イメージ ワン(2667)の株価時系列情報
イメージ ワン(2667)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 |
|---|---|---|---|---|---|
| 2000/12/29 | 870,000 | 870,000 | 870,000 | 870,000 | 1 |
| 2000/12/28 | 870,000 | 870,000 | 859,998 | 859,998 | 3 |
| 2000/12/27 | 889,998 | 900,000 | 889,998 | 900,000 | 4 |
| 2000/12/26 | 901,002 | 901,002 | 900,000 | 900,000 | 2 |
| 2000/12/25 | 889,998 | 900,000 | 870,000 | 900,000 | 6 |
| 2000/12/22 | 910,002 | 910,002 | 859,998 | 859,998 | 6 |
| 2000/12/21 | 829,998 | 840,000 | 799,998 | 810,000 | 11 |
| 2000/12/20 | 909,000 | 910,002 | 889,998 | 889,998 | 9 |
| 2000/12/19 | 949,998 | 960,000 | 949,998 | 960,000 | 2 |
| 2000/12/18 | 970,002 | 981,000 | 970,002 | 970,002 | 5 |
| 2000/12/15 | 1,000,002 | 1,000,002 | 940,002 | 940,002 | 8 |
| 2000/12/14 | 1,000,002 | 1,000,002 | 1,000,002 | 1,000,002 | 6 |
| 2000/12/13 | 1,050,000 | 1,050,000 | 1,050,000 | 1,050,000 | 1 |
| 2000/12/12 | 1,009,998 | 1,050,000 | 1,009,998 | 1,050,000 | 6 |
| 2000/12/11 | 981,000 | 988,002 | 981,000 | 985,002 | 4 |
| 2000/12/08 | 970,998 | 970,998 | 970,998 | 970,998 | 1 |
| 2000/12/07 | 1,000,002 | 1,000,002 | 1,000,002 | 1,000,002 | 4 |
| 2000/12/06 | 1,000,002 | 1,039,998 | 1,000,002 | 1,000,002 | 11 |
| 2000/12/05 | 990,000 | 990,000 | 975,000 | 975,000 | 2 |
| 2000/12/04 | 1,020,000 | 1,050,000 | 1,009,998 | 1,009,998 | 5 |
| 2000/12/01 | 1,099,998 | 1,099,998 | 970,002 | 970,002 | 10 |
| 2000/11/30 | 1,099,998 | 1,099,998 | 1,099,998 | 1,099,998 | 10 |
| 2000/11/27 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 1 |
| 2000/11/22 | 1,030,002 | 1,030,002 | 1,009,998 | 1,030,002 | 3 |
| 2000/11/21 | 1,080,000 | 1,080,000 | 1,009,998 | 1,030,002 | 7 |
| 2000/11/20 | 1,110,000 | 1,110,000 | 1,099,998 | 1,099,998 | 4 |
| 2000/11/17 | 1,120,002 | 1,140,000 | 1,110,000 | 1,140,000 | 4 |
| 2000/11/16 | 1,189,998 | 1,189,998 | 1,120,002 | 1,150,002 | 7 |
| 2000/11/15 | 1,189,998 | 1,200,000 | 1,150,002 | 1,150,002 | 4 |
| 2000/11/14 | 1,099,998 | 1,120,002 | 1,069,998 | 1,069,998 | 7 |
| 2000/11/13 | 979,998 | 1,099,998 | 979,998 | 1,099,998 | 10 |
| 2000/11/10 | 1,189,998 | 1,219,998 | 1,120,002 | 1,120,002 | 8 |
| 2000/11/09 | 1,120,002 | 1,200,000 | 1,099,998 | 1,159,998 | 16 |
| 2000/11/08 | 1,279,998 | 1,320,000 | 1,240,002 | 1,240,002 | 19 |
| 2000/11/07 | 1,170,000 | 1,290,000 | 1,170,000 | 1,290,000 | 27 |
| 2000/11/06 | 1,050,000 | 1,150,002 | 1,050,000 | 1,150,002 | 20 |
| 2000/11/02 | 1,009,998 | 1,039,998 | 1,000,002 | 1,039,998 | 8 |
| 2000/11/01 | 940,002 | 1,050,000 | 940,002 | 1,050,000 | 13 |
| 2000/10/31 | 990,000 | 990,000 | 910,002 | 949,998 | 11 |
| 2000/10/30 | 1,050,000 | 1,050,000 | 1,009,998 | 1,009,998 | 8 |
| 2000/10/27 | 1,050,000 | 1,050,000 | 1,020,000 | 1,020,000 | 15 |
| 2000/10/26 | 1,159,998 | 1,159,998 | 1,009,998 | 1,009,998 | 18 |
| 2000/10/25 | 1,300,002 | 1,300,002 | 1,200,000 | 1,200,000 | 11 |
| 2000/10/24 | 1,330,002 | 1,350,000 | 1,320,000 | 1,320,000 | 11 |
| 2000/10/23 | 1,360,002 | 1,360,002 | 1,350,000 | 1,350,000 | 2 |
| 2000/10/20 | 1,440,000 | 1,450,002 | 1,380,000 | 1,390,002 | 30 |
| 2000/10/19 | 1,410,000 | 1,450,002 | 1,380,000 | 1,380,000 | 10 |
| 2000/10/18 | 1,440,000 | 1,519,998 | 1,429,998 | 1,489,998 | 29 |
| 2000/10/17 | 1,450,002 | 1,480,002 | 1,450,002 | 1,480,002 | 13 |
| 2000/10/16 | 1,459,998 | 1,500,000 | 1,420,002 | 1,450,002 | 19 |
| 2000/10/13 | 1,369,998 | 1,399,998 | 1,350,000 | 1,390,002 | 19 |
| 2000/10/12 | 1,429,998 | 1,489,998 | 1,420,002 | 1,429,998 | 13 |
| 2000/10/11 | 1,579,998 | 1,579,998 | 1,429,998 | 1,489,998 | 85 |
| 2000/10/10 | 1,549,998 | 1,630,002 | 1,549,998 | 1,560,000 | 24 |
| 2000/10/06 | 1,710,000 | 1,710,000 | 1,660,002 | 1,660,002 | 51 |
| 2000/10/05 | 1,759,998 | 1,759,998 | 1,650,000 | 1,699,998 | 51 |
| 2000/10/04 | 1,750,002 | 1,789,998 | 1,699,998 | 1,750,002 | 98 |
| 2000/10/03 | 1,800,000 | 1,819,998 | 1,699,998 | 1,740,000 | 114 |
| 2000/10/02 | 1,650,000 | 1,840,002 | 1,650,000 | 1,770,000 | 288 |
| 2000/09/29 | 1,770,000 | 1,780,002 | 1,680,000 | 1,680,000 | 126 |
| 2000/09/28 | 1,740,000 | 1,849,998 | 1,650,000 | 1,710,000 | 442 |
| 2000/09/27 | 1,420,002 | 1,620,000 | 1,360,002 | 1,620,000 | 385 |
| 2000/09/26 | 1,510,002 | 1,519,998 | 1,410,000 | 1,420,002 | 74 |
| 2000/09/25 | 1,510,002 | 1,549,998 | 1,450,002 | 1,450,002 | 277 |
| 2000/09/22 | 1,300,002 | 1,500,000 | 1,249,998 | 1,410,000 | 1,125 |