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