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 |
|---|---|---|---|---|---|
| 2006/12/29 | 57,700 | 58,100 | 57,500 | 58,000 | 31 |
| 2006/12/28 | 59,600 | 59,600 | 57,500 | 57,500 | 86 |
| 2006/12/27 | 61,000 | 61,000 | 59,000 | 59,600 | 39 |
| 2006/12/26 | 60,000 | 60,000 | 58,400 | 60,000 | 67 |
| 2006/12/25 | 60,000 | 64,100 | 59,000 | 61,000 | 274 |
| 2006/12/22 | 61,200 | 61,200 | 59,000 | 59,100 | 100 |
| 2006/12/21 | 63,500 | 63,500 | 61,500 | 61,600 | 55 |
| 2006/12/20 | 63,000 | 64,000 | 62,400 | 63,900 | 49 |
| 2006/12/19 | 66,000 | 66,000 | 64,400 | 65,400 | 36 |
| 2006/12/18 | 69,000 | 69,000 | 66,100 | 67,000 | 58 |
| 2006/12/15 | 63,400 | 66,000 | 63,400 | 66,000 | 103 |
| 2006/12/14 | 62,400 | 63,000 | 61,100 | 63,000 | 45 |
| 2006/12/13 | 62,000 | 62,000 | 61,100 | 61,900 | 56 |
| 2006/12/12 | 60,800 | 63,000 | 60,800 | 63,000 | 58 |
| 2006/12/11 | 63,900 | 63,900 | 61,500 | 61,500 | 123 |
| 2006/12/08 | 68,500 | 68,500 | 65,100 | 65,600 | 68 |
| 2006/12/07 | 69,700 | 69,700 | 68,600 | 68,600 | 28 |
| 2006/12/06 | 69,400 | 70,000 | 68,800 | 69,200 | 49 |
| 2006/12/05 | 68,400 | 70,500 | 68,300 | 70,500 | 66 |
| 2006/12/04 | 65,700 | 67,800 | 65,600 | 67,800 | 93 |
| 2006/12/01 | 66,000 | 66,800 | 65,000 | 66,700 | 80 |
| 2006/11/30 | 63,800 | 64,600 | 62,500 | 64,600 | 78 |
| 2006/11/29 | 63,800 | 63,800 | 62,800 | 63,000 | 44 |
| 2006/11/28 | 60,000 | 64,000 | 58,900 | 63,800 | 71 |
| 2006/11/27 | 59,000 | 59,600 | 57,000 | 59,600 | 70 |
| 2006/11/24 | 59,700 | 59,700 | 58,000 | 59,600 | 43 |
| 2006/11/22 | 60,000 | 60,100 | 57,000 | 59,700 | 82 |
| 2006/11/21 | 59,500 | 61,500 | 59,200 | 61,000 | 48 |
| 2006/11/20 | 62,500 | 62,500 | 59,000 | 59,000 | 108 |
| 2006/11/17 | 66,500 | 67,000 | 63,000 | 64,000 | 127 |
| 2006/11/16 | 67,500 | 69,500 | 67,000 | 67,000 | 63 |
| 2006/11/15 | 70,000 | 70,600 | 67,000 | 69,000 | 125 |
| 2006/11/14 | 69,500 | 69,500 | 69,500 | 69,500 | 47 |
| 2006/11/13 | 69,000 | 69,000 | 64,000 | 64,500 | 103 |
| 2006/11/10 | 69,000 | 70,500 | 69,000 | 70,500 | 61 |
| 2006/11/09 | 74,700 | 74,700 | 71,000 | 72,000 | 125 |
| 2006/11/08 | 80,400 | 80,400 | 74,800 | 75,900 | 86 |
| 2006/11/07 | 83,000 | 83,000 | 79,100 | 79,500 | 63 |
| 2006/11/06 | 82,000 | 83,000 | 80,100 | 82,900 | 64 |
| 2006/11/02 | 82,300 | 83,700 | 82,000 | 83,700 | 50 |
| 2006/11/01 | 84,500 | 85,700 | 83,000 | 84,100 | 22 |
| 2006/10/31 | 83,000 | 84,900 | 81,100 | 83,100 | 62 |
| 2006/10/30 | 85,000 | 85,000 | 81,000 | 82,100 | 49 |
| 2006/10/27 | 87,700 | 87,700 | 85,000 | 85,000 | 88 |
| 2006/10/26 | 88,000 | 88,000 | 85,100 | 86,000 | 108 |
| 2006/10/25 | 87,400 | 89,000 | 87,000 | 87,600 | 193 |
| 2006/10/24 | 90,800 | 94,500 | 86,900 | 87,500 | 472 |
| 2006/10/23 | 81,000 | 91,400 | 80,500 | 90,800 | 1,905 |
| 2006/10/20 | 102,000 | 102,000 | 100,000 | 100,000 | 43 |
| 2006/10/19 | 103,000 | 104,000 | 100,000 | 102,000 | 70 |
| 2006/10/18 | 99,300 | 103,000 | 99,300 | 102,000 | 40 |
| 2006/10/17 | 102,000 | 103,000 | 98,000 | 103,000 | 40 |
| 2006/10/16 | 95,900 | 101,000 | 95,900 | 101,000 | 64 |
| 2006/10/13 | 92,300 | 95,900 | 92,200 | 95,900 | 67 |
| 2006/10/12 | 93,900 | 94,000 | 90,100 | 91,700 | 49 |
| 2006/10/11 | 99,900 | 99,900 | 94,000 | 94,500 | 87 |
| 2006/10/10 | 103,000 | 111,000 | 100,000 | 100,000 | 541 |
| 2006/10/06 | 104,000 | 105,000 | 102,000 | 102,000 | 105 |
| 2006/10/05 | 106,000 | 112,000 | 103,000 | 104,000 | 178 |
| 2006/10/04 | 106,000 | 108,000 | 102,000 | 104,000 | 89 |
| 2006/10/03 | 107,000 | 107,000 | 103,000 | 105,000 | 88 |
| 2006/10/02 | 111,000 | 111,000 | 105,000 | 107,000 | 36 |
| 2006/09/29 | 111,000 | 111,000 | 109,000 | 109,000 | 115 |
| 2006/09/28 | 112,000 | 112,000 | 109,000 | 109,000 | 111 |
| 2006/09/27 | 104,000 | 120,000 | 104,000 | 110,000 | 631 |
| 2006/09/26 | 103,000 | 104,000 | 102,000 | 104,000 | 21 |
| 2006/09/25 | 102,000 | 111,000 | 99,000 | 103,000 | 72 |
| 2006/09/22 | 102,000 | 102,000 | 101,000 | 102,000 | 45 |
| 2006/09/21 | 110,000 | 110,000 | 103,000 | 103,000 | 63 |
| 2006/09/20 | 112,000 | 112,000 | 108,000 | 110,000 | 18 |
| 2006/09/19 | 110,000 | 113,000 | 110,000 | 112,000 | 33 |
| 2006/09/15 | 111,000 | 115,000 | 109,000 | 114,000 | 67 |
| 2006/09/14 | 117,000 | 118,000 | 115,000 | 115,000 | 41 |
| 2006/09/13 | 125,000 | 125,000 | 116,000 | 118,000 | 121 |
| 2006/09/12 | 131,000 | 131,000 | 124,000 | 124,000 | 41 |
| 2006/09/11 | 133,000 | 134,000 | 129,000 | 129,000 | 57 |
| 2006/09/08 | 129,000 | 136,000 | 124,000 | 132,000 | 231 |
| 2006/09/07 | 130,000 | 130,000 | 125,000 | 128,000 | 92 |
| 2006/09/06 | 131,000 | 138,000 | 128,000 | 131,000 | 670 |
| 2006/09/05 | 124,000 | 127,000 | 124,000 | 127,000 | 68 |
| 2006/09/04 | 124,000 | 127,000 | 124,000 | 124,000 | 44 |
| 2006/09/01 | 120,000 | 134,000 | 120,000 | 124,000 | 274 |
| 2006/08/31 | 124,000 | 124,000 | 121,000 | 123,000 | 46 |
| 2006/08/30 | 128,000 | 129,000 | 121,000 | 124,000 | 48 |
| 2006/08/29 | 121,000 | 137,000 | 121,000 | 125,000 | 761 |
| 2006/08/28 | 125,000 | 125,000 | 120,000 | 121,000 | 76 |
| 2006/08/25 | 130,000 | 130,000 | 127,000 | 127,000 | 56 |
| 2006/08/24 | 130,000 | 133,000 | 127,000 | 127,000 | 47 |
| 2006/08/23 | 133,000 | 133,000 | 126,000 | 132,000 | 111 |
| 2006/08/22 | 135,000 | 135,000 | 132,000 | 133,000 | 112 |
| 2006/08/21 | 130,000 | 135,000 | 127,000 | 134,000 | 158 |
| 2006/08/18 | 127,000 | 130,000 | 123,000 | 130,000 | 352 |
| 2006/08/17 | 123,000 | 139,000 | 123,000 | 126,000 | 2,114 |
| 2006/08/16 | 119,000 | 122,000 | 119,000 | 122,000 | 74 |
| 2006/08/15 | 118,000 | 120,000 | 117,000 | 118,000 | 95 |
| 2006/08/14 | 117,000 | 119,000 | 117,000 | 118,000 | 41 |
| 2006/08/11 | 117,000 | 118,000 | 115,000 | 117,000 | 65 |
| 2006/08/10 | 113,000 | 117,000 | 113,000 | 117,000 | 128 |
| 2006/08/09 | 118,000 | 118,000 | 112,000 | 114,000 | 682 |
| 2006/08/08 | 106,000 | 127,000 | 106,000 | 122,000 | 3,777 |
| 2006/08/07 | 109,000 | 110,000 | 107,000 | 107,000 | 46 |
| 2006/08/04 | 109,000 | 112,000 | 108,000 | 111,000 | 57 |
| 2006/08/03 | 118,000 | 118,000 | 110,000 | 110,000 | 92 |
| 2006/08/02 | 111,000 | 112,000 | 107,000 | 112,000 | 91 |
| 2006/08/01 | 107,000 | 110,000 | 105,000 | 105,000 | 78 |
| 2006/07/31 | 114,000 | 114,000 | 107,000 | 110,000 | 314 |
| 2006/07/28 | 103,000 | 108,000 | 101,000 | 108,000 | 592 |
| 2006/07/27 | 91,000 | 104,000 | 90,100 | 97,200 | 175 |
| 2006/07/26 | 110,000 | 110,000 | 94,000 | 94,000 | 92 |
| 2006/07/25 | 117,000 | 119,000 | 107,000 | 107,000 | 92 |
| 2006/07/24 | 106,000 | 113,000 | 105,000 | 111,000 | 280 |
| 2006/07/21 | 122,000 | 123,000 | 118,000 | 122,000 | 60 |
| 2006/07/20 | 118,000 | 122,000 | 114,000 | 122,000 | 80 |
| 2006/07/19 | 118,000 | 122,000 | 108,000 | 108,000 | 92 |
| 2006/07/18 | 128,000 | 128,000 | 117,000 | 117,000 | 168 |
| 2006/07/14 | 132,000 | 135,000 | 131,000 | 134,000 | 88 |
| 2006/07/13 | 136,000 | 142,000 | 134,000 | 136,000 | 147 |
| 2006/07/12 | 141,000 | 142,000 | 133,000 | 140,000 | 229 |
| 2006/07/11 | 140,000 | 156,000 | 139,000 | 142,000 | 1,616 |
| 2006/07/10 | 136,000 | 139,000 | 135,000 | 138,000 | 169 |
| 2006/07/07 | 147,000 | 149,000 | 142,000 | 143,000 | 398 |
| 2006/07/06 | 157,000 | 159,000 | 147,000 | 147,000 | 2,265 |
| 2006/07/05 | 155,000 | 159,000 | 151,000 | 159,000 | 1,911 |
| 2006/07/04 | 138,000 | 141,000 | 136,000 | 139,000 | 57 |
| 2006/07/03 | 133,000 | 140,000 | 131,000 | 139,000 | 80 |
| 2006/06/30 | 136,000 | 136,000 | 129,000 | 134,000 | 64 |
| 2006/06/29 | 136,000 | 137,000 | 132,000 | 133,000 | 17 |
| 2006/06/28 | 134,000 | 135,000 | 132,000 | 135,000 | 22 |
| 2006/06/27 | 135,000 | 135,000 | 133,000 | 134,000 | 16 |
| 2006/06/26 | 138,000 | 138,000 | 134,000 | 134,000 | 28 |
| 2006/06/23 | 138,000 | 139,000 | 134,000 | 136,000 | 72 |
| 2006/06/22 | 143,000 | 143,000 | 140,000 | 142,000 | 102 |
| 2006/06/21 | 147,000 | 151,000 | 139,000 | 144,000 | 1,101 |
| 2006/06/20 | 135,000 | 149,000 | 135,000 | 149,000 | 566 |
| 2006/06/19 | 126,000 | 130,000 | 126,000 | 129,000 | 41 |
| 2006/06/16 | 130,000 | 131,000 | 125,000 | 126,000 | 70 |
| 2006/06/15 | 132,000 | 132,000 | 126,000 | 126,000 | 45 |
| 2006/06/14 | 121,000 | 130,000 | 121,000 | 126,000 | 34 |
| 2006/06/13 | 123,000 | 129,000 | 121,000 | 123,000 | 44 |
| 2006/06/12 | 118,000 | 125,000 | 118,000 | 125,000 | 38 |
| 2006/06/09 | 115,000 | 120,000 | 115,000 | 118,000 | 32 |
| 2006/06/08 | 116,000 | 119,000 | 115,000 | 117,000 | 41 |
| 2006/06/07 | 121,000 | 122,000 | 117,000 | 120,000 | 26 |
| 2006/06/06 | 122,000 | 123,000 | 120,000 | 123,000 | 28 |
| 2006/06/05 | 124,000 | 128,000 | 120,000 | 124,000 | 77 |
| 2006/06/02 | 128,000 | 129,000 | 108,000 | 122,000 | 265 |
| 2006/06/01 | 135,000 | 137,000 | 128,000 | 128,000 | 73 |
| 2006/05/31 | 132,000 | 138,000 | 131,000 | 133,000 | 123 |
| 2006/05/30 | 149,000 | 149,000 | 139,000 | 140,000 | 49 |
| 2006/05/29 | 158,000 | 165,000 | 138,000 | 143,000 | 194 |
| 2006/05/26 | 158,000 | 166,000 | 152,000 | 155,000 | 108 |
| 2006/05/25 | 158,000 | 165,000 | 154,000 | 155,000 | 52 |
| 2006/05/24 | 157,000 | 170,000 | 156,000 | 156,000 | 181 |
| 2006/05/23 | 155,000 | 158,000 | 155,000 | 156,000 | 31 |
| 2006/05/22 | 162,000 | 163,000 | 158,000 | 158,000 | 36 |
| 2006/05/19 | 153,000 | 162,000 | 153,000 | 158,000 | 24 |
| 2006/05/18 | 150,000 | 158,000 | 150,000 | 157,000 | 77 |
| 2006/05/17 | 150,000 | 162,000 | 150,000 | 160,000 | 74 |
| 2006/05/16 | 163,000 | 174,000 | 150,000 | 152,000 | 469 |
| 2006/05/15 | 164,000 | 166,000 | 161,000 | 162,000 | 69 |
| 2006/05/12 | 169,000 | 179,000 | 162,000 | 164,000 | 675 |
| 2006/05/11 | 169,000 | 172,000 | 166,000 | 166,000 | 69 |
| 2006/05/10 | 170,000 | 172,000 | 168,000 | 169,000 | 38 |
| 2006/05/09 | 172,000 | 178,000 | 167,000 | 170,000 | 114 |
| 2006/05/08 | 171,000 | 178,000 | 170,000 | 178,000 | 109 |
| 2006/05/02 | 165,000 | 175,000 | 163,000 | 169,000 | 123 |
| 2006/05/01 | 165,000 | 167,000 | 162,000 | 166,000 | 106 |
| 2006/04/28 | 167,000 | 175,000 | 165,000 | 165,000 | 417 |
| 2006/04/27 | 165,000 | 184,000 | 163,000 | 167,000 | 1,812 |
| 2006/04/26 | 165,000 | 169,000 | 160,000 | 163,000 | 576 |
| 2006/04/25 | 178,000 | 196,000 | 176,000 | 180,000 | 565 |
| 2006/04/24 | 171,000 | 180,000 | 169,000 | 178,000 | 86 |
| 2006/04/21 | 185,000 | 187,000 | 167,000 | 175,000 | 293 |
| 2006/04/20 | 199,000 | 200,000 | 190,000 | 195,000 | 83 |
| 2006/04/19 | 207,000 | 207,000 | 198,000 | 198,000 | 79 |
| 2006/04/18 | 198,000 | 207,000 | 198,000 | 207,000 | 134 |
| 2006/04/17 | 216,000 | 217,000 | 202,000 | 206,000 | 218 |
| 2006/04/14 | 216,000 | 223,000 | 201,000 | 205,000 | 1,250 |
| 2006/04/13 | 199,000 | 225,000 | 195,000 | 209,000 | 1,060 |
| 2006/04/12 | 195,000 | 198,000 | 192,000 | 198,000 | 56 |
| 2006/04/11 | 200,000 | 200,000 | 193,000 | 196,000 | 35 |
| 2006/04/10 | 202,000 | 202,000 | 198,000 | 200,000 | 65 |
| 2006/04/07 | 204,000 | 205,000 | 199,000 | 202,000 | 72 |
| 2006/04/06 | 203,000 | 204,000 | 201,000 | 202,000 | 63 |
| 2006/04/05 | 208,000 | 209,000 | 201,000 | 204,000 | 159 |
| 2006/04/04 | 200,000 | 206,000 | 199,000 | 200,000 | 67 |
| 2006/04/03 | 193,000 | 206,000 | 189,000 | 200,000 | 209 |
| 2006/03/31 | 198,000 | 198,000 | 193,000 | 195,000 | 55 |
| 2006/03/30 | 202,000 | 202,000 | 193,000 | 198,000 | 115 |
| 2006/03/29 | 189,000 | 206,000 | 189,000 | 198,000 | 811 |
| 2006/03/28 | 187,000 | 194,000 | 186,000 | 186,000 | 148 |
| 2006/03/27 | 183,000 | 196,000 | 180,000 | 183,000 | 341 |
| 2006/03/24 | 175,000 | 196,000 | 174,000 | 183,000 | 270 |
| 2006/03/23 | 178,000 | 178,000 | 174,000 | 176,000 | 29 |
| 2006/03/22 | 175,000 | 179,000 | 174,000 | 177,000 | 36 |
| 2006/03/20 | 178,000 | 178,000 | 172,000 | 175,000 | 34 |
| 2006/03/17 | 176,000 | 185,000 | 175,000 | 175,000 | 88 |
| 2006/03/16 | 182,000 | 213,000 | 173,000 | 179,000 | 952 |
| 2006/03/15 | 173,000 | 199,000 | 173,000 | 184,000 | 463 |
| 2006/03/14 | 175,000 | 176,000 | 171,000 | 172,000 | 29 |
| 2006/03/13 | 170,000 | 170,000 | 166,000 | 170,000 | 15 |
| 2006/03/10 | 165,000 | 165,000 | 164,000 | 164,000 | 15 |
| 2006/03/09 | 163,000 | 166,000 | 161,000 | 163,000 | 10 |
| 2006/03/08 | 168,000 | 168,000 | 162,000 | 163,000 | 23 |
| 2006/03/07 | 161,000 | 169,000 | 161,000 | 164,000 | 37 |
| 2006/03/06 | 158,000 | 160,000 | 155,000 | 160,000 | 32 |
| 2006/03/03 | 165,000 | 166,000 | 157,000 | 157,000 | 31 |
| 2006/03/02 | 170,000 | 170,000 | 165,000 | 165,000 | 7 |
| 2006/03/01 | 168,000 | 168,000 | 167,000 | 167,000 | 2 |
| 2006/02/28 | 178,000 | 178,000 | 170,000 | 170,000 | 17 |
| 2006/02/27 | 175,000 | 188,000 | 175,000 | 178,000 | 42 |
| 2006/02/24 | 168,000 | 172,000 | 163,000 | 171,000 | 20 |
| 2006/02/23 | 163,000 | 171,000 | 163,000 | 171,000 | 17 |
| 2006/02/22 | 157,000 | 165,000 | 153,000 | 165,000 | 51 |
| 2006/02/21 | 143,000 | 160,000 | 141,000 | 160,000 | 41 |
| 2006/02/20 | 150,000 | 155,000 | 146,000 | 149,000 | 59 |
| 2006/02/17 | 176,000 | 176,000 | 164,000 | 166,000 | 34 |
| 2006/02/16 | 178,000 | 178,000 | 170,000 | 176,000 | 19 |
| 2006/02/15 | 175,000 | 179,000 | 175,000 | 178,000 | 7 |
| 2006/02/14 | 171,000 | 177,000 | 151,000 | 175,000 | 98 |
| 2006/02/13 | 185,000 | 189,000 | 173,000 | 174,000 | 123 |
| 2006/02/10 | 189,000 | 189,000 | 184,000 | 185,000 | 72 |
| 2006/02/09 | 186,000 | 192,000 | 186,000 | 188,000 | 24 |
| 2006/02/08 | 193,000 | 193,000 | 186,000 | 186,000 | 48 |
| 2006/02/07 | 192,000 | 193,000 | 190,000 | 192,000 | 37 |
| 2006/02/06 | 190,000 | 193,000 | 188,000 | 193,000 | 35 |
| 2006/02/03 | 193,000 | 193,000 | 190,000 | 191,000 | 45 |
| 2006/02/02 | 195,000 | 195,000 | 192,000 | 193,000 | 5 |
| 2006/02/01 | 191,000 | 192,000 | 191,000 | 192,000 | 29 |
| 2006/01/31 | 195,000 | 198,000 | 192,000 | 192,000 | 39 |
| 2006/01/30 | 210,000 | 210,000 | 195,000 | 195,000 | 50 |
| 2006/01/27 | 195,000 | 200,000 | 194,000 | 200,000 | 91 |
| 2006/01/26 | 195,000 | 195,000 | 191,000 | 191,000 | 50 |
| 2006/01/25 | 201,000 | 201,000 | 194,000 | 195,000 | 59 |
| 2006/01/24 | 185,000 | 200,000 | 185,000 | 195,000 | 59 |
| 2006/01/23 | 185,000 | 198,000 | 180,000 | 188,000 | 100 |
| 2006/01/20 | 217,000 | 219,000 | 196,000 | 210,000 | 111 |
| 2006/01/19 | 190,000 | 211,000 | 190,000 | 210,000 | 125 |
| 2006/01/18 | 195,000 | 198,000 | 168,000 | 194,000 | 322 |
| 2006/01/17 | 219,000 | 230,000 | 193,000 | 202,000 | 284 |
| 2006/01/16 | 226,000 | 235,000 | 226,000 | 233,000 | 386 |
| 2006/01/13 | 220,000 | 224,000 | 220,000 | 224,000 | 127 |
| 2006/01/12 | 218,000 | 226,000 | 218,000 | 224,000 | 304 |
| 2006/01/11 | 217,000 | 219,000 | 213,000 | 218,000 | 208 |
| 2006/01/10 | 214,000 | 217,000 | 210,000 | 217,000 | 157 |
| 2006/01/06 | 213,000 | 215,000 | 212,000 | 214,000 | 108 |
| 2006/01/05 | 214,000 | 215,000 | 210,000 | 213,000 | 91 |
| 2006/01/04 | 210,000 | 215,000 | 210,000 | 213,000 | 67 |