6879 (株)IMAGICA GROUP の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	675	699	672	688	596,000	688
2016-12-29	676	683	664	672	382,600	672
2016-12-28	657	690	652	681	776,600	681
2016-12-27	655	655	642	649	155,400	649
2016-12-26	644	662	641	651	193,400	651
2016-12-22	650	651	634	637	231,300	637
2016-12-21	660	660	651	654	197,600	654
2016-12-20	655	662	653	659	202,100	659
2016-12-19	666	668	655	656	190,300	656
2016-12-16	673	673	659	666	255,800	666
2016-12-15	668	675	658	666	349,900	666
2016-12-14	671	673	662	666	247,500	666
2016-12-13	660	674	660	671	259,300	671
2016-12-12	684	684	657	667	453,000	667
2016-12-09	672	692	672	679	610,500	679
2016-12-08	697	699	671	681	719,600	681
2016-12-07	667	695	661	689	1,062,500	689
2016-12-06	664	668	648	667	587,100	667
2016-12-05	644	669	643	659	603,100	659
2016-12-02	646	653	640	644	298,700	644
2016-12-01	651	669	636	646	724,200	646
2016-11-30	680	685	642	647	1,252,700	647
2016-11-29	638	697	630	671	3,674,300	671
2016-11-28	618	627	606	622	212,800	622
2016-11-25	630	630	608	616	203,600	616
2016-11-24	629	633	621	626	248,800	626
2016-11-22	636	638	625	629	255,100	629
2016-11-21	630	636	627	636	238,900	636
2016-11-18	627	631	619	627	228,000	627
2016-11-17	616	624	612	623	142,400	623
2016-11-16	625	630	611	618	365,300	618
2016-11-15	609	617	599	617	188,100	617
2016-11-14	597	610	595	601	235,000	601
2016-11-11	625	647	590	599	795,500	599
2016-11-10	611	619	608	615	369,100	615
2016-11-09	610	620	553	591	666,900	591
2016-11-08	594	611	592	601	371,300	601
2016-11-07	570	593	570	586	220,600	586
2016-11-04	580	584	563	570	246,300	570
2016-11-02	599	603	582	583	315,500	583
2016-11-01	622	624	596	599	602,200	599
2016-10-31	635	639	618	623	251,600	623
2016-10-28	648	649	621	631	426,100	631
2016-10-27	658	658	635	644	403,300	644
2016-10-26	655	659	648	658	386,600	658
2016-10-25	645	653	634	647	460,000	647
2016-10-24	631	660	631	642	571,500	642
2016-10-21	653	653	626	629	805,900	629
2016-10-20	637	678	632	650	2,245,600	650
2016-10-19	624	637	621	636	381,800	636
2016-10-17	606	632	603	631	952,700	631
2016-10-13	577	603	577	586	460,500	586
2016-10-12	587	587	573	577	366,700	577
2016-10-11	609	610	586	588	632,200	588
2016-10-07	606	617	584	606	1,663,000	606
2016-10-06	671	687	601	603	9,279,600	603
2016-10-05	558	651	554	651	2,199,000	651
2016-10-04	548	555	540	551	193,100	551
2016-10-03	560	560	547	550	163,600	550
2016-09-30	563	568	551	552	142,300	552
2016-09-29	566	579	555	564	253,200	564
2016-09-28	545	570	541	569	327,600	569
2016-09-27	541	544	535	542	197,000	542
2016-09-26	555	564	543	544	199,400	544
2016-09-23	547	558	545	553	251,600	553
2016-09-21	546	554	534	545	265,600	545
2016-09-20	547	555	543	545	261,500	545
2016-09-16	545	564	541	558	402,700	558
2016-09-15	562	567	548	555	399,600	555
2016-09-14	576	586	560	562	433,100	562
2016-09-13	592	602	578	581	396,200	581
2016-09-12	590	617	586	593	551,200	593
2016-09-09	612	614	597	606	1,291,000	606
2016-09-08	686	693	618	622	9,054,300	622
2016-09-07	562	623	562	616	1,906,900	616
2016-09-06	565	577	562	568	396,600	568
2016-09-05	559	585	547	569	840,000	569
2016-09-02	567	577	548	549	1,296,000	549
2016-09-01	530	564	523	560	902,300	560
2016-08-31	535	544	525	530	289,800	530
2016-08-30	534	534	522	531	323,000	531
2016-08-29	537	540	530	534	357,700	534
2016-08-26	541	567	521	529	950,000	529
2016-08-25	557	560	541	544	474,200	544
2016-08-24	566	575	558	561	441,100	561
2016-08-23	606	607	566	569	765,100	569
2016-08-22	576	618	561	596	1,703,200	596
2016-08-19	587	587	559	566	501,100	566
2016-08-18	589	603	578	582	678,800	582
2016-08-17	590	607	584	593	661,900	593
2016-08-16	605	608	585	589	457,900	589
2016-08-15	610	614	600	607	526,500	607
2016-08-12	621	626	595	600	735,700	600
2016-08-10	624	644	610	612	1,882,500	612
2016-08-09	605	677	595	674	4,609,300	674
2016-08-08	600	630	591	611	1,139,100	611
2016-08-05	630	633	598	603	1,253,200	603
2016-08-04	670	676	629	637	1,527,000	637
2016-08-03	670	693	657	664	2,057,800	664
2016-08-02	685	727	672	686	6,087,100	686
2016-08-01	669	684	654	656	1,943,900	656
2016-07-29	703	727	680	711	3,396,000	711
2016-07-28	755	789	703	716	5,932,900	716
2016-07-27	840	874	711	730	7,899,900	730
2016-07-26	780	968	755	849	23,861,000	849
2016-07-25	1,050	1,105	1,020	1,020	1,559,500	1,020
2016-07-22	1,019	1,374	1,014	1,320	23,495,600	1,320
2016-07-21	940	1,079	913	1,079	24,129,000	1,079
2016-07-20	840	1,035	775	929	35,282,500	929
2016-07-19	848	903	813	903	12,780,400	903
2016-07-15	749	759	665	753	17,102,500	753
2016-07-14	577	664	577	664	4,959,600	664
2016-07-13	553	575	533	564	4,210,900	564
2016-07-12	490	559	490	559	2,548,400	559
2016-07-11	473	481	472	479	75,100	479
2016-07-08	467	478	454	460	68,300	460
2016-07-07	475	475	459	466	59,100	466
2016-07-06	486	486	458	474	107,500	474
2016-07-05	477	489	471	487	81,000	487
2016-07-04	465	475	463	473	49,900	473
2016-07-01	457	479	453	469	110,100	469
2016-06-30	455	457	446	449	57,600	449
2016-06-29	432	453	432	446	64,100	446
2016-06-28	430	436	416	430	72,900	430
2016-06-27	427	437	426	434	75,600	434
2016-06-24	469	474	391	423	209,200	423
2016-06-23	433	457	432	453	83,400	453
2016-06-22	452	454	440	445	45,800	445
2016-06-21	434	471	431	453	173,500	453
2016-06-20	424	434	421	433	53,600	433
2016-06-17	415	422	408	409	74,500	409
2016-06-16	442	442	406	408	92,600	408
2016-06-15	426	441	421	434	112,800	434
2016-06-14	452	456	422	433	111,400	433
2016-06-13	477	477	456	458	109,100	458
2016-06-10	486	490	474	484	129,900	484
2016-06-09	490	491	480	486	69,700	486
2016-06-08	490	490	481	490	65,700	490
2016-06-07	485	499	483	485	147,800	485
2016-06-06	478	485	471	485	50,800	485
2016-06-03	469	484	468	484	57,800	484
2016-06-02	476	476	465	472	59,000	472
2016-06-01	468	483	462	474	84,000	474
2016-05-31	477	477	456	468	78,100	468
2016-05-30	475	483	473	477	91,000	477
2016-05-27	473	479	456	472	133,900	472
2016-05-26	480	481	456	476	229,400	476
2016-05-25	500	500	480	486	490,000	486
2016-05-24	436	475	434	472	411,900	472
2016-05-23	436	441	429	437	64,400	437
2016-05-20	434	437	430	436	43,800	436
2016-05-19	429	441	427	434	87,800	434
2016-05-18	429	434	415	421	100,400	421
2016-05-17	414	428	410	425	123,000	425
2016-05-16	403	416	403	411	105,100	411
2016-05-13	415	417	406	408	51,300	408
2016-05-12	405	410	400	410	46,300	410
2016-05-11	411	411	400	404	45,400	404
2016-05-10	395	415	392	398	62,600	398
2016-05-09	394	395	389	395	17,900	395
2016-05-06	385	386	379	385	19,400	385
2016-05-02	380	387	376	381	34,900	381
2016-04-28	402	404	389	391	29,300	391
2016-04-27	397	401	388	399	35,700	399
2016-04-26	390	396	385	391	93,200	391
2016-04-25	414	414	407	413	19,400	413
2016-04-22	411	412	406	410	33,900	410
2016-04-21	402	414	402	411	40,700	411
2016-04-20	399	404	398	399	30,900	399
2016-04-19	397	399	389	398	20,400	398
2016-04-18	385	396	384	390	18,700	390
2016-04-15	395	398	388	391	27,500	391
2016-04-14	394	400	394	399	22,900	399
2016-04-13	391	394	384	391	20,600	391
2016-04-12	382	391	382	388	17,600	388
2016-04-11	385	385	376	382	14,800	382
2016-04-08	370	390	369	383	28,400	383
2016-04-07	372	376	368	373	22,000	373
2016-04-06	375	379	369	374	25,800	374
2016-04-05	399	399	374	376	35,000	376
2016-04-04	390	400	381	386	35,000	386
2016-04-01	406	406	380	386	64,600	386
2016-03-31	403	409	401	405	20,400	405
2016-03-30	411	411	403	404	29,000	404
2016-03-29	408	415	401	413	35,600	413
2016-03-28	418	421	412	421	52,600	421
2016-03-25	411	415	411	412	23,600	412
2016-03-24	415	418	412	412	34,900	412
2016-03-23	420	420	414	417	27,600	417
2016-03-22	414	424	411	422	48,800	422
2016-03-18	416	421	411	414	46,100	414
2016-03-17	425	427	416	417	41,000	417
2016-03-16	418	426	417	418	35,100	418
2016-03-15	417	427	417	422	38,200	422
2016-03-14	419	419	412	418	43,900	418
2016-03-11	400	416	399	414	57,700	414
2016-03-10	403	408	401	405	31,600	405
2016-03-09	400	403	397	402	17,700	402
2016-03-08	403	408	396	406	48,200	406
2016-03-07	409	410	402	406	29,600	406
2016-03-04	397	409	396	408	36,000	408
2016-03-03	395	399	395	395	39,300	395
2016-03-02	402	408	396	397	47,900	397
2016-03-01	394	399	393	394	26,700	394
2016-02-29	409	409	391	394	50,600	394
2016-02-26	405	408	392	400	47,200	400
2016-02-25	394	398	389	398	41,800	398
2016-02-24	387	396	380	386	56,000	386
2016-02-23	389	400	383	386	103,800	386
2016-02-22	373	390	370	389	33,300	389
2016-02-19	373	374	364	371	50,500	371
2016-02-18	375	386	370	374	99,200	374
2016-02-17	365	374	358	365	42,300	365
2016-02-16	356	377	352	365	65,600	365
2016-02-15	362	365	352	362	92,800	362
2016-02-12	353	361	330	338	168,300	338
2016-02-10	389	394	373	373	83,000	373
2016-02-09	406	406	387	389	56,200	389
2016-02-08	399	420	398	417	39,900	417
2016-02-05	405	416	393	401	44,500	401
2016-02-04	419	424	412	412	37,100	412
2016-02-03	432	434	423	428	25,700	428
2016-02-02	451	451	434	437	44,000	437
2016-02-01	444	450	437	449	99,800	449
2016-01-29	448	454	415	441	142,500	441
2016-01-28	440	449	435	446	63,900	446
2016-01-27	436	449	425	448	201,400	448
2016-01-26	402	439	393	426	226,900	426
2016-01-25	394	411	387	407	131,600	407
2016-01-22	375	389	374	383	99,500	383
2016-01-21	382	390	362	363	156,700	363
2016-01-20	403	411	385	387	99,500	387
2016-01-19	401	405	392	400	97,000	400
2016-01-18	400	420	397	401	109,000	401
2016-01-15	422	427	418	418	154,900	418
2016-01-14	424	431	419	430	73,200	430
2016-01-13	430	438	427	436	32,600	436
2016-01-12	432	437	420	422	123,000	422
2016-01-08	433	441	430	431	79,500	431
2016-01-07	442	444	433	435	71,300	435
2016-01-06	444	446	436	444	100,900	444
2016-01-05	445	445	436	440	101,000	440
2016-01-04	455	460	446	449	80,300	449

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31