 | 105,200 | 537 |
| 2015-08-19 | 521 | 528 | 520 | 522 | 55,300 | 522 |
| 2015-08-18 | 522 | 526 | 520 | 520 | 27,000 | 520 |
| 2015-08-17 | 520 | 527 | 520 | 524 | 51,500 | 524 |
| 2015-08-14 | 535 | 535 | 519 | 524 | 86,700 | 524 |
| 2015-08-13 | 539 | 545 | 529 | 533 | 74,900 | 533 |
| 2015-08-12 | 537 | 552 | 537 | 544 | 123,200 | 544 |
| 2015-08-11 | 554 | 570 | 553 | 565 | 75,400 | 565 |
| 2015-08-10 | 549 | 550 | 542 | 546 | 36,600 | 546 |
| 2015-08-07 | 555 | 555 | 545 | 551 | 48,300 | 551 |
| 2015-08-06 | 566 | 566 | 550 | 555 | 40,200 | 555 |
| 2015-08-05 | 554 | 562 | 552 | 559 | 22,100 | 559 |
| 2015-08-04 | 566 | 566 | 553 | 558 | 34,800 | 558 |
| 2015-08-03 | 565 | 567 | 561 | 566 | 14,200 | 566 |
| 2015-07-31 | 556 | 567 | 555 | 567 | 40,100 | 567 |
| 2015-07-30 | 559 | 562 | 555 | 558 | 27,200 | 558 |
| 2015-07-29 | 572 | 573 | 550 | 554 | 36,900 | 554 |
| 2015-07-28 | 558 | 586 | 557 | 567 | 74,100 | 567 |
| 2015-07-27 | 589 | 589 | 566 | 568 | 68,300 | 568 |
| 2015-07-24 | 587 | 588 | 578 | 580 | 48,900 | 580 |
| 2015-07-23 | 592 | 604 | 584 | 586 | 48,300 | 586 |
| 2015-07-22 | 605 | 605 | 589 | 589 | 87,400 | 589 |
| 2015-07-21 | 612 | 619 | 591 | 607 | 112,300 | 607 |
| 2015-07-17 | 617 | 628 | 612 | 617 | 280,500 | 617 |
| 2015-07-16 | 565 | 625 | 562 | 613 | 573,300 | 613 |
| 2015-07-15 | 556 | 561 | 552 | 557 | 46,100 | 557 |
| 2015-07-14 | 552 | 556 | 550 | 555 | 31,700 | 555 |
| 2015-07-13 | 538 | 547 | 535 | 545 | 26,400 | 545 |
| 2015-07-10 | 534 | 548 | 532 | 532 | 48,300 | 532 |
| 2015-07-09 | 521 | 539 | 504 | 534 | 116,000 | 534 |
| 2015-07-08 | 562 | 562 | 545 | 553 | 78,000 | 553 |
| 2015-07-07 | 564 | 564 | 559 | 562 | 36,800 | 562 |
| 2015-07-06 | 569 | 570 | 552 | 554 | 55,900 | 554 |
| 2015-07-03 | 566 | 569 | 558 | 562 | 39,000 | 562 |
| 2015-07-02 | 565 | 570 | 561 | 565 | 37,000 | 565 |
| 2015-07-01 | 560 | 572 | 560 | 565 | 91,900 | 565 |
| 2015-06-30 | 549 | 560 | 548 | 557 | 101,100 | 557 |
| 2015-06-29 | 550 | 561 | 550 | 554 | 117,300 | 554 |
| 2015-06-26 | 595 | 595 | 566 | 572 | 188,100 | 572 |
| 2015-06-25 | 601 | 603 | 593 | 593 | 75,500 | 593 |
| 2015-06-24 | 618 | 618 | 602 | 607 | 83,300 | 607 |
| 2015-06-23 | 595 | 619 | 589 | 614 | 145,900 | 614 |
| 2015-06-22 | 591 | 596 | 581 | 591 | 56,600 | 591 |
| 2015-06-19 | 577 | 592 | 576 | 591 | 66,800 | 591 |
| 2015-06-18 | 591 | 591 | 577 | 578 | 73,700 | 578 |
| 2015-06-17 | 595 | 597 | 592 | 592 | 67,200 | 592 |
| 2015-06-16 | 603 | 603 | 595 | 596 | 59,900 | 596 |
| 2015-06-15 | 585 | 601 | 585 | 596 | 64,100 | 596 |
| 2015-06-12 | 589 | 592 | 584 | 589 | 85,000 | 589 |
| 2015-06-11 | 595 | 597 | 589 | 590 | 108,900 | 590 |
| 2015-06-10 | 602 | 603 | 596 | 597 | 88,300 | 597 |
| 2015-06-09 | 606 | 606 | 601 | 602 | 79,400 | 602 |
| 2015-06-08 | 617 | 619 | 605 | 609 | 107,500 | 609 |
| 2015-06-05 | 620 | 621 | 616 | 616 | 88,000 | 616 |
| 2015-06-04 | 620 | 623 | 619 | 620 | 39,900 | 620 |
| 2015-06-03 | 619 | 623 | 618 | 620 | 59,400 | 620 |
| 2015-06-02 | 623 | 625 | 618 | 619 | 117,500 | 619 |
| 2015-06-01 | 627 | 636 | 620 | 624 | 110,400 | 624 |
| 2015-05-29 | 622 | 625 | 620 | 620 | 148,300 | 620 |
| 2015-05-28 | 624 | 628 | 624 | 625 | 43,400 | 625 |
| 2015-05-27 | 630 | 630 | 622 | 625 | 48,800 | 625 |
| 2015-05-26 | 634 | 636 | 624 | 628 | 60,900 | 628 |
| 2015-05-25 | 630 | 637 | 628 | 634 | 46,600 | 634 |
| 2015-05-22 | 632 | 638 | 627 | 627 | 73,000 | 627 |
| 2015-05-21 | 633 | 639 | 625 | 625 | 120,100 | 625 |
| 2015-05-20 | 636 | 638 | 630 | 632 | 62,200 | 632 |
| 2015-05-19 | 638 | 639 | 632 | 636 | 73,800 | 636 |
| 2015-05-18 | 636 | 636 | 628 | 630 | 90,000 | 630 |
| 2015-05-15 | 622 | 632 | 622 | 626 | 83,200 | 626 |
| 2015-05-14 | 626 | 637 | 622 | 626 | 203,600 | 626 |
| 2015-05-13 | 649 | 669 | 627 | 632 | 693,800 | 632 |
| 2015-05-12 | 711 | 719 | 701 | 715 | 103,700 | 715 |
| 2015-05-11 | 707 | 716 | 702 | 709 | 73,600 | 709 |
| 2015-05-08 | 687 | 715 | 687 | 708 | 126,800 | 708 |
| 2015-05-07 | 680 | 698 | 680 | 687 | 93,800 | 687 |
| 2015-05-01 | 693 | 699 | 682 | 689 | 107,800 | 689 |
| 2015-04-30 | 701 | 709 | 693 | 693 | 201,600 | 693 |
| 2015-04-28 | 712 | 715 | 705 | 709 | 196,000 | 709 |
| 2015-04-27 | 713 | 717 | 705 | 711 | 57,600 | 711 |
| 2015-04-24 | 718 | 718 | 707 | 709 | 93,100 | 709 |
| 2015-04-23 | 715 | 723 | 707 | 713 | 149,400 | 713 |
| 2015-04-22 | 702 | 716 | 702 | 707 | 142,200 | 707 |
| 2015-04-21 | 704 | 712 | 694 | 698 | 144,800 | 698 |
| 2015-04-20 | 710 | 713 | 699 | 704 | 120,000 | 704 |
| 2015-04-17 | 710 | 717 | 706 | 712 | 151,200 | 712 |
| 2015-04-16 | 713 | 721 | 711 | 717 | 99,200 | 717 |
| 2015-04-15 | 718 | 720 | 710 | 720 | 96,600 | 720 |
| 2015-04-14 | 721 | 725 | 712 | 719 | 95,700 | 719 |
| 2015-04-13 | 732 | 735 | 717 | 718 | 164,200 | 718 |
| 2015-04-10 | 737 | 744 | 726 | 735 | 130,300 | 735 |
| 2015-04-09 | 711 | 731 | 711 | 731 | 153,500 | 731 |
| 2015-04-08 | 716 | 725 | 711 | 712 | 179,200 | 712 |
| 2015-04-07 | 720 | 726 | 712 | 716 | 197,000 | 716 |
| 2015-04-06 | 714 | 730 | 712 | 723 | 132,800 | 723 |
| 2015-04-03 | 738 | 742 | 724 | 728 | 130,500 | 728 |
| 2015-04-02 | 732 | 750 | 731 | 738 | 170,100 | 738 |
| 2015-04-01 | 731 | 731 | 711 | 728 | 158,500 | 728 |
| 2015-03-31 | 728 | 736 | 713 | 723 | 167,000 | 723 |
| 2015-03-30 | 712 | 730 | 700 | 721 | 186,900 | 721 |
| 2015-03-27 | 730 | 740 | 694 | 710 | 358,100 | 710 |
| 2015-03-26 | 743 | 748 | 730 | 739 | 334,500 | 739 |
| 2015-03-25 | 767 | 768 | 748 | 750 | 310,400 | 750 |
| 2015-03-24 | 765 | 768 | 756 | 763 | 178,200 | 763 |
| 2015-03-23 | 770 | 793 | 760 | 774 | 264,100 | 774 |
| 2015-03-20 | 758 | 770 | 753 | 770 | 174,300 | 770 |
| 2015-03-19 | 754 | 771 | 752 | 758 | 213,800 | 758 |
| 2015-03-18 | 770 | 772 | 761 | 766 | 270,800 | 766 |
| 2015-03-17 | 757 | 774 | 745 | 756 | 328,500 | 756 |
| 2015-03-16 | 754 | 759 | 736 | 747 | 402,900 | 747 |
| 2015-03-13 | 775 | 800 | 758 | 764 | 925,800 | 764 |
| 2015-03-12 | 756 | 783 | 752 | 774 | 712,200 | 774 |
| 2015-03-11 | 746 | 764 | 745 | 756 | 302,500 | 756 |
| 2015-03-10 | 764 | 771 | 747 | 760 | 538,900 | 760 |
| 2015-03-09 | 747 | 784 | 741 | 773 | 980,600 | 773 |
| 2015-03-06 | 751 | 755 | 738 | 744 | 1,008,300 | 744 |
| 2015-03-05 | 789 | 797 | 752 | 759 | 1,224,200 | 759 |
| 2015-03-04 | 772 | 791 | 747 | 776 | 2,507,300 | 776 |
| 2015-03-03 | 846 | 851 | 778 | 782 | 3,859,300 | 782 |
| 2015-03-02 | 808 | 871 | 805 | 861 | 5,754,700 | 861 |
| 2015-02-27 | 785 | 801 | 756 | 786 | 3,094,000 | 786 |
| 2015-02-26 | 730 | 822 | 721 | 795 | 11,721,000 | 795 |
| 2015-02-25 | 685 | 722 | 684 | 720 | 1,651,900 | 720 |
| 2015-02-24 | 678 | 740 | 676 | 702 | 4,638,400 | 702 |
| 2015-02-23 | 713 | 724 | 680 | 694 | 6,494,100 | 694 |
| 2015-02-20 | 678 | 728 | 664 | 728 | 15,484,600 | 728 |
| 2015-02-19 | 526 | 628 | 526 | 628 | 1,548,800 | 628 |
| 2015-02-18 | 530 | 536 | 525 | 528 | 109,000 | 528 |
| 2015-02-17 | 516 | 536 | 515 | 528 | 154,900 | 528 |
| 2015-02-16 | 509 | 518 | 509 | 515 | 67,100 | 515 |
| 2015-02-13 | 512 | 512 | 506 | 506 | 46,500 | 506 |
| 2015-02-12 | 510 | 512 | 506 | 507 | 45,100 | 507 |
| 2015-02-10 | 507 | 509 | 499 | 504 | 53,000 | 504 |
| 2015-02-09 | 500 | 512 | 500 | 507 | 90,100 | 507 |
| 2015-02-06 | 500 | 500 | 487 | 494 | 64,400 | 494 |
| 2015-02-05 | 500 | 500 | 496 | 497 | 19,900 | 497 |
| 2015-02-04 | 497 | 502 | 496 | 500 | 26,100 | 500 |
| 2015-02-03 | 497 | 503 | 495 | 496 | 42,100 | 496 |
| 2015-02-02 | 500 | 502 | 495 | 498 | 29,300 | 498 |
| 2015-01-30 | 502 | 502 | 493 | 500 | 36,800 | 500 |
| 2015-01-29 | 504 | 504 | 497 | 497 | 48,000 | 497 |
| 2015-01-28 | 500 | 504 | 497 | 503 | 23,000 | 503 |
| 2015-01-27 | 504 | 504 | 496 | 500 | 21,700 | 500 |
| 2015-01-26 | 498 | 502 | 495 | 497 | 19,300 | 497 |
| 2015-01-23 | 499 | 500 | 495 | 499 | 33,200 | 499 |
| 2015-01-22 | 505 | 505 | 495 | 498 | 27,600 | 498 |
| 2015-01-21 | 506 | 506 | 496 | 497 | 26,100 | 497 |
| 2015-01-20 | 502 | 505 | 498 | 501 | 23,600 | 501 |
| 2015-01-19 | 510 | 510 | 495 | 496 | 57,800 | 496 |
| 2015-01-16 | 497 | 499 | 485 | 489 | 42,000 | 489 |
| 2015-01-15 | 492 | 503 | 492 | 500 | 34,700 | 500 |
| 2015-01-14 | 493 | 502 | 490 | 493 | 25,400 | 493 |
| 2015-01-13 | 497 | 504 | 490 | 496 | 36,700 | 496 |
| 2015-01-09 | 505 | 508 | 495 | 497 | 37,200 | 497 |
| 2015-01-08 | 510 | 510 | 500 | 503 | 24,400 | 503 |
| 2015-01-07 | 492 | 506 | 492 | 500 | 40,800 | 500 |
| 2015-01-06 | 507 | 507 | 494 | 496 | 57,300 | 496 |
| 2015-01-05 | 506 | 518 | 504 | 512 | 44,700 | 512 |
分割・併合履歴 ： なし
