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 |
|---|---|---|---|---|---|
| 2002/12/30 | 154,000 | 156,000 | 153,000 | 156,000 | 3 |
| 2002/12/26 | 152,000 | 152,000 | 152,000 | 152,000 | 1 |
| 2002/12/25 | 151,000 | 155,000 | 151,000 | 152,000 | 4 |
| 2002/12/24 | 156,000 | 156,000 | 151,000 | 151,000 | 4 |
| 2002/12/20 | 156,000 | 156,000 | 156,000 | 156,000 | 1 |
| 2002/12/19 | 152,000 | 152,000 | 152,000 | 152,000 | 1 |
| 2002/12/18 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2002/12/17 | 154,000 | 156,000 | 154,000 | 156,000 | 6 |
| 2002/12/16 | 155,000 | 155,000 | 152,000 | 152,000 | 5 |
| 2002/12/13 | 155,000 | 155,000 | 155,000 | 155,000 | 14 |
| 2002/12/11 | 178,000 | 178,000 | 177,000 | 177,000 | 13 |
| 2002/12/10 | 177,000 | 177,000 | 177,000 | 177,000 | 1 |
| 2002/12/06 | 178,000 | 178,000 | 178,000 | 178,000 | 7 |
| 2002/12/05 | 178,000 | 178,000 | 178,000 | 178,000 | 2 |
| 2002/12/04 | 183,000 | 183,000 | 175,000 | 175,000 | 5 |
| 2002/12/03 | 180,000 | 185,000 | 180,000 | 185,000 | 5 |
| 2002/12/02 | 174,000 | 180,000 | 174,000 | 180,000 | 3 |
| 2002/11/29 | 161,000 | 165,000 | 161,000 | 165,000 | 6 |
| 2002/11/28 | 162,000 | 162,000 | 161,000 | 161,000 | 7 |
| 2002/11/27 | 165,000 | 165,000 | 161,000 | 161,000 | 7 |
| 2002/11/26 | 167,000 | 167,000 | 165,000 | 165,000 | 4 |
| 2002/11/25 | 164,000 | 165,000 | 164,000 | 165,000 | 2 |
| 2002/11/22 | 160,000 | 160,000 | 155,000 | 155,000 | 5 |
| 2002/11/21 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2002/11/20 | 150,000 | 152,000 | 150,000 | 152,000 | 3 |
| 2002/11/19 | 165,000 | 165,000 | 150,000 | 155,000 | 8 |
| 2002/11/18 | 164,000 | 164,000 | 160,000 | 162,000 | 6 |
| 2002/11/15 | 155,000 | 155,000 | 151,000 | 151,000 | 11 |
| 2002/11/14 | 160,000 | 160,000 | 148,000 | 148,000 | 16 |
| 2002/11/13 | 169,000 | 169,000 | 160,000 | 160,000 | 12 |
| 2002/11/11 | 165,000 | 170,000 | 165,000 | 170,000 | 7 |
| 2002/11/08 | 167,000 | 167,000 | 167,000 | 167,000 | 1 |
| 2002/11/07 | 180,000 | 180,000 | 180,000 | 180,000 | 1 |
| 2002/11/06 | 186,000 | 186,000 | 186,000 | 186,000 | 2 |
| 2002/11/05 | 186,000 | 186,000 | 180,000 | 186,000 | 24 |
| 2002/11/01 | 184,000 | 184,000 | 183,000 | 183,000 | 6 |
| 2002/10/31 | 184,000 | 184,000 | 183,000 | 183,000 | 5 |
| 2002/10/30 | 184,000 | 184,000 | 183,000 | 183,000 | 2 |
| 2002/10/25 | 183,000 | 183,000 | 183,000 | 183,000 | 8 |
| 2002/10/23 | 183,000 | 195,000 | 183,000 | 195,000 | 3 |
| 2002/10/22 | 188,000 | 188,000 | 184,000 | 184,000 | 9 |
| 2002/10/21 | 195,000 | 195,000 | 185,000 | 185,000 | 20 |
| 2002/10/17 | 198,000 | 198,000 | 198,000 | 198,000 | 1 |
| 2002/10/16 | 215,000 | 215,000 | 215,000 | 215,000 | 1 |
| 2002/10/15 | 200,000 | 210,000 | 200,000 | 210,000 | 3 |
| 2002/10/11 | 190,000 | 195,000 | 190,000 | 195,000 | 11 |
| 2002/10/10 | 190,000 | 190,000 | 190,000 | 190,000 | 6 |
| 2002/10/09 | 184,000 | 190,000 | 180,000 | 190,000 | 14 |
| 2002/10/08 | 181,000 | 185,000 | 170,000 | 184,000 | 13 |
| 2002/10/07 | 185,000 | 185,000 | 165,000 | 185,000 | 6 |
| 2002/10/04 | 199,000 | 199,000 | 185,000 | 185,000 | 3 |
| 2002/10/03 | 200,000 | 200,000 | 187,000 | 187,000 | 7 |
| 2002/10/02 | 207,000 | 207,000 | 200,000 | 200,000 | 5 |
| 2002/10/01 | 206,000 | 206,000 | 201,000 | 201,000 | 6 |
| 2002/09/30 | 222,000 | 222,000 | 210,000 | 210,000 | 5 |
| 2002/09/27 | 210,000 | 218,000 | 210,000 | 218,000 | 5 |
| 2002/09/26 | 202,000 | 210,000 | 200,000 | 210,000 | 3 |
| 2002/09/25 | 201,000 | 201,000 | 200,000 | 200,000 | 7 |
| 2002/09/24 | 201,000 | 201,000 | 200,000 | 200,000 | 6 |
| 2002/09/20 | 201,000 | 201,000 | 200,000 | 200,000 | 3 |
| 2002/09/19 | 200,000 | 205,000 | 200,000 | 205,000 | 2 |
| 2002/09/18 | 208,000 | 208,000 | 195,000 | 205,000 | 13 |
| 2002/09/17 | 220,000 | 220,000 | 208,000 | 208,000 | 4 |
| 2002/09/13 | 225,000 | 225,000 | 225,000 | 225,000 | 1 |
| 2002/09/12 | 221,000 | 221,000 | 220,000 | 220,000 | 7 |
| 2002/09/11 | 222,000 | 222,000 | 222,000 | 222,000 | 3 |
| 2002/09/10 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2002/09/09 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2002/09/06 | 235,000 | 235,000 | 230,000 | 230,000 | 5 |
| 2002/09/05 | 235,000 | 235,000 | 235,000 | 235,000 | 2 |
| 2002/09/04 | 234,000 | 235,000 | 222,000 | 235,000 | 3 |
| 2002/09/03 | 250,000 | 255,000 | 236,000 | 236,000 | 13 |
| 2002/09/02 | 258,000 | 260,000 | 250,000 | 250,000 | 5 |
| 2002/08/30 | 239,000 | 245,000 | 239,000 | 245,000 | 5 |
| 2002/08/29 | 236,000 | 236,000 | 236,000 | 236,000 | 6 |
| 2002/08/28 | 240,000 | 240,000 | 240,000 | 240,000 | 1 |
| 2002/08/27 | 240,000 | 240,000 | 236,000 | 240,000 | 5 |
| 2002/08/26 | 240,000 | 240,000 | 240,000 | 240,000 | 10 |
| 2002/08/23 | 235,000 | 240,000 | 235,000 | 240,000 | 2 |
| 2002/08/22 | 235,000 | 235,000 | 235,000 | 235,000 | 3 |
| 2002/08/21 | 233,000 | 233,000 | 233,000 | 233,000 | 3 |
| 2002/08/20 | 233,000 | 233,000 | 233,000 | 233,000 | 3 |
| 2002/08/19 | 232,000 | 235,000 | 232,000 | 232,000 | 4 |
| 2002/08/16 | 244,000 | 244,000 | 215,000 | 231,000 | 9 |
| 2002/08/15 | 231,000 | 231,000 | 231,000 | 231,000 | 3 |
| 2002/08/14 | 231,000 | 231,000 | 230,000 | 230,000 | 5 |
| 2002/08/13 | 226,000 | 230,000 | 226,000 | 230,000 | 6 |
| 2002/08/12 | 230,000 | 230,000 | 230,000 | 230,000 | 1 |
| 2002/08/09 | 222,000 | 225,000 | 222,000 | 225,000 | 2 |
| 2002/08/08 | 222,000 | 222,000 | 221,000 | 221,000 | 3 |
| 2002/08/07 | 222,000 | 222,000 | 221,000 | 221,000 | 2 |
| 2002/08/06 | 230,000 | 230,000 | 215,000 | 215,000 | 10 |
| 2002/08/05 | 270,000 | 270,000 | 238,000 | 238,000 | 34 |
| 2002/08/02 | 210,000 | 250,000 | 210,000 | 250,000 | 77 |
| 2002/08/01 | 207,000 | 211,000 | 205,000 | 210,000 | 28 |
| 2002/07/31 | 235,000 | 235,000 | 230,000 | 231,000 | 11 |
| 2002/07/30 | 239,000 | 239,000 | 235,000 | 235,000 | 8 |
| 2002/07/29 | 239,000 | 240,000 | 239,000 | 240,000 | 2 |
| 2002/07/26 | 260,000 | 260,000 | 242,000 | 242,000 | 18 |
| 2002/07/25 | 265,000 | 265,000 | 260,000 | 260,000 | 6 |
| 2002/07/24 | 256,000 | 257,000 | 256,000 | 257,000 | 2 |
| 2002/07/23 | 253,000 | 260,000 | 252,000 | 260,000 | 5 |
| 2002/07/22 | 279,000 | 279,000 | 254,000 | 254,000 | 6 |
| 2002/07/19 | 282,000 | 290,000 | 280,000 | 280,000 | 10 |
| 2002/07/18 | 290,000 | 290,000 | 285,000 | 285,000 | 3 |
| 2002/07/17 | 289,000 | 291,000 | 289,000 | 291,000 | 3 |
| 2002/07/16 | 290,000 | 290,000 | 289,000 | 289,000 | 11 |
| 2002/07/15 | 300,000 | 300,000 | 290,000 | 290,000 | 4 |
| 2002/07/11 | 300,000 | 300,000 | 300,000 | 300,000 | 4 |
| 2002/07/10 | 292,000 | 300,000 | 292,000 | 300,000 | 9 |
| 2002/07/09 | 300,000 | 304,000 | 300,000 | 300,000 | 4 |
| 2002/07/08 | 298,000 | 298,000 | 298,000 | 298,000 | 2 |
| 2002/07/04 | 294,000 | 294,000 | 294,000 | 294,000 | 1 |
| 2002/07/03 | 293,000 | 294,000 | 293,000 | 294,000 | 4 |
| 2002/07/02 | 297,000 | 297,000 | 293,000 | 294,000 | 9 |
| 2002/07/01 | 286,000 | 286,000 | 286,000 | 286,000 | 2 |
| 2002/06/28 | 285,000 | 286,000 | 285,000 | 285,000 | 4 |
| 2002/06/25 | 293,000 | 293,000 | 285,000 | 293,000 | 7 |
| 2002/06/24 | 297,000 | 297,000 | 293,000 | 293,000 | 2 |
| 2002/06/21 | 284,000 | 284,000 | 282,000 | 283,000 | 8 |
| 2002/06/20 | 285,000 | 286,000 | 284,000 | 284,000 | 5 |
| 2002/06/19 | 290,000 | 290,000 | 286,000 | 286,000 | 9 |
| 2002/06/18 | 290,000 | 290,000 | 286,000 | 286,000 | 5 |
| 2002/06/17 | 290,000 | 290,000 | 290,000 | 290,000 | 4 |
| 2002/06/13 | 290,000 | 290,000 | 290,000 | 290,000 | 1 |
| 2002/06/12 | 292,000 | 292,000 | 290,000 | 290,000 | 5 |
| 2002/06/11 | 296,000 | 297,000 | 291,000 | 291,000 | 7 |
| 2002/06/10 | 300,000 | 300,000 | 295,000 | 295,000 | 5 |
| 2002/06/07 | 299,000 | 299,000 | 295,000 | 295,000 | 4 |
| 2002/06/06 | 302,000 | 302,000 | 299,000 | 299,000 | 8 |
| 2002/06/05 | 301,000 | 301,000 | 301,000 | 301,000 | 1 |
| 2002/06/04 | 301,000 | 301,000 | 300,000 | 300,000 | 3 |
| 2002/06/03 | 305,000 | 305,000 | 295,000 | 300,000 | 22 |
| 2002/05/31 | 310,000 | 310,000 | 308,000 | 308,000 | 11 |
| 2002/05/30 | 310,000 | 310,000 | 303,000 | 303,000 | 11 |
| 2002/05/29 | 303,000 | 303,000 | 302,000 | 302,000 | 5 |
| 2002/05/28 | 302,000 | 305,000 | 302,000 | 304,000 | 15 |
| 2002/05/27 | 313,000 | 330,000 | 310,000 | 310,000 | 6 |
| 2002/05/24 | 320,000 | 320,000 | 310,000 | 313,000 | 13 |
| 2002/05/23 | 327,000 | 329,000 | 326,000 | 326,000 | 8 |
| 2002/05/22 | 328,000 | 328,000 | 326,000 | 326,000 | 10 |
| 2002/05/21 | 325,000 | 328,000 | 325,000 | 326,000 | 7 |
| 2002/05/20 | 325,000 | 330,000 | 322,000 | 325,000 | 7 |
| 2002/05/17 | 325,000 | 325,000 | 320,000 | 325,000 | 5 |
| 2002/05/16 | 330,000 | 330,000 | 330,000 | 330,000 | 3 |
| 2002/05/15 | 335,000 | 350,000 | 330,000 | 330,000 | 5 |
| 2002/05/14 | 330,000 | 355,000 | 330,000 | 355,000 | 3 |
| 2002/05/13 | 336,000 | 336,000 | 329,000 | 330,000 | 4 |
| 2002/05/10 | 343,000 | 343,000 | 340,000 | 341,000 | 6 |
| 2002/05/09 | 348,000 | 348,000 | 340,000 | 342,000 | 9 |
| 2002/05/08 | 356,000 | 365,000 | 340,000 | 345,000 | 20 |
| 2002/05/07 | 385,000 | 385,000 | 358,000 | 359,000 | 17 |
| 2002/05/02 | 390,000 | 390,000 | 373,000 | 380,000 | 24 |
| 2002/05/01 | 370,000 | 405,000 | 370,000 | 385,000 | 49 |
| 2002/04/30 | 360,000 | 370,000 | 360,000 | 370,000 | 13 |
| 2002/04/26 | 360,000 | 375,000 | 360,000 | 375,000 | 12 |
| 2002/04/25 | 386,000 | 390,000 | 370,000 | 370,000 | 60 |
| 2002/04/24 | 375,000 | 398,000 | 368,000 | 380,000 | 95 |
| 2002/04/23 | 325,000 | 376,000 | 324,000 | 370,000 | 125 |
| 2002/04/22 | 340,000 | 345,000 | 322,000 | 326,000 | 46 |
| 2002/04/19 | 302,000 | 330,000 | 302,000 | 325,000 | 84 |
| 2002/04/18 | 290,000 | 294,000 | 290,000 | 290,000 | 20 |
| 2002/04/17 | 282,000 | 285,000 | 277,000 | 285,000 | 41 |
| 2002/04/16 | 285,000 | 285,000 | 280,000 | 285,000 | 6 |
| 2002/04/15 | 285,000 | 285,000 | 285,000 | 285,000 | 6 |
| 2002/04/12 | 282,000 | 285,000 | 280,000 | 280,000 | 16 |
| 2002/04/11 | 289,000 | 289,000 | 288,000 | 289,000 | 10 |
| 2002/04/10 | 301,000 | 301,000 | 290,000 | 290,000 | 19 |
| 2002/04/09 | 306,000 | 306,000 | 300,000 | 301,000 | 8 |
| 2002/04/08 | 309,000 | 323,000 | 300,000 | 305,000 | 32 |
| 2002/04/05 | 309,000 | 309,000 | 295,000 | 308,000 | 6 |
| 2002/04/04 | 300,000 | 300,000 | 295,000 | 295,000 | 9 |
| 2002/04/03 | 300,000 | 300,000 | 300,000 | 300,000 | 4 |
| 2002/04/02 | 280,000 | 293,000 | 280,000 | 293,000 | 14 |
| 2002/04/01 | 284,000 | 288,000 | 284,000 | 284,000 | 25 |
| 2002/03/29 | 293,000 | 293,000 | 283,000 | 283,000 | 12 |
| 2002/03/28 | 320,000 | 320,000 | 292,000 | 293,000 | 42 |
| 2002/03/27 | 340,000 | 342,000 | 340,000 | 342,000 | 3 |
| 2002/03/26 | 350,000 | 350,000 | 350,000 | 350,000 | 8 |
| 2002/03/25 | 360,000 | 360,000 | 352,000 | 353,000 | 5 |
| 2002/03/22 | 360,000 | 360,000 | 348,000 | 350,000 | 12 |
| 2002/03/20 | 370,000 | 370,000 | 360,000 | 360,000 | 4 |
| 2002/03/19 | 390,000 | 390,000 | 380,000 | 380,000 | 3 |
| 2002/03/18 | 400,000 | 400,000 | 400,000 | 400,000 | 5 |
| 2002/03/15 | 385,000 | 385,000 | 385,000 | 385,000 | 1 |
| 2002/03/14 | 385,000 | 386,000 | 385,000 | 386,000 | 5 |
| 2002/03/13 | 385,000 | 385,000 | 385,000 | 385,000 | 6 |
| 2002/03/12 | 390,000 | 400,000 | 390,000 | 390,000 | 18 |
| 2002/03/11 | 370,000 | 400,000 | 370,000 | 390,000 | 16 |
| 2002/03/08 | 355,000 | 360,000 | 345,000 | 360,000 | 12 |
| 2002/03/07 | 350,000 | 360,000 | 350,000 | 350,000 | 6 |
| 2002/03/06 | 350,000 | 350,000 | 350,000 | 350,000 | 2 |
| 2002/03/05 | 350,000 | 360,000 | 350,000 | 350,000 | 6 |
| 2002/03/04 | 360,000 | 360,000 | 358,000 | 360,000 | 3 |
| 2002/03/01 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |
| 2002/02/28 | 360,000 | 360,000 | 360,000 | 360,000 | 2 |
| 2002/02/27 | 360,000 | 360,000 | 360,000 | 360,000 | 7 |
| 2002/02/26 | 340,000 | 340,000 | 340,000 | 340,000 | 9 |
| 2002/02/25 | 340,000 | 340,000 | 322,000 | 335,000 | 7 |
| 2002/02/22 | 340,000 | 340,000 | 340,000 | 340,000 | 4 |
| 2002/02/20 | 324,000 | 340,000 | 320,000 | 340,000 | 23 |
| 2002/02/19 | 340,000 | 340,000 | 330,000 | 330,000 | 12 |
| 2002/02/18 | 360,000 | 360,000 | 350,000 | 350,000 | 3 |
| 2002/02/15 | 360,000 | 360,000 | 355,000 | 355,000 | 3 |
| 2002/02/14 | 360,000 | 360,000 | 355,000 | 360,000 | 8 |
| 2002/02/13 | 368,000 | 368,000 | 366,000 | 366,000 | 2 |
| 2002/02/12 | 360,000 | 373,000 | 360,000 | 373,000 | 6 |
| 2002/02/08 | 365,000 | 365,000 | 360,000 | 360,000 | 5 |
| 2002/02/07 | 370,000 | 370,000 | 370,000 | 370,000 | 1 |
| 2002/02/06 | 360,000 | 380,000 | 360,000 | 375,000 | 10 |
| 2002/02/05 | 360,000 | 370,000 | 352,000 | 370,000 | 7 |
| 2002/02/04 | 389,000 | 389,000 | 380,000 | 380,000 | 5 |
| 2002/02/01 | 400,000 | 400,000 | 385,000 | 389,000 | 12 |
| 2002/01/31 | 386,000 | 395,000 | 381,000 | 395,000 | 20 |
| 2002/01/30 | 380,000 | 380,000 | 375,000 | 380,000 | 12 |
| 2002/01/29 | 360,000 | 410,000 | 360,000 | 410,000 | 36 |
| 2002/01/28 | 360,000 | 360,000 | 350,000 | 360,000 | 22 |
| 2002/01/25 | 391,000 | 391,000 | 370,000 | 370,000 | 29 |
| 2002/01/24 | 419,000 | 419,000 | 400,000 | 400,000 | 22 |
| 2002/01/23 | 408,000 | 420,000 | 402,000 | 420,000 | 10 |
| 2002/01/22 | 407,000 | 440,000 | 400,000 | 410,000 | 63 |
| 2002/01/21 | 390,000 | 405,000 | 386,000 | 405,000 | 28 |
| 2002/01/18 | 365,000 | 386,000 | 365,000 | 386,000 | 14 |
| 2002/01/17 | 373,000 | 375,000 | 370,000 | 370,000 | 8 |
| 2002/01/16 | 380,000 | 380,000 | 373,000 | 373,000 | 17 |
| 2002/01/15 | 370,000 | 390,000 | 370,000 | 390,000 | 6 |
| 2002/01/11 | 425,000 | 425,000 | 390,000 | 390,000 | 17 |
| 2002/01/10 | 450,000 | 450,000 | 420,000 | 425,000 | 43 |
| 2002/01/09 | 371,000 | 410,000 | 370,000 | 410,000 | 33 |
| 2002/01/08 | 365,000 | 365,000 | 350,000 | 360,000 | 12 |
| 2002/01/07 | 370,000 | 380,000 | 363,000 | 365,000 | 6 |
| 2002/01/04 | 360,000 | 360,000 | 360,000 | 360,000 | 1 |