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 |
|---|---|---|---|---|---|
| 2005/12/30 | 206,000 | 210,000 | 203,000 | 209,000 | 35 |
| 2005/12/29 | 217,000 | 218,000 | 207,000 | 208,000 | 143 |
| 2005/12/28 | 209,000 | 215,000 | 209,000 | 215,000 | 150 |
| 2005/12/27 | 208,000 | 210,000 | 206,000 | 209,000 | 84 |
| 2005/12/26 | 210,000 | 210,000 | 204,000 | 208,000 | 125 |
| 2005/12/22 | 201,000 | 208,000 | 198,000 | 208,000 | 100 |
| 2005/12/21 | 201,000 | 208,000 | 195,000 | 201,000 | 141 |
| 2005/12/20 | 200,000 | 210,000 | 198,000 | 199,000 | 258 |
| 2005/12/19 | 197,000 | 198,000 | 194,000 | 196,000 | 69 |
| 2005/12/16 | 191,000 | 196,000 | 190,000 | 196,000 | 87 |
| 2005/12/15 | 200,000 | 202,000 | 197,000 | 200,000 | 85 |
| 2005/12/14 | 194,000 | 200,000 | 194,000 | 200,000 | 75 |
| 2005/12/13 | 195,000 | 196,000 | 192,000 | 193,000 | 48 |
| 2005/12/12 | 202,000 | 202,000 | 192,000 | 195,000 | 47 |
| 2005/12/09 | 195,000 | 198,000 | 195,000 | 196,000 | 47 |
| 2005/12/08 | 192,000 | 194,000 | 191,000 | 194,000 | 53 |
| 2005/12/07 | 198,000 | 198,000 | 192,000 | 195,000 | 107 |
| 2005/12/06 | 203,000 | 208,000 | 198,000 | 202,000 | 124 |
| 2005/12/05 | 210,000 | 215,000 | 205,000 | 210,000 | 195 |
| 2005/12/02 | 210,000 | 219,000 | 207,000 | 210,000 | 722 |
| 2005/12/01 | 192,000 | 200,000 | 185,000 | 199,000 | 92 |
| 2005/11/30 | 187,000 | 192,000 | 187,000 | 190,000 | 72 |
| 2005/11/29 | 190,000 | 192,000 | 182,000 | 187,000 | 73 |
| 2005/11/28 | 198,000 | 198,000 | 190,000 | 190,000 | 119 |
| 2005/11/25 | 199,000 | 200,000 | 196,000 | 198,000 | 90 |
| 2005/11/24 | 195,000 | 199,000 | 195,000 | 198,000 | 135 |
| 2005/11/22 | 184,000 | 190,000 | 184,000 | 190,000 | 110 |
| 2005/11/21 | 188,000 | 188,000 | 181,000 | 184,000 | 119 |
| 2005/11/18 | 191,000 | 193,000 | 188,000 | 188,000 | 175 |
| 2005/11/17 | 187,000 | 195,000 | 186,000 | 188,000 | 349 |
| 2005/11/16 | 185,000 | 187,000 | 184,000 | 185,000 | 199 |
| 2005/11/15 | 178,000 | 180,000 | 178,000 | 180,000 | 40 |
| 2005/11/14 | 182,000 | 182,000 | 178,000 | 178,000 | 59 |
| 2005/11/11 | 177,000 | 178,000 | 175,000 | 178,000 | 55 |
| 2005/11/10 | 174,000 | 176,000 | 173,000 | 175,000 | 52 |
| 2005/11/09 | 171,000 | 175,000 | 171,000 | 174,000 | 46 |
| 2005/11/08 | 172,000 | 173,000 | 170,000 | 171,000 | 93 |
| 2005/11/07 | 177,000 | 178,000 | 171,000 | 172,000 | 70 |
| 2005/11/04 | 179,000 | 179,000 | 171,000 | 177,000 | 59 |
| 2005/11/02 | 181,000 | 181,000 | 174,000 | 179,000 | 71 |
| 2005/11/01 | 181,000 | 185,000 | 178,000 | 182,000 | 51 |
| 2005/10/31 | 181,000 | 185,000 | 181,000 | 181,000 | 52 |
| 2005/10/28 | 183,000 | 184,000 | 176,000 | 181,000 | 65 |
| 2005/10/27 | 188,000 | 188,000 | 181,000 | 183,000 | 42 |
| 2005/10/26 | 185,000 | 188,000 | 185,000 | 188,000 | 77 |
| 2005/10/25 | 180,000 | 185,000 | 178,000 | 185,000 | 143 |
| 2005/10/24 | 175,000 | 178,000 | 171,000 | 178,000 | 117 |
| 2005/10/21 | 171,000 | 171,000 | 167,000 | 171,000 | 143 |
| 2005/10/20 | 170,000 | 174,000 | 170,000 | 171,000 | 43 |
| 2005/10/19 | 169,000 | 171,000 | 167,000 | 168,000 | 45 |
| 2005/10/18 | 166,000 | 171,000 | 165,000 | 168,000 | 75 |
| 2005/10/17 | 170,000 | 170,000 | 166,000 | 168,000 | 85 |
| 2005/10/14 | 172,000 | 172,000 | 169,000 | 170,000 | 42 |
| 2005/10/13 | 174,000 | 179,000 | 171,000 | 171,000 | 74 |
| 2005/10/12 | 179,000 | 179,000 | 172,000 | 172,000 | 130 |
| 2005/10/11 | 179,000 | 182,000 | 178,000 | 181,000 | 28 |
| 2005/10/07 | 175,000 | 180,000 | 175,000 | 179,000 | 15 |
| 2005/10/06 | 172,000 | 180,000 | 172,000 | 175,000 | 84 |
| 2005/10/05 | 180,000 | 182,000 | 175,000 | 177,000 | 117 |
| 2005/10/04 | 188,000 | 188,000 | 178,000 | 179,000 | 83 |
| 2005/10/03 | 175,000 | 189,000 | 175,000 | 188,000 | 124 |
| 2005/09/30 | 163,000 | 178,000 | 163,000 | 175,000 | 453 |
| 2005/09/29 | 200,000 | 200,000 | 197,000 | 200,000 | 43 |
| 2005/09/28 | 195,000 | 202,000 | 191,000 | 202,000 | 58 |
| 2005/09/27 | 200,000 | 201,000 | 193,000 | 193,000 | 91 |
| 2005/09/26 | 202,000 | 204,000 | 200,000 | 200,000 | 73 |
| 2005/09/22 | 204,000 | 204,000 | 200,000 | 201,000 | 46 |
| 2005/09/21 | 205,000 | 205,000 | 198,000 | 204,000 | 188 |
| 2005/09/20 | 216,000 | 217,000 | 204,000 | 205,000 | 198 |
| 2005/09/16 | 220,000 | 220,000 | 216,000 | 216,000 | 59 |
| 2005/09/15 | 220,000 | 220,000 | 217,000 | 218,000 | 73 |
| 2005/09/14 | 221,000 | 221,000 | 218,000 | 220,000 | 56 |
| 2005/09/13 | 223,000 | 223,000 | 216,000 | 218,000 | 105 |
| 2005/09/12 | 224,000 | 224,000 | 218,000 | 219,000 | 72 |
| 2005/09/09 | 220,000 | 220,000 | 215,000 | 216,000 | 101 |
| 2005/09/08 | 223,000 | 224,000 | 218,000 | 220,000 | 211 |
| 2005/09/07 | 220,000 | 227,000 | 215,000 | 218,000 | 324 |
| 2005/09/06 | 210,000 | 241,000 | 210,000 | 227,000 | 2,151 |
| 2005/09/05 | 207,000 | 207,000 | 201,000 | 202,000 | 74 |
| 2005/09/02 | 207,000 | 208,000 | 205,000 | 206,000 | 40 |
| 2005/09/01 | 207,000 | 207,000 | 203,000 | 207,000 | 41 |
| 2005/08/31 | 208,000 | 208,000 | 201,000 | 206,000 | 129 |
| 2005/08/30 | 210,000 | 211,000 | 206,000 | 208,000 | 44 |
| 2005/08/29 | 207,000 | 209,000 | 205,000 | 208,000 | 24 |
| 2005/08/26 | 208,000 | 212,000 | 205,000 | 207,000 | 74 |
| 2005/08/25 | 206,000 | 209,000 | 204,000 | 207,000 | 76 |
| 2005/08/24 | 204,000 | 208,000 | 204,000 | 207,000 | 106 |
| 2005/08/23 | 213,000 | 213,000 | 208,000 | 208,000 | 77 |
| 2005/08/22 | 210,000 | 214,000 | 210,000 | 214,000 | 42 |
| 2005/08/19 | 211,000 | 215,000 | 211,000 | 212,000 | 69 |
| 2005/08/18 | 215,000 | 215,000 | 209,000 | 210,000 | 69 |
| 2005/08/17 | 218,000 | 218,000 | 210,000 | 215,000 | 80 |
| 2005/08/16 | 220,000 | 220,000 | 215,000 | 218,000 | 17 |
| 2005/08/15 | 217,000 | 219,000 | 215,000 | 216,000 | 29 |
| 2005/08/12 | 222,000 | 222,000 | 217,000 | 219,000 | 34 |
| 2005/08/11 | 223,000 | 225,000 | 216,000 | 223,000 | 54 |
| 2005/08/10 | 220,000 | 231,000 | 220,000 | 223,000 | 124 |
| 2005/08/09 | 214,000 | 219,000 | 208,000 | 219,000 | 76 |
| 2005/08/08 | 201,000 | 212,000 | 200,000 | 212,000 | 129 |
| 2005/08/05 | 204,000 | 214,000 | 204,000 | 210,000 | 118 |
| 2005/08/04 | 219,000 | 219,000 | 205,000 | 214,000 | 213 |
| 2005/08/03 | 232,000 | 236,000 | 220,000 | 222,000 | 258 |
| 2005/08/02 | 233,000 | 236,000 | 228,000 | 236,000 | 298 |
| 2005/08/01 | 230,000 | 234,000 | 223,000 | 233,000 | 254 |
| 2005/07/29 | 217,000 | 233,000 | 217,000 | 230,000 | 351 |
| 2005/07/28 | 223,000 | 223,000 | 216,000 | 218,000 | 220 |
| 2005/07/27 | 233,000 | 233,000 | 222,000 | 224,000 | 185 |
| 2005/07/26 | 230,000 | 234,000 | 226,000 | 230,000 | 209 |
| 2005/07/25 | 227,000 | 233,000 | 227,000 | 230,000 | 264 |
| 2005/07/22 | 225,000 | 235,000 | 223,000 | 235,000 | 407 |
| 2005/07/21 | 238,000 | 240,000 | 230,000 | 233,000 | 530 |
| 2005/07/20 | 231,000 | 244,000 | 226,000 | 241,000 | 1,596 |
| 2005/07/19 | 224,000 | 225,000 | 219,000 | 219,000 | 341 |
| 2005/07/15 | 233,000 | 239,000 | 227,000 | 228,000 | 261 |
| 2005/07/14 | 241,000 | 243,000 | 232,000 | 237,000 | 449 |
| 2005/07/13 | 260,000 | 260,000 | 240,000 | 245,000 | 780 |
| 2005/07/12 | 245,000 | 262,000 | 243,000 | 256,000 | 1,662 |
| 2005/07/11 | 225,000 | 240,000 | 215,000 | 237,000 | 996 |
| 2005/07/08 | 217,000 | 230,000 | 215,000 | 221,000 | 691 |
| 2005/07/07 | 218,000 | 220,000 | 215,000 | 215,000 | 225 |
| 2005/07/06 | 223,000 | 223,000 | 211,000 | 217,000 | 607 |
| 2005/07/05 | 213,000 | 236,000 | 213,000 | 222,000 | 2,528 |
| 2005/07/04 | 199,000 | 213,000 | 197,000 | 210,000 | 311 |
| 2005/07/01 | 195,000 | 199,000 | 193,000 | 199,000 | 107 |
| 2005/06/30 | 199,000 | 203,000 | 197,000 | 198,000 | 182 |
| 2005/06/29 | 185,000 | 202,000 | 185,000 | 199,000 | 374 |
| 2005/06/28 | 184,000 | 186,000 | 182,000 | 186,000 | 35 |
| 2005/06/27 | 182,000 | 187,000 | 182,000 | 183,000 | 24 |
| 2005/06/24 | 182,000 | 185,000 | 181,000 | 185,000 | 46 |
| 2005/06/23 | 185,000 | 185,000 | 183,000 | 185,000 | 26 |
| 2005/06/22 | 189,000 | 190,000 | 184,000 | 185,000 | 45 |
| 2005/06/21 | 187,000 | 190,000 | 180,000 | 189,000 | 173 |
| 2005/06/20 | 186,000 | 189,000 | 183,000 | 183,000 | 59 |
| 2005/06/17 | 188,000 | 191,000 | 183,000 | 187,000 | 59 |
| 2005/06/16 | 188,000 | 188,000 | 181,000 | 185,000 | 50 |
| 2005/06/15 | 179,000 | 193,000 | 178,000 | 185,000 | 101 |
| 2005/06/14 | 190,000 | 195,000 | 183,000 | 185,000 | 191 |
| 2005/06/13 | 201,000 | 212,000 | 198,000 | 199,000 | 458 |
| 2005/06/10 | 192,000 | 197,000 | 186,000 | 195,000 | 147 |
| 2005/06/09 | 188,000 | 198,000 | 188,000 | 190,000 | 246 |
| 2005/06/08 | 178,000 | 189,000 | 178,000 | 186,000 | 99 |
| 2005/06/07 | 176,000 | 178,000 | 173,000 | 178,000 | 78 |
| 2005/06/06 | 178,000 | 179,000 | 173,000 | 176,000 | 60 |
| 2005/06/03 | 182,000 | 182,000 | 175,000 | 178,000 | 106 |
| 2005/06/02 | 180,000 | 181,000 | 177,000 | 178,000 | 83 |
| 2005/06/01 | 178,000 | 179,000 | 175,000 | 178,000 | 68 |
| 2005/05/31 | 174,000 | 178,000 | 171,000 | 174,000 | 120 |
| 2005/05/30 | 167,000 | 171,000 | 166,000 | 168,000 | 107 |
| 2005/05/27 | 168,000 | 168,000 | 162,000 | 164,000 | 77 |
| 2005/05/26 | 172,000 | 182,000 | 168,000 | 168,000 | 183 |
| 2005/05/26 | 1 -> 2.00 分割 | ||||
| 2005/05/25 | 353,000 | 353,000 | 340,000 | 346,000 | 213 |
| 2005/05/24 | 364,000 | 367,000 | 346,000 | 353,000 | 108 |
| 2005/05/23 | 366,000 | 370,000 | 360,000 | 365,000 | 56 |
| 2005/05/20 | 368,000 | 368,000 | 363,000 | 365,000 | 29 |
| 2005/05/19 | 357,000 | 361,000 | 356,000 | 361,000 | 45 |
| 2005/05/18 | 336,000 | 350,000 | 331,000 | 347,000 | 45 |
| 2005/05/17 | 368,000 | 370,000 | 338,000 | 345,000 | 95 |
| 2005/05/16 | 374,000 | 379,000 | 366,000 | 366,000 | 67 |
| 2005/05/13 | 371,000 | 379,000 | 369,000 | 373,000 | 45 |
| 2005/05/12 | 380,000 | 381,000 | 368,000 | 371,000 | 62 |
| 2005/05/11 | 373,000 | 380,000 | 365,000 | 380,000 | 93 |
| 2005/05/10 | 390,000 | 390,000 | 372,000 | 380,000 | 166 |
| 2005/05/09 | 397,000 | 397,000 | 390,000 | 392,000 | 114 |
| 2005/05/06 | 399,000 | 399,000 | 391,000 | 397,000 | 114 |
| 2005/05/02 | 390,000 | 397,000 | 389,000 | 397,000 | 137 |
| 2005/04/28 | 386,000 | 394,000 | 381,000 | 391,000 | 125 |
| 2005/04/27 | 398,000 | 403,000 | 385,000 | 390,000 | 241 |
| 2005/04/26 | 418,000 | 423,000 | 395,000 | 402,000 | 358 |
| 2005/04/25 | 403,000 | 430,000 | 395,000 | 413,000 | 796 |
| 2005/04/22 | 390,000 | 424,000 | 380,000 | 403,000 | 1,319 |
| 2005/04/21 | 376,000 | 385,000 | 370,000 | 380,000 | 83 |
| 2005/04/20 | 393,000 | 393,000 | 374,000 | 386,000 | 113 |
| 2005/04/19 | 368,000 | 383,000 | 365,000 | 378,000 | 156 |
| 2005/04/18 | 376,000 | 376,000 | 353,000 | 358,000 | 83 |
| 2005/04/15 | 364,000 | 376,000 | 360,000 | 376,000 | 81 |
| 2005/04/14 | 358,000 | 363,000 | 352,000 | 358,000 | 99 |
| 2005/04/13 | 387,000 | 387,000 | 355,000 | 365,000 | 310 |
| 2005/04/12 | 387,000 | 402,000 | 381,000 | 382,000 | 864 |
| 2005/04/11 | 376,000 | 410,000 | 374,000 | 396,000 | 1,637 |
| 2005/04/08 | 378,000 | 386,000 | 370,000 | 373,000 | 321 |
| 2005/04/07 | 359,000 | 383,000 | 348,000 | 375,000 | 473 |
| 2005/04/06 | 382,000 | 387,000 | 356,000 | 361,000 | 568 |
| 2005/04/05 | 352,000 | 387,000 | 345,000 | 381,000 | 868 |
| 2005/04/04 | 337,000 | 357,000 | 332,000 | 352,000 | 316 |
| 2005/04/01 | 352,000 | 367,000 | 327,000 | 327,000 | 526 |
| 2005/03/31 | 358,000 | 362,000 | 332,000 | 339,000 | 546 |
| 2005/03/30 | 326,000 | 372,000 | 326,000 | 368,000 | 1,804 |
| 2005/03/29 | 318,000 | 322,000 | 306,000 | 322,000 | 237 |
| 2005/03/28 | 310,000 | 310,000 | 300,000 | 302,000 | 15 |
| 2005/03/25 | 304,000 | 307,000 | 300,000 | 300,000 | 30 |
| 2005/03/24 | 296,000 | 297,000 | 296,000 | 296,000 | 14 |
| 2005/03/23 | 303,000 | 303,000 | 298,000 | 298,000 | 26 |
| 2005/03/22 | 301,000 | 303,000 | 300,000 | 301,000 | 18 |
| 2005/03/18 | 302,000 | 310,000 | 302,000 | 303,000 | 35 |
| 2005/03/17 | 302,000 | 303,000 | 300,000 | 301,000 | 21 |
| 2005/03/16 | 319,000 | 320,000 | 311,000 | 311,000 | 30 |
| 2005/03/15 | 324,000 | 325,000 | 319,000 | 319,000 | 50 |
| 2005/03/14 | 319,000 | 321,000 | 315,000 | 321,000 | 77 |
| 2005/03/11 | 304,000 | 319,000 | 304,000 | 318,000 | 138 |
| 2005/03/10 | 307,000 | 310,000 | 305,000 | 308,000 | 50 |
| 2005/03/09 | 290,000 | 308,000 | 290,000 | 308,000 | 99 |
| 2005/03/08 | 288,000 | 293,000 | 286,000 | 293,000 | 68 |
| 2005/03/07 | 300,000 | 300,000 | 293,000 | 293,000 | 19 |
| 2005/03/04 | 305,000 | 305,000 | 285,000 | 295,000 | 48 |
| 2005/03/03 | 310,000 | 310,000 | 301,000 | 302,000 | 28 |
| 2005/03/02 | 310,000 | 310,000 | 309,000 | 310,000 | 78 |
| 2005/03/01 | 312,000 | 312,000 | 308,000 | 308,000 | 55 |
| 2005/02/28 | 309,000 | 315,000 | 306,000 | 308,000 | 159 |
| 2005/02/25 | 290,000 | 300,000 | 286,000 | 300,000 | 70 |
| 2005/02/24 | 289,000 | 290,000 | 285,000 | 290,000 | 24 |
| 2005/02/23 | 290,000 | 290,000 | 285,000 | 288,000 | 30 |
| 2005/02/22 | 299,000 | 299,000 | 292,000 | 295,000 | 12 |
| 2005/02/21 | 296,000 | 300,000 | 278,000 | 300,000 | 47 |
| 2005/02/18 | 311,000 | 311,000 | 298,000 | 302,000 | 26 |
| 2005/02/17 | 301,000 | 303,000 | 296,000 | 301,000 | 64 |
| 2005/02/16 | 316,000 | 316,000 | 302,000 | 303,000 | 73 |
| 2005/02/15 | 320,000 | 320,000 | 316,000 | 316,000 | 33 |
| 2005/02/14 | 320,000 | 324,000 | 320,000 | 324,000 | 59 |
| 2005/02/10 | 315,000 | 315,000 | 308,000 | 315,000 | 47 |
| 2005/02/09 | 310,000 | 320,000 | 310,000 | 314,000 | 29 |
| 2005/02/08 | 321,000 | 321,000 | 308,000 | 321,000 | 110 |
| 2005/02/07 | 325,000 | 330,000 | 320,000 | 321,000 | 48 |
| 2005/02/04 | 335,000 | 338,000 | 316,000 | 323,000 | 151 |
| 2005/02/03 | 320,000 | 341,000 | 315,000 | 330,000 | 404 |
| 2005/02/02 | 321,000 | 323,000 | 310,000 | 320,000 | 61 |
| 2005/02/01 | 303,000 | 329,000 | 300,000 | 320,000 | 266 |
| 2005/01/31 | 307,000 | 307,000 | 290,000 | 300,000 | 133 |
| 2005/01/28 | 309,000 | 324,000 | 300,000 | 307,000 | 77 |
| 2005/01/27 | 311,000 | 311,000 | 293,000 | 307,000 | 93 |
| 2005/01/26 | 322,000 | 328,000 | 310,000 | 311,000 | 66 |
| 2005/01/25 | 333,000 | 350,000 | 315,000 | 328,000 | 345 |
| 2005/01/24 | 290,000 | 323,000 | 289,000 | 323,000 | 396 |
| 2005/01/21 | 289,000 | 289,000 | 280,000 | 283,000 | 65 |
| 2005/01/20 | 288,000 | 293,000 | 280,000 | 281,000 | 40 |
| 2005/01/19 | 285,000 | 296,000 | 283,000 | 287,000 | 125 |
| 2005/01/18 | 275,000 | 283,000 | 270,000 | 275,000 | 49 |
| 2005/01/17 | 270,000 | 276,000 | 264,000 | 274,000 | 69 |
| 2005/01/14 | 269,000 | 280,000 | 269,000 | 277,000 | 49 |
| 2005/01/13 | 292,000 | 292,000 | 281,000 | 289,000 | 53 |
| 2005/01/12 | 290,000 | 300,000 | 274,000 | 299,000 | 138 |
| 2005/01/11 | 249,000 | 289,000 | 249,000 | 289,000 | 335 |
| 2005/01/07 | 240,000 | 249,000 | 237,000 | 249,000 | 54 |
| 2005/01/06 | 244,000 | 245,000 | 235,000 | 241,000 | 73 |
| 2005/01/05 | 235,000 | 240,000 | 234,000 | 240,000 | 64 |
| 2005/01/04 | 235,000 | 238,000 | 233,000 | 234,000 | 15 |