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 |
|---|---|---|---|---|---|
| 2001/12/28 | 371,000 | 371,000 | 370,000 | 370,000 | 5 |
| 2001/12/27 | 370,000 | 385,000 | 370,000 | 370,000 | 14 |
| 2001/12/26 | 365,000 | 365,000 | 365,000 | 365,000 | 1 |
| 2001/12/25 | 320,000 | 350,000 | 320,000 | 350,000 | 4 |
| 2001/12/21 | 290,000 | 320,000 | 290,000 | 320,000 | 5 |
| 2001/12/20 | 305,000 | 305,000 | 285,000 | 295,000 | 17 |
| 2001/12/19 | 320,000 | 325,000 | 314,000 | 315,000 | 8 |
| 2001/12/18 | 350,000 | 350,000 | 322,000 | 322,000 | 22 |
| 2001/12/17 | 352,000 | 352,000 | 345,000 | 345,000 | 11 |
| 2001/12/14 | 395,000 | 399,000 | 370,000 | 372,000 | 14 |
| 2001/12/13 | 409,000 | 409,000 | 399,000 | 399,000 | 8 |
| 2001/12/12 | 390,000 | 410,000 | 390,000 | 409,000 | 18 |
| 2001/12/11 | 390,000 | 405,000 | 390,000 | 390,000 | 14 |
| 2001/12/10 | 400,000 | 400,000 | 370,000 | 390,000 | 25 |
| 2001/12/07 | 395,000 | 395,000 | 390,000 | 390,000 | 5 |
| 2001/12/06 | 384,000 | 400,000 | 384,000 | 395,000 | 6 |
| 2001/12/05 | 385,000 | 385,000 | 382,000 | 383,000 | 3 |
| 2001/12/04 | 370,000 | 395,000 | 370,000 | 395,000 | 5 |
| 2001/12/03 | 380,000 | 400,000 | 380,000 | 380,000 | 9 |
| 2001/11/30 | 380,000 | 380,000 | 370,000 | 370,000 | 6 |
| 2001/11/29 | 371,000 | 380,000 | 371,000 | 380,000 | 4 |
| 2001/11/28 | 370,000 | 370,000 | 370,000 | 370,000 | 2 |
| 2001/11/27 | 366,000 | 370,000 | 366,000 | 370,000 | 3 |
| 2001/11/26 | 365,000 | 380,000 | 365,000 | 369,000 | 6 |
| 2001/11/21 | 365,000 | 370,000 | 360,000 | 370,000 | 3 |
| 2001/11/20 | 379,000 | 380,000 | 361,000 | 370,000 | 13 |
| 2001/11/19 | 391,000 | 391,000 | 376,000 | 379,000 | 9 |
| 2001/11/16 | 400,000 | 400,000 | 380,000 | 390,000 | 10 |
| 2001/11/15 | 420,000 | 420,000 | 400,000 | 400,000 | 6 |
| 2001/11/14 | 430,000 | 439,000 | 400,000 | 420,000 | 23 |
| 2001/11/13 | 400,000 | 400,000 | 390,000 | 390,000 | 3 |
| 2001/11/12 | 400,000 | 401,000 | 400,000 | 401,000 | 10 |
| 2001/11/09 | 420,000 | 420,000 | 400,000 | 400,000 | 12 |
| 2001/11/08 | 450,000 | 450,000 | 432,000 | 440,000 | 23 |
| 2001/11/07 | 460,000 | 460,000 | 435,000 | 449,000 | 93 |
| 2001/11/05 | 390,000 | 410,000 | 385,000 | 400,000 | 44 |
| 2001/11/02 | 400,000 | 400,000 | 370,000 | 380,000 | 20 |
| 2001/11/01 | 365,000 | 409,000 | 365,000 | 400,000 | 11 |
| 2001/10/31 | 384,000 | 385,000 | 361,000 | 361,000 | 27 |
| 2001/10/30 | 397,000 | 404,000 | 377,000 | 404,000 | 26 |
| 2001/10/29 | 430,000 | 430,000 | 401,000 | 405,000 | 86 |
| 2001/10/26 | 381,000 | 400,000 | 375,000 | 400,000 | 58 |
| 2001/10/25 | 332,000 | 350,000 | 325,000 | 350,000 | 40 |
| 2001/10/24 | 302,000 | 330,000 | 302,000 | 330,000 | 17 |
| 2001/10/23 | 317,000 | 317,000 | 302,000 | 302,000 | 15 |
| 2001/10/22 | 301,000 | 310,000 | 301,000 | 305,000 | 12 |
| 2001/10/19 | 292,000 | 299,000 | 290,000 | 293,000 | 23 |
| 2001/10/18 | 310,000 | 310,000 | 292,000 | 299,000 | 5 |
| 2001/10/17 | 300,000 | 300,000 | 290,000 | 300,000 | 5 |
| 2001/10/16 | 300,000 | 300,000 | 300,000 | 300,000 | 2 |
| 2001/10/15 | 291,000 | 300,000 | 290,000 | 300,000 | 8 |
| 2001/10/12 | 307,000 | 307,000 | 295,000 | 295,000 | 11 |
| 2001/10/11 | 302,000 | 311,000 | 300,000 | 305,000 | 11 |
| 2001/10/10 | 287,000 | 300,000 | 280,000 | 290,000 | 22 |
| 2001/10/09 | 330,000 | 330,000 | 287,000 | 287,000 | 8 |
| 2001/10/05 | 330,000 | 345,000 | 325,000 | 325,000 | 44 |
| 2001/10/04 | 275,000 | 319,000 | 275,000 | 319,000 | 44 |
| 2001/10/03 | 279,000 | 279,000 | 279,000 | 279,000 | 2 |
| 2001/10/02 | 263,000 | 265,000 | 260,000 | 265,000 | 4 |
| 2001/10/01 | 260,000 | 261,000 | 260,000 | 261,000 | 10 |
| 2001/09/27 | 250,000 | 254,000 | 250,000 | 250,000 | 12 |
| 2001/09/26 | 265,000 | 280,000 | 263,000 | 280,000 | 3 |
| 2001/09/25 | 280,000 | 290,000 | 274,000 | 274,000 | 4 |
| 2001/09/21 | 300,000 | 300,000 | 290,000 | 290,000 | 4 |
| 2001/09/20 | 300,000 | 305,000 | 300,000 | 305,000 | 5 |
| 2001/09/18 | 254,000 | 270,000 | 250,000 | 270,000 | 5 |
| 2001/09/17 | 250,000 | 250,000 | 250,000 | 250,000 | 3 |
| 2001/09/14 | 240,000 | 250,000 | 240,000 | 250,000 | 9 |
| 2001/09/13 | 255,000 | 255,000 | 255,000 | 255,000 | 7 |
| 2001/09/12 | 280,000 | 280,000 | 275,000 | 275,000 | 2 |
| 2001/09/11 | 320,000 | 320,000 | 300,000 | 300,000 | 4 |
| 2001/09/06 | 370,000 | 370,000 | 350,000 | 350,000 | 2 |
| 2001/09/05 | 370,000 | 370,000 | 370,000 | 370,000 | 4 |
| 2001/08/31 | 330,000 | 330,000 | 325,000 | 325,000 | 2 |
| 2001/08/30 | 330,000 | 330,000 | 330,000 | 330,000 | 4 |
| 2001/08/29 | 330,000 | 330,000 | 330,000 | 330,000 | 1 |
| 2001/08/28 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2001/08/27 | 340,000 | 351,000 | 340,000 | 350,000 | 8 |
| 2001/08/24 | 327,000 | 327,000 | 327,000 | 327,000 | 1 |
| 2001/08/21 | 376,000 | 376,000 | 376,000 | 376,000 | 1 |
| 2001/08/20 | 376,000 | 376,000 | 376,000 | 376,000 | 2 |
| 2001/08/17 | 389,000 | 389,000 | 366,000 | 366,000 | 2 |
| 2001/08/16 | 383,000 | 383,000 | 382,000 | 382,000 | 3 |
| 2001/08/15 | 389,000 | 389,000 | 389,000 | 389,000 | 1 |
| 2001/08/14 | 389,000 | 389,000 | 389,000 | 389,000 | 1 |
| 2001/08/09 | 395,000 | 395,000 | 395,000 | 395,000 | 1 |
| 2001/08/07 | 400,000 | 400,000 | 400,000 | 400,000 | 2 |
| 2001/08/06 | 408,000 | 408,000 | 408,000 | 408,000 | 2 |
| 2001/08/03 | 390,000 | 390,000 | 390,000 | 390,000 | 2 |
| 2001/08/02 | 390,000 | 390,000 | 390,000 | 390,000 | 3 |
| 2001/08/01 | 380,000 | 380,000 | 380,000 | 380,000 | 1 |
| 2001/07/31 | 375,000 | 375,000 | 375,000 | 375,000 | 4 |
| 2001/07/30 | 385,000 | 385,000 | 385,000 | 385,000 | 3 |
| 2001/07/27 | 360,000 | 360,000 | 360,000 | 360,000 | 2 |
| 2001/07/26 | 330,000 | 330,000 | 330,000 | 330,000 | 2 |
| 2001/07/25 | 330,000 | 330,000 | 330,000 | 330,000 | 8 |
| 2001/07/23 | 335,000 | 335,000 | 330,000 | 330,000 | 3 |
| 2001/07/19 | 350,000 | 350,000 | 350,000 | 350,000 | 1 |
| 2001/07/17 | 326,000 | 356,000 | 326,000 | 356,000 | 3 |
| 2001/07/13 | 330,000 | 330,000 | 330,000 | 330,000 | 3 |
| 2001/07/12 | 340,000 | 340,000 | 340,000 | 340,000 | 3 |
| 2001/07/11 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2001/07/10 | 345,000 | 350,000 | 340,000 | 350,000 | 4 |
| 2001/07/06 | 360,000 | 360,000 | 335,000 | 335,000 | 8 |
| 2001/07/05 | 360,000 | 365,000 | 359,000 | 360,000 | 5 |
| 2001/07/04 | 359,000 | 359,000 | 359,000 | 359,000 | 1 |
| 2001/07/03 | 345,000 | 345,000 | 340,000 | 340,000 | 3 |
| 2001/07/02 | 340,000 | 340,000 | 340,000 | 340,000 | 1 |
| 2001/06/29 | 340,000 | 340,000 | 340,000 | 340,000 | 6 |
| 2001/06/28 | 345,000 | 346,000 | 345,000 | 345,000 | 9 |
| 2001/06/27 | 350,000 | 350,000 | 350,000 | 350,000 | 8 |
| 2001/06/26 | 351,000 | 351,000 | 350,000 | 350,000 | 8 |
| 2001/06/25 | 350,000 | 360,000 | 350,000 | 360,000 | 7 |
| 2001/06/22 | 330,000 | 330,000 | 325,000 | 325,000 | 6 |
| 2001/06/21 | 350,000 | 350,000 | 340,000 | 340,000 | 3 |
| 2001/06/20 | 340,000 | 350,000 | 340,000 | 350,000 | 6 |
| 2001/06/19 | 365,000 | 365,000 | 332,000 | 332,000 | 5 |
| 2001/06/18 | 375,000 | 375,000 | 370,000 | 370,000 | 3 |
| 2001/06/15 | 370,000 | 375,000 | 370,000 | 375,000 | 17 |
| 2001/06/14 | 375,000 | 375,000 | 375,000 | 375,000 | 1 |
| 2001/06/13 | 381,000 | 390,000 | 380,000 | 390,000 | 11 |
| 2001/06/12 | 391,000 | 391,000 | 382,000 | 382,000 | 4 |
| 2001/06/11 | 400,000 | 400,000 | 390,000 | 390,000 | 26 |
| 2001/06/08 | 396,000 | 400,000 | 395,000 | 400,000 | 9 |
| 2001/06/07 | 395,000 | 395,000 | 380,000 | 386,000 | 18 |
| 2001/06/06 | 390,000 | 395,000 | 390,000 | 395,000 | 11 |
| 2001/06/05 | 405,000 | 405,000 | 400,000 | 400,000 | 7 |
| 2001/06/04 | 400,000 | 405,000 | 400,000 | 405,000 | 9 |
| 2001/06/01 | 421,000 | 421,000 | 400,000 | 400,000 | 9 |
| 2001/05/31 | 422,000 | 422,000 | 410,000 | 410,000 | 10 |
| 2001/05/30 | 439,000 | 439,000 | 430,000 | 430,000 | 7 |
| 2001/05/29 | 450,000 | 450,000 | 440,000 | 440,000 | 4 |
| 2001/05/28 | 450,000 | 460,000 | 450,000 | 450,000 | 6 |
| 2001/05/25 | 460,000 | 460,000 | 450,000 | 450,000 | 4 |
| 2001/05/24 | 461,000 | 461,000 | 450,000 | 460,000 | 17 |
| 2001/05/23 | 465,000 | 465,000 | 460,000 | 460,000 | 5 |
| 2001/05/22 | 465,000 | 475,000 | 460,000 | 475,000 | 8 |
| 2001/05/21 | 456,000 | 462,000 | 455,000 | 462,000 | 6 |
| 2001/05/18 | 480,000 | 494,000 | 455,000 | 455,000 | 8 |
| 2001/05/17 | 495,000 | 495,000 | 495,000 | 495,000 | 1 |
| 2001/05/15 | 510,000 | 510,000 | 510,000 | 510,000 | 1 |
| 2001/05/14 | 540,000 | 550,000 | 510,000 | 510,000 | 9 |
| 2001/05/11 | 510,000 | 510,000 | 500,000 | 510,000 | 19 |
| 2001/05/10 | 530,000 | 530,000 | 481,000 | 481,000 | 3 |
| 2001/05/09 | 531,000 | 550,000 | 520,000 | 545,000 | 8 |
| 2001/05/08 | 531,000 | 531,000 | 531,000 | 531,000 | 1 |
| 2001/05/07 | 480,000 | 481,000 | 480,000 | 481,000 | 4 |
| 2001/05/02 | 450,000 | 450,000 | 450,000 | 450,000 | 1 |
| 2001/05/01 | 456,000 | 456,000 | 450,000 | 450,000 | 9 |
| 2001/04/27 | 461,000 | 461,000 | 455,000 | 455,000 | 6 |
| 2001/04/26 | 480,000 | 480,000 | 461,000 | 461,000 | 5 |
| 2001/04/25 | 490,000 | 490,000 | 485,000 | 490,000 | 10 |
| 2001/04/24 | 485,000 | 485,000 | 485,000 | 485,000 | 1 |
| 2001/04/23 | 520,000 | 520,000 | 520,000 | 520,000 | 2 |
| 2001/04/20 | 530,000 | 530,000 | 520,000 | 520,000 | 2 |
| 2001/04/19 | 530,000 | 530,000 | 530,000 | 530,000 | 3 |
| 2001/04/18 | 551,000 | 551,000 | 530,000 | 530,000 | 6 |
| 2001/04/17 | 550,000 | 551,000 | 550,000 | 550,000 | 3 |
| 2001/04/16 | 552,000 | 552,000 | 552,000 | 552,000 | 1 |
| 2001/04/12 | 570,000 | 570,000 | 570,000 | 570,000 | 3 |
| 2001/04/11 | 570,000 | 595,000 | 560,000 | 560,000 | 10 |
| 2001/04/10 | 570,000 | 570,000 | 550,000 | 550,000 | 3 |
| 2001/04/09 | 550,000 | 590,000 | 530,000 | 590,000 | 14 |
| 2001/04/06 | 605,000 | 610,000 | 550,000 | 550,000 | 24 |
| 2001/04/05 | 555,000 | 585,000 | 550,000 | 550,000 | 18 |
| 2001/04/04 | 481,000 | 501,000 | 480,000 | 501,000 | 9 |
| 2001/04/03 | 460,000 | 460,000 | 450,000 | 450,000 | 5 |
| 2001/03/30 | 490,000 | 490,000 | 470,000 | 470,000 | 6 |
| 2001/03/29 | 494,000 | 500,000 | 480,000 | 490,000 | 11 |
| 2001/03/28 | 520,000 | 520,000 | 495,000 | 495,000 | 15 |
| 2001/03/27 | 493,000 | 546,000 | 493,000 | 520,000 | 24 |
| 2001/03/27 | 1 -> 1.50 分割 | ||||
| 2001/03/26 | 751,002 | 820,002 | 750,000 | 820,002 | 35 |
| 2001/03/23 | 702,000 | 730,998 | 702,000 | 730,998 | 15 |
| 2001/03/22 | 730,998 | 730,998 | 700,002 | 700,002 | 10 |
| 2001/03/21 | 739,998 | 748,002 | 730,002 | 748,002 | 16 |
| 2001/03/19 | 748,998 | 750,000 | 739,998 | 750,000 | 15 |
| 2001/03/16 | 769,998 | 780,000 | 739,998 | 769,998 | 10 |
| 2001/03/15 | 759,000 | 760,002 | 730,002 | 751,002 | 11 |
| 2001/03/14 | 751,002 | 780,000 | 751,002 | 780,000 | 4 |
| 2001/03/13 | 700,002 | 700,002 | 700,002 | 700,002 | 3 |
| 2001/03/12 | 850,002 | 850,002 | 799,998 | 799,998 | 9 |
| 2001/03/09 | 891,000 | 900,000 | 870,000 | 880,002 | 51 |
| 2001/03/08 | 850,002 | 870,000 | 850,002 | 870,000 | 35 |
| 2001/03/07 | 771,000 | 810,000 | 769,998 | 769,998 | 22 |
| 2001/03/06 | 700,002 | 766,002 | 700,002 | 766,002 | 8 |
| 2001/03/02 | 679,998 | 700,002 | 672,000 | 679,998 | 10 |
| 2001/03/01 | 720,000 | 720,000 | 697,998 | 700,002 | 22 |
| 2001/02/28 | 700,002 | 718,998 | 679,998 | 700,002 | 26 |
| 2001/02/27 | 780,000 | 780,000 | 700,002 | 730,002 | 19 |
| 2001/02/26 | 820,002 | 820,002 | 751,002 | 799,998 | 32 |
| 2001/02/23 | 829,998 | 840,000 | 799,998 | 840,000 | 14 |
| 2001/02/22 | 829,998 | 850,002 | 820,002 | 850,002 | 18 |
| 2001/02/21 | 880,998 | 900,000 | 820,002 | 850,002 | 121 |
| 2001/02/20 | 840,000 | 840,000 | 838,998 | 840,000 | 87 |
| 2001/02/19 | 750,000 | 750,000 | 739,998 | 739,998 | 68 |
| 2001/02/16 | 940,002 | 940,002 | 840,000 | 840,000 | 57 |
| 2001/02/15 | 898,998 | 999,000 | 894,000 | 940,002 | 160 |
| 2001/02/09 | 1,300,002 | 1,320,000 | 1,249,998 | 1,320,000 | 120 |
| 2001/02/08 | 1,290,000 | 1,350,000 | 1,230,000 | 1,270,002 | 74 |
| 2001/02/07 | 1,330,002 | 1,390,002 | 1,270,002 | 1,300,002 | 252 |
| 2001/02/06 | 1,099,998 | 1,290,000 | 1,099,998 | 1,290,000 | 179 |
| 2001/02/05 | 1,090,002 | 1,189,998 | 1,069,998 | 1,099,998 | 146 |
| 2001/02/02 | 1,009,998 | 1,030,002 | 1,009,998 | 1,020,000 | 87 |
| 2001/02/01 | 919,998 | 949,998 | 915,000 | 930,000 | 36 |
| 2001/01/31 | 921,000 | 931,002 | 910,002 | 930,000 | 25 |
| 2001/01/30 | 970,002 | 970,002 | 880,002 | 900,000 | 21 |
| 2001/01/29 | 940,002 | 949,998 | 910,002 | 940,002 | 12 |
| 2001/01/26 | 850,002 | 910,002 | 850,002 | 880,002 | 18 |
| 2001/01/25 | 750,000 | 847,998 | 750,000 | 810,000 | 21 |
| 2001/01/24 | 750,000 | 790,002 | 730,002 | 790,002 | 18 |
| 2001/01/23 | 750,000 | 750,000 | 730,002 | 750,000 | 12 |
| 2001/01/22 | 769,998 | 769,998 | 739,998 | 750,000 | 15 |
| 2001/01/19 | 769,998 | 769,998 | 730,002 | 750,000 | 18 |
| 2001/01/18 | 760,002 | 760,002 | 760,002 | 760,002 | 3 |
| 2001/01/17 | 681,000 | 700,002 | 679,998 | 700,002 | 21 |
| 2001/01/16 | 649,998 | 649,998 | 649,998 | 649,998 | 2 |
| 2001/01/15 | 600,000 | 679,998 | 600,000 | 600,000 | 11 |
| 2001/01/12 | 598,998 | 600,000 | 550,002 | 580,002 | 18 |
| 2001/01/11 | 709,002 | 709,002 | 619,998 | 619,998 | 15 |
| 2001/01/10 | 799,998 | 799,998 | 739,998 | 739,998 | 4 |
| 2001/01/09 | 810,000 | 810,000 | 810,000 | 810,000 | 1 |
| 2001/01/05 | 840,000 | 840,000 | 840,000 | 840,000 | 1 |
| 2001/01/04 | 859,998 | 859,998 | 859,998 | 859,998 | 2 |