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 |
|---|---|---|---|---|---|
| 2007/12/28 | 39,800 | 39,850 | 36,700 | 37,100 | 22 |
| 2007/12/27 | 39,000 | 39,000 | 39,000 | 39,000 | 11 |
| 2007/12/26 | 39,000 | 39,500 | 39,000 | 39,500 | 3 |
| 2007/12/25 | 38,900 | 39,000 | 37,700 | 39,000 | 25 |
| 2007/12/21 | 37,000 | 38,000 | 36,200 | 38,000 | 29 |
| 2007/12/20 | 37,000 | 39,700 | 37,000 | 37,000 | 25 |
| 2007/12/19 | 36,600 | 38,800 | 36,450 | 38,200 | 29 |
| 2007/12/18 | 35,300 | 40,200 | 35,150 | 37,000 | 98 |
| 2007/12/17 | 40,000 | 40,000 | 36,000 | 36,000 | 18 |
| 2007/12/14 | 39,500 | 40,000 | 39,400 | 39,400 | 24 |
| 2007/12/13 | 40,000 | 40,150 | 40,000 | 40,100 | 37 |
| 2007/12/12 | 40,000 | 40,600 | 40,000 | 40,300 | 23 |
| 2007/12/11 | 40,600 | 40,800 | 40,600 | 40,600 | 40 |
| 2007/12/10 | 40,100 | 40,650 | 39,250 | 39,400 | 30 |
| 2007/12/07 | 40,600 | 41,200 | 40,600 | 40,800 | 25 |
| 2007/12/06 | 41,550 | 41,550 | 41,550 | 41,550 | 2 |
| 2007/12/05 | 40,150 | 40,500 | 40,100 | 40,400 | 8 |
| 2007/12/04 | 41,500 | 42,450 | 41,200 | 41,200 | 31 |
| 2007/12/03 | 41,300 | 41,500 | 41,300 | 41,500 | 12 |
| 2007/11/30 | 41,800 | 41,800 | 41,000 | 41,800 | 12 |
| 2007/11/29 | 41,000 | 42,300 | 41,000 | 41,400 | 41 |
| 2007/11/28 | 43,000 | 43,000 | 42,000 | 42,000 | 18 |
| 2007/11/27 | 42,200 | 42,200 | 41,800 | 42,200 | 17 |
| 2007/11/26 | 42,950 | 42,950 | 41,000 | 41,000 | 30 |
| 2007/11/22 | 41,000 | 41,400 | 41,000 | 41,400 | 12 |
| 2007/11/21 | 38,850 | 42,700 | 38,850 | 41,000 | 54 |
| 2007/11/20 | 41,400 | 41,400 | 38,600 | 38,750 | 17 |
| 2007/11/19 | 41,200 | 41,400 | 41,200 | 41,400 | 9 |
| 2007/11/16 | 41,100 | 41,100 | 41,100 | 41,100 | 16 |
| 2007/11/15 | 41,700 | 41,700 | 41,100 | 41,100 | 17 |
| 2007/11/14 | 42,500 | 43,000 | 41,700 | 41,700 | 17 |
| 2007/11/13 | 40,500 | 42,500 | 40,500 | 40,550 | 22 |
| 2007/11/12 | 41,700 | 41,700 | 40,000 | 40,100 | 76 |
| 2007/11/09 | 37,850 | 41,700 | 37,850 | 41,700 | 65 |
| 2007/11/08 | 39,000 | 40,200 | 37,100 | 37,700 | 56 |
| 2007/11/07 | 41,300 | 41,300 | 39,000 | 39,000 | 35 |
| 2007/11/06 | 42,200 | 42,200 | 40,800 | 41,000 | 23 |
| 2007/11/05 | 42,200 | 42,600 | 41,000 | 42,200 | 23 |
| 2007/11/02 | 42,800 | 43,900 | 42,550 | 42,600 | 24 |
| 2007/11/01 | 42,500 | 43,900 | 42,500 | 42,800 | 38 |
| 2007/10/31 | 41,500 | 42,500 | 41,000 | 42,500 | 20 |
| 2007/10/30 | 42,000 | 43,500 | 41,500 | 43,500 | 11 |
| 2007/10/29 | 42,000 | 43,000 | 41,050 | 42,800 | 26 |
| 2007/10/26 | 42,400 | 42,400 | 41,200 | 42,000 | 20 |
| 2007/10/25 | 41,500 | 42,000 | 40,700 | 42,000 | 23 |
| 2007/10/24 | 42,200 | 42,950 | 40,650 | 40,700 | 39 |
| 2007/10/23 | 44,200 | 44,500 | 42,200 | 42,200 | 25 |
| 2007/10/22 | 40,100 | 43,100 | 40,100 | 42,200 | 30 |
| 2007/10/19 | 40,100 | 40,100 | 40,100 | 40,100 | 10 |
| 2007/10/18 | 41,000 | 42,000 | 40,800 | 40,800 | 37 |
| 2007/10/17 | 41,300 | 42,900 | 40,750 | 42,400 | 21 |
| 2007/10/16 | 43,500 | 43,500 | 41,300 | 41,300 | 21 |
| 2007/10/15 | 44,900 | 44,900 | 43,000 | 43,500 | 26 |
| 2007/10/12 | 41,600 | 45,950 | 41,600 | 45,000 | 33 |
| 2007/10/11 | 40,600 | 43,500 | 40,600 | 42,000 | 57 |
| 2007/10/10 | 42,000 | 42,000 | 40,200 | 40,500 | 45 |
| 2007/10/09 | 39,800 | 42,700 | 39,800 | 42,700 | 131 |
| 2007/10/05 | 38,700 | 38,700 | 36,900 | 38,700 | 31 |
| 2007/10/04 | 38,800 | 38,800 | 37,800 | 37,800 | 28 |
| 2007/10/03 | 36,300 | 38,550 | 36,300 | 38,000 | 42 |
| 2007/10/02 | 36,250 | 38,950 | 36,250 | 37,350 | 32 |
| 2007/10/01 | 35,800 | 35,800 | 35,800 | 35,800 | 1 |
| 2007/09/28 | 38,000 | 38,000 | 36,200 | 36,200 | 42 |
| 2007/09/27 | 38,100 | 38,100 | 36,100 | 36,200 | 21 |
| 2007/09/26 | 34,200 | 34,950 | 33,500 | 34,900 | 18 |
| 2007/09/25 | 36,000 | 36,000 | 32,600 | 33,000 | 10 |
| 2007/09/21 | 36,700 | 37,000 | 35,000 | 35,000 | 57 |
| 2007/09/20 | 39,800 | 39,800 | 37,300 | 37,500 | 59 |
| 2007/09/19 | 38,700 | 38,700 | 36,800 | 37,000 | 20 |
| 2007/09/18 | 36,000 | 36,000 | 35,800 | 35,800 | 9 |
| 2007/09/14 | 35,100 | 36,000 | 35,000 | 35,800 | 32 |
| 2007/09/13 | 40,400 | 40,400 | 38,000 | 38,000 | 12 |
| 2007/09/12 | 38,900 | 40,000 | 38,000 | 38,000 | 37 |
| 2007/09/11 | 39,000 | 39,000 | 38,000 | 38,000 | 3 |
| 2007/09/10 | 39,350 | 39,350 | 39,350 | 39,350 | 1 |
| 2007/09/07 | 40,700 | 40,950 | 39,350 | 40,100 | 54 |
| 2007/09/06 | 40,500 | 40,500 | 40,300 | 40,300 | 7 |
| 2007/09/05 | 40,550 | 40,550 | 40,500 | 40,500 | 6 |
| 2007/09/04 | 41,200 | 41,500 | 40,500 | 41,000 | 33 |
| 2007/09/03 | 40,150 | 41,000 | 40,100 | 40,400 | 91 |
| 2007/08/31 | 42,550 | 42,550 | 42,550 | 42,550 | 1 |
| 2007/08/29 | 44,000 | 44,000 | 41,600 | 43,400 | 24 |
| 2007/08/28 | 42,800 | 43,950 | 42,800 | 43,000 | 20 |
| 2007/08/27 | 43,450 | 43,450 | 41,550 | 41,550 | 162 |
| 2007/08/24 | 40,850 | 42,200 | 40,800 | 42,200 | 14 |
| 2007/08/23 | 40,350 | 42,400 | 40,350 | 41,500 | 36 |
| 2007/08/22 | 40,600 | 41,850 | 40,100 | 40,200 | 33 |
| 2007/08/21 | 40,450 | 41,300 | 40,450 | 41,000 | 21 |
| 2007/08/20 | 40,200 | 40,500 | 40,200 | 40,500 | 5 |
| 2007/08/17 | 41,450 | 41,500 | 40,200 | 40,200 | 47 |
| 2007/08/16 | 41,000 | 41,350 | 40,100 | 40,150 | 21 |
| 2007/08/15 | 42,000 | 42,400 | 41,050 | 41,100 | 28 |
| 2007/08/14 | 41,050 | 41,100 | 41,050 | 41,100 | 17 |
| 2007/08/13 | 41,200 | 42,350 | 41,000 | 42,350 | 18 |
| 2007/08/10 | 42,050 | 43,300 | 41,200 | 41,200 | 34 |
| 2007/08/09 | 43,950 | 44,350 | 42,200 | 42,200 | 55 |
| 2007/08/08 | 44,050 | 44,050 | 42,100 | 42,350 | 139 |
| 2007/08/07 | 42,650 | 45,050 | 42,650 | 45,050 | 131 |
| 2007/08/06 | 42,900 | 42,900 | 41,050 | 41,050 | 21 |
| 2007/08/03 | 41,100 | 43,000 | 41,100 | 41,200 | 22 |
| 2007/08/02 | 40,200 | 42,700 | 40,200 | 41,000 | 49 |
| 2007/08/01 | 40,300 | 41,200 | 40,000 | 40,350 | 46 |
| 2007/07/31 | 41,950 | 41,950 | 41,000 | 41,000 | 16 |
| 2007/07/30 | 41,200 | 41,400 | 39,600 | 41,400 | 16 |
| 2007/07/27 | 41,450 | 42,500 | 41,450 | 42,000 | 58 |
| 2007/07/26 | 42,500 | 43,450 | 42,000 | 43,450 | 17 |
| 2007/07/25 | 45,000 | 45,000 | 43,000 | 43,250 | 36 |
| 2007/07/24 | 43,100 | 45,000 | 43,100 | 45,000 | 30 |
| 2007/07/23 | 45,800 | 46,400 | 43,050 | 43,500 | 75 |
| 2007/07/20 | 46,000 | 47,000 | 44,700 | 47,000 | 44 |
| 2007/07/19 | 47,200 | 47,200 | 47,000 | 47,000 | 21 |
| 2007/07/18 | 48,500 | 49,600 | 48,500 | 49,600 | 7 |
| 2007/07/17 | 48,500 | 49,300 | 48,500 | 49,300 | 13 |
| 2007/07/13 | 47,100 | 48,500 | 47,100 | 48,500 | 9 |
| 2007/07/12 | 48,600 | 48,600 | 48,000 | 48,000 | 17 |
| 2007/07/11 | 50,000 | 50,000 | 48,800 | 49,000 | 37 |
| 2007/07/10 | 49,000 | 49,500 | 49,000 | 49,000 | 10 |
| 2007/07/09 | 50,100 | 50,200 | 50,000 | 50,000 | 10 |
| 2007/07/06 | 48,700 | 48,950 | 48,500 | 48,950 | 11 |
| 2007/07/05 | 51,000 | 51,500 | 49,600 | 50,400 | 15 |
| 2007/07/04 | 50,300 | 50,800 | 50,000 | 50,800 | 22 |
| 2007/07/03 | 53,000 | 53,000 | 50,300 | 50,300 | 23 |
| 2007/07/02 | 50,800 | 51,300 | 50,000 | 50,000 | 24 |
| 2007/06/29 | 51,200 | 51,300 | 51,200 | 51,300 | 5 |
| 2007/06/28 | 51,600 | 52,600 | 50,700 | 50,700 | 11 |
| 2007/06/27 | 52,500 | 52,500 | 50,000 | 50,600 | 15 |
| 2007/06/26 | 52,000 | 52,000 | 52,000 | 52,000 | 6 |
| 2007/06/25 | 53,500 | 53,500 | 52,000 | 52,000 | 23 |
| 2007/06/22 | 53,200 | 53,200 | 52,000 | 52,000 | 11 |
| 2007/06/21 | 53,500 | 53,500 | 52,200 | 52,200 | 33 |
| 2007/06/20 | 53,800 | 53,800 | 53,400 | 53,500 | 13 |
| 2007/06/19 | 53,700 | 53,700 | 52,200 | 52,300 | 20 |
| 2007/06/18 | 52,500 | 54,200 | 51,300 | 54,200 | 30 |
| 2007/06/15 | 50,300 | 54,400 | 49,400 | 54,000 | 43 |
| 2007/06/14 | 50,900 | 50,900 | 50,900 | 50,900 | 1 |
| 2007/06/13 | 52,000 | 52,000 | 50,100 | 50,300 | 44 |
| 2007/06/12 | 54,200 | 54,200 | 50,500 | 52,500 | 32 |
| 2007/06/11 | 54,900 | 55,700 | 52,600 | 53,700 | 48 |
| 2007/06/08 | 49,400 | 51,700 | 49,400 | 51,700 | 13 |
| 2007/06/07 | 49,200 | 50,400 | 49,000 | 49,500 | 21 |
| 2007/06/06 | 52,500 | 53,000 | 49,200 | 49,200 | 45 |
| 2007/06/05 | 52,800 | 52,800 | 52,800 | 52,800 | 8 |
| 2007/06/04 | 53,500 | 55,700 | 52,700 | 52,800 | 60 |
| 2007/06/01 | 52,500 | 53,500 | 52,000 | 53,200 | 43 |
| 2007/05/31 | 52,000 | 53,000 | 52,000 | 53,000 | 9 |
| 2007/05/30 | 53,900 | 54,500 | 51,500 | 52,800 | 41 |
| 2007/05/29 | 55,000 | 55,000 | 52,000 | 53,500 | 130 |
| 2007/05/28 | 50,900 | 53,300 | 50,900 | 53,300 | 85 |
| 2007/05/25 | 50,900 | 50,900 | 49,200 | 49,300 | 27 |
| 2007/05/24 | 49,250 | 51,000 | 49,250 | 50,800 | 4 |
| 2007/05/23 | 48,700 | 51,500 | 48,250 | 51,500 | 35 |
| 2007/05/22 | 48,100 | 51,000 | 47,400 | 51,000 | 49 |
| 2007/05/21 | 47,000 | 48,000 | 47,000 | 47,000 | 14 |
| 2007/05/18 | 47,050 | 47,150 | 47,000 | 47,100 | 34 |
| 2007/05/17 | 47,500 | 47,500 | 47,100 | 47,100 | 4 |
| 2007/05/16 | 48,000 | 49,800 | 47,500 | 47,500 | 18 |
| 2007/05/15 | 47,100 | 48,000 | 47,100 | 48,000 | 27 |
| 2007/05/14 | 48,000 | 48,400 | 48,000 | 48,100 | 16 |
| 2007/05/11 | 47,450 | 48,500 | 47,450 | 47,700 | 21 |
| 2007/05/10 | 48,950 | 48,950 | 47,850 | 47,850 | 10 |
| 2007/05/09 | 48,700 | 50,000 | 48,700 | 49,350 | 45 |
| 2007/05/08 | 51,500 | 51,500 | 47,600 | 48,700 | 136 |
| 2007/05/07 | 50,100 | 52,200 | 50,100 | 51,000 | 73 |
| 2007/05/02 | 50,300 | 51,900 | 48,600 | 51,000 | 245 |
| 2007/05/01 | 49,150 | 49,950 | 47,350 | 49,950 | 481 |
| 2007/04/27 | 45,950 | 45,950 | 45,950 | 45,950 | 1 |
| 2007/04/26 | 40,500 | 40,750 | 40,500 | 40,750 | 3 |
| 2007/04/25 | 42,250 | 43,000 | 40,000 | 40,300 | 78 |
| 2007/04/24 | 40,100 | 41,000 | 39,650 | 41,000 | 26 |
| 2007/04/23 | 42,100 | 43,300 | 42,100 | 42,100 | 27 |
| 2007/04/20 | 44,200 | 44,200 | 42,250 | 44,000 | 37 |
| 2007/04/19 | 45,700 | 46,000 | 45,600 | 46,000 | 20 |
| 2007/04/18 | 45,700 | 46,000 | 45,700 | 45,700 | 15 |
| 2007/04/16 | 45,700 | 48,000 | 45,250 | 48,000 | 29 |
| 2007/04/13 | 48,100 | 48,100 | 47,700 | 47,700 | 17 |
| 2007/04/12 | 49,900 | 49,900 | 48,100 | 48,100 | 18 |
| 2007/04/11 | 51,000 | 51,000 | 48,500 | 48,500 | 11 |
| 2007/04/10 | 51,500 | 51,800 | 50,200 | 51,500 | 32 |
| 2007/04/09 | 52,000 | 52,000 | 48,000 | 48,000 | 25 |
| 2007/04/06 | 48,400 | 50,500 | 48,400 | 50,500 | 25 |
| 2007/04/05 | 48,000 | 48,000 | 48,000 | 48,000 | 3 |
| 2007/04/04 | 48,000 | 48,000 | 48,000 | 48,000 | 4 |
| 2007/04/03 | 46,000 | 47,500 | 46,000 | 47,500 | 18 |
| 2007/04/02 | 46,100 | 46,900 | 46,100 | 46,900 | 8 |
| 2007/03/30 | 48,000 | 48,000 | 47,000 | 47,000 | 18 |
| 2007/03/29 | 47,500 | 48,000 | 46,600 | 48,000 | 42 |
| 2007/03/28 | 47,000 | 47,000 | 46,500 | 47,000 | 25 |
| 2007/03/27 | 48,900 | 48,900 | 46,000 | 46,000 | 26 |
| 2007/03/26 | 47,900 | 48,900 | 47,500 | 48,900 | 73 |
| 2007/03/23 | 52,000 | 52,000 | 50,100 | 51,500 | 31 |
| 2007/03/20 | 50,100 | 52,000 | 50,100 | 52,000 | 12 |
| 2007/03/19 | 52,700 | 52,700 | 50,100 | 50,100 | 28 |
| 2007/03/16 | 53,000 | 53,000 | 49,500 | 52,200 | 53 |
| 2007/03/15 | 53,100 | 53,100 | 53,000 | 53,000 | 7 |
| 2007/03/14 | 54,300 | 54,300 | 53,000 | 53,500 | 33 |
| 2007/03/13 | 55,500 | 55,500 | 54,200 | 55,500 | 8 |
| 2007/03/12 | 56,900 | 56,900 | 55,600 | 55,600 | 2 |
| 2007/03/09 | 55,300 | 55,500 | 54,100 | 54,500 | 41 |
| 2007/03/08 | 55,000 | 55,900 | 55,000 | 55,200 | 10 |
| 2007/03/07 | 57,500 | 57,500 | 56,500 | 57,000 | 18 |
| 2007/03/06 | 53,600 | 56,500 | 53,600 | 56,500 | 40 |
| 2007/03/05 | 55,800 | 57,000 | 53,600 | 53,600 | 23 |
| 2007/03/02 | 55,500 | 57,800 | 54,700 | 55,800 | 10 |
| 2007/03/01 | 58,000 | 58,000 | 56,200 | 56,500 | 24 |
| 2007/02/28 | 58,000 | 58,000 | 55,800 | 57,800 | 146 |
| 2007/02/27 | 61,100 | 61,100 | 59,400 | 59,500 | 81 |
| 2007/02/26 | 59,400 | 63,000 | 58,300 | 60,500 | 130 |
| 2007/02/23 | 57,500 | 58,000 | 57,500 | 58,000 | 17 |
| 2007/02/22 | 57,600 | 58,000 | 57,100 | 58,000 | 39 |
| 2007/02/21 | 58,100 | 58,100 | 58,000 | 58,000 | 28 |
| 2007/02/20 | 58,100 | 59,000 | 58,100 | 59,000 | 36 |
| 2007/02/19 | 57,700 | 59,000 | 57,700 | 57,900 | 16 |
| 2007/02/16 | 57,600 | 57,600 | 57,600 | 57,600 | 9 |
| 2007/02/15 | 57,600 | 58,000 | 57,500 | 57,500 | 33 |
| 2007/02/14 | 58,100 | 58,100 | 57,600 | 58,100 | 25 |
| 2007/02/13 | 58,500 | 58,500 | 58,500 | 58,500 | 12 |
| 2007/02/09 | 59,500 | 60,100 | 59,500 | 59,500 | 19 |
| 2007/02/08 | 57,300 | 60,000 | 57,300 | 60,000 | 22 |
| 2007/02/07 | 60,000 | 61,000 | 58,000 | 58,500 | 48 |
| 2007/02/06 | 60,000 | 62,000 | 59,500 | 59,600 | 30 |
| 2007/02/05 | 58,200 | 60,100 | 57,100 | 60,100 | 37 |
| 2007/02/02 | 58,900 | 60,000 | 58,200 | 59,200 | 32 |
| 2007/02/01 | 57,800 | 62,800 | 57,000 | 60,400 | 172 |
| 2007/01/31 | 57,900 | 60,000 | 57,800 | 57,800 | 31 |
| 2007/01/30 | 60,200 | 60,200 | 57,300 | 59,600 | 47 |
| 2007/01/29 | 60,000 | 61,000 | 60,000 | 61,000 | 22 |
| 2007/01/26 | 60,000 | 61,000 | 60,000 | 60,200 | 55 |
| 2007/01/25 | 62,500 | 62,500 | 61,000 | 61,000 | 76 |
| 2007/01/24 | 62,500 | 62,500 | 61,400 | 62,000 | 24 |
| 2007/01/23 | 61,000 | 62,000 | 60,500 | 62,000 | 85 |
| 2007/01/22 | 64,700 | 65,000 | 62,400 | 62,400 | 151 |
| 2007/01/19 | 63,200 | 63,300 | 62,000 | 63,200 | 143 |
| 2007/01/18 | 57,700 | 61,400 | 57,500 | 61,400 | 95 |
| 2007/01/17 | 57,500 | 60,000 | 56,700 | 57,800 | 82 |
| 2007/01/16 | 56,500 | 57,500 | 56,500 | 57,500 | 69 |
| 2007/01/15 | 57,500 | 58,200 | 56,100 | 57,400 | 52 |
| 2007/01/12 | 56,600 | 57,000 | 55,400 | 57,000 | 85 |
| 2007/01/11 | 58,300 | 58,300 | 56,200 | 56,400 | 188 |
| 2007/01/10 | 57,700 | 59,300 | 55,100 | 57,800 | 615 |
| 2007/01/09 | 53,200 | 57,200 | 53,000 | 57,200 | 672 |
| 2007/01/05 | 52,400 | 53,500 | 52,200 | 52,200 | 126 |
| 2007/01/04 | 57,000 | 58,000 | 54,100 | 54,400 | 50 |