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 |
|---|---|---|---|---|---|
| 2013/12/30 | 50,300 | 53,000 | 50,100 | 52,300 | 839 |
| 2013/12/27 | 50,000 | 50,600 | 48,250 | 50,600 | 1,021 |
| 2013/12/26 | 50,500 | 52,300 | 48,250 | 50,800 | 3,280 |
| 2013/12/25 | 40,750 | 47,250 | 40,750 | 47,250 | 2,184 |
| 2013/12/24 | 42,300 | 42,300 | 40,200 | 40,250 | 1,250 |
| 2013/12/20 | 42,300 | 43,000 | 41,500 | 42,300 | 1,038 |
| 2013/12/19 | 45,150 | 45,950 | 42,000 | 42,000 | 1,506 |
| 2013/12/18 | 46,550 | 47,000 | 45,350 | 45,500 | 681 |
| 2013/12/17 | 45,450 | 47,750 | 45,300 | 45,850 | 641 |
| 2013/12/16 | 49,550 | 49,700 | 44,800 | 45,150 | 1,632 |
| 2013/12/13 | 51,500 | 51,500 | 49,850 | 50,000 | 656 |
| 2013/12/12 | 52,200 | 52,300 | 51,100 | 51,200 | 380 |
| 2013/12/11 | 51,800 | 52,900 | 51,700 | 52,200 | 368 |
| 2013/12/10 | 52,000 | 53,400 | 51,100 | 51,700 | 691 |
| 2013/12/09 | 51,300 | 52,900 | 50,800 | 51,200 | 554 |
| 2013/12/06 | 51,900 | 53,600 | 51,000 | 51,100 | 624 |
| 2013/12/05 | 53,900 | 54,400 | 50,700 | 52,200 | 1,111 |
| 2013/12/04 | 55,600 | 55,900 | 54,600 | 54,700 | 552 |
| 2013/12/03 | 56,800 | 57,000 | 55,500 | 56,600 | 445 |
| 2013/12/02 | 55,200 | 56,900 | 55,200 | 56,800 | 434 |
| 2013/11/29 | 53,900 | 57,000 | 53,900 | 55,700 | 897 |
| 2013/11/28 | 55,700 | 55,900 | 53,800 | 54,100 | 687 |
| 2013/11/27 | 55,500 | 56,300 | 55,300 | 56,000 | 249 |
| 2013/11/26 | 56,800 | 56,900 | 55,200 | 56,000 | 648 |
| 2013/11/25 | 57,300 | 60,700 | 55,500 | 56,800 | 1,690 |
| 2013/11/22 | 57,400 | 58,000 | 55,300 | 56,300 | 1,359 |
| 2013/11/21 | 56,200 | 64,500 | 56,200 | 57,900 | 2,998 |
| 2013/11/20 | 54,500 | 57,500 | 54,300 | 56,200 | 986 |
| 2013/11/19 | 56,000 | 56,700 | 53,500 | 54,500 | 1,832 |
| 2013/11/18 | 60,500 | 60,700 | 56,100 | 56,300 | 1,358 |
| 2013/11/15 | 59,700 | 60,300 | 56,500 | 58,500 | 1,550 |
| 2013/11/14 | 62,100 | 63,200 | 58,800 | 60,700 | 2,439 |
| 2013/11/13 | 61,100 | 65,500 | 60,000 | 64,500 | 6,071 |
| 2013/11/12 | 50,000 | 56,000 | 49,900 | 56,000 | 5,157 |
| 2013/11/11 | 54,100 | 54,100 | 48,000 | 49,000 | 1,267 |
| 2013/11/08 | 55,500 | 55,500 | 51,100 | 52,500 | 1,102 |
| 2013/11/07 | 54,100 | 56,700 | 53,200 | 56,300 | 2,173 |
| 2013/11/06 | 56,700 | 57,400 | 55,400 | 56,100 | 719 |
| 2013/11/05 | 57,600 | 60,000 | 55,700 | 57,600 | 1,737 |
| 2013/11/01 | 63,700 | 65,000 | 55,700 | 56,600 | 3,974 |
| 2013/10/31 | 66,500 | 69,400 | 64,200 | 65,700 | 1,256 |
| 2013/10/30 | 70,800 | 71,000 | 68,200 | 68,300 | 918 |
| 2013/10/29 | 73,000 | 73,100 | 71,100 | 71,100 | 888 |
| 2013/10/28 | 77,000 | 77,000 | 73,300 | 73,400 | 641 |
| 2013/10/25 | 76,400 | 77,000 | 74,100 | 76,000 | 740 |
| 2013/10/24 | 74,200 | 76,700 | 73,500 | 76,400 | 844 |
| 2013/10/23 | 78,300 | 78,800 | 74,800 | 75,700 | 2,694 |
| 2013/10/22 | 71,400 | 76,600 | 71,400 | 74,000 | 2,469 |
| 2013/10/21 | 71,800 | 72,300 | 69,300 | 70,500 | 1,714 |
| 2013/10/18 | 72,500 | 73,300 | 71,100 | 73,300 | 626 |
| 2013/10/17 | 72,600 | 75,800 | 72,000 | 74,000 | 2,774 |
| 2013/10/16 | 68,800 | 69,900 | 67,200 | 68,900 | 737 |
| 2013/10/15 | 70,600 | 71,700 | 69,400 | 70,200 | 634 |
| 2013/10/11 | 71,700 | 72,400 | 70,600 | 70,600 | 692 |
| 2013/10/10 | 70,600 | 71,800 | 69,100 | 71,400 | 1,012 |
| 2013/10/09 | 67,200 | 70,800 | 65,400 | 69,700 | 785 |
| 2013/10/08 | 66,300 | 70,200 | 63,600 | 69,500 | 1,398 |
| 2013/10/07 | 71,000 | 72,400 | 67,300 | 68,300 | 1,733 |
| 2013/10/04 | 73,800 | 73,800 | 71,200 | 72,500 | 957 |
| 2013/10/03 | 72,000 | 75,700 | 71,900 | 74,800 | 913 |
| 2013/10/02 | 78,000 | 79,900 | 71,600 | 72,600 | 2,176 |
| 2013/10/01 | 79,600 | 82,000 | 75,400 | 76,500 | 2,633 |
| 2013/09/30 | 73,000 | 83,000 | 73,000 | 81,100 | 3,531 |
| 2013/09/27 | 72,000 | 77,400 | 71,600 | 73,800 | 1,818 |
| 2013/09/26 | 73,300 | 73,900 | 71,000 | 73,300 | 766 |
| 2013/09/25 | 73,000 | 73,200 | 70,700 | 73,000 | 1,178 |
| 2013/09/24 | 72,200 | 73,200 | 70,900 | 71,500 | 1,086 |
| 2013/09/20 | 75,100 | 75,100 | 72,600 | 73,700 | 847 |
| 2013/09/19 | 74,200 | 76,700 | 73,100 | 74,700 | 950 |
| 2013/09/18 | 71,400 | 74,600 | 70,300 | 74,200 | 1,342 |
| 2013/09/17 | 77,700 | 77,700 | 70,000 | 71,500 | 2,010 |
| 2013/09/13 | 74,800 | 79,900 | 73,400 | 76,400 | 1,528 |
| 2013/09/12 | 77,800 | 77,800 | 74,100 | 75,800 | 1,292 |
| 2013/09/11 | 76,600 | 80,500 | 74,100 | 79,100 | 1,367 |
| 2013/09/10 | 80,000 | 81,600 | 75,000 | 76,100 | 1,533 |
| 2013/09/09 | 83,900 | 83,900 | 80,200 | 81,000 | 966 |
| 2013/09/06 | 83,400 | 85,400 | 80,200 | 80,900 | 2,112 |
| 2013/09/05 | 83,400 | 93,000 | 82,200 | 84,900 | 2,683 |
| 2013/09/04 | 84,900 | 87,400 | 83,100 | 84,900 | 1,367 |
| 2013/09/03 | 80,000 | 89,900 | 79,900 | 86,400 | 3,565 |
| 2013/09/02 | 87,500 | 88,900 | 82,600 | 82,900 | 2,360 |
| 2013/08/30 | 87,100 | 95,800 | 85,300 | 89,800 | 7,295 |
| 2013/08/29 | 80,900 | 81,800 | 74,500 | 81,100 | 2,872 |
| 2013/08/28 | 83,200 | 92,000 | 80,400 | 80,900 | 2,334 |
| 2013/08/27 | 89,000 | 90,000 | 85,900 | 87,500 | 1,485 |
| 2013/08/26 | 89,800 | 89,800 | 83,700 | 86,700 | 1,937 |
| 2013/08/23 | 98,000 | 98,000 | 87,200 | 90,700 | 2,184 |
| 2013/08/22 | 99,900 | 102,700 | 95,900 | 96,500 | 1,932 |
| 2013/08/21 | 98,400 | 99,800 | 94,100 | 97,900 | 1,346 |
| 2013/08/20 | 99,000 | 101,200 | 95,800 | 98,300 | 2,143 |
| 2013/08/19 | 103,000 | 106,500 | 98,400 | 101,000 | 3,070 |
| 2013/08/16 | 101,800 | 118,000 | 95,100 | 100,000 | 12,879 |
| 2013/08/15 | 88,600 | 106,600 | 88,600 | 103,800 | 15,993 |
| 2013/08/14 | 80,000 | 91,600 | 80,000 | 91,600 | 6,418 |
| 2013/08/13 | 75,700 | 82,600 | 73,400 | 76,600 | 6,083 |
| 2013/08/12 | 84,700 | 86,600 | 83,200 | 83,200 | 4,178 |
| 2013/08/09 | 98,000 | 105,500 | 92,600 | 98,200 | 6,545 |
| 2013/08/08 | 107,000 | 124,000 | 105,200 | 114,400 | 8,039 |
| 2013/08/07 | 107,500 | 125,000 | 103,100 | 113,000 | 10,977 |
| 2013/08/06 | 105,800 | 109,600 | 99,100 | 105,200 | 6,002 |
| 2013/08/05 | 92,000 | 100,700 | 90,000 | 96,600 | 7,748 |
| 2013/08/02 | 98,200 | 113,200 | 83,500 | 86,600 | 8,219 |
| 2013/08/01 | 143,200 | 143,300 | 101,200 | 101,200 | 18,573 |
| 2013/07/31 | 129,500 | 131,200 | 125,400 | 131,200 | 5,129 |
| 2013/07/30 | 98,000 | 101,200 | 90,600 | 101,200 | 7,560 |
| 2013/07/29 | 72,700 | 86,200 | 71,600 | 86,200 | 5,445 |
| 2013/07/26 | 71,000 | 71,900 | 70,800 | 71,200 | 287 |
| 2013/07/25 | 72,100 | 72,800 | 70,900 | 71,200 | 761 |
| 2013/07/24 | 73,900 | 75,200 | 71,800 | 72,800 | 745 |
| 2013/07/23 | 71,700 | 75,400 | 70,500 | 73,900 | 869 |
| 2013/07/22 | 72,300 | 72,400 | 71,100 | 72,200 | 311 |
| 2013/07/19 | 71,500 | 74,100 | 70,600 | 72,800 | 1,387 |
| 2013/07/18 | 72,500 | 75,200 | 72,400 | 73,500 | 406 |
| 2013/07/17 | 76,000 | 76,000 | 72,100 | 72,800 | 791 |
| 2013/07/16 | 75,100 | 77,900 | 72,600 | 76,000 | 827 |
| 2013/07/12 | 78,300 | 80,000 | 74,700 | 75,500 | 1,384 |
| 2013/07/11 | 72,000 | 79,500 | 72,000 | 78,800 | 1,715 |
| 2013/07/10 | 73,200 | 74,400 | 71,600 | 72,900 | 1,085 |
| 2013/07/09 | 74,500 | 75,800 | 70,700 | 73,000 | 1,600 |
| 2013/07/08 | 76,000 | 83,100 | 74,000 | 74,500 | 3,076 |
| 2013/07/05 | 76,700 | 77,900 | 73,200 | 74,400 | 1,033 |
| 2013/07/04 | 79,400 | 79,800 | 73,200 | 74,600 | 910 |
| 2013/07/03 | 80,000 | 81,000 | 77,100 | 78,000 | 1,071 |
| 2013/07/02 | 84,900 | 85,000 | 80,200 | 81,500 | 1,417 |
| 2013/07/01 | 79,100 | 80,600 | 76,000 | 80,200 | 1,586 |
| 2013/06/28 | 73,100 | 76,700 | 73,000 | 75,300 | 1,382 |
| 2013/06/27 | 72,400 | 73,900 | 58,900 | 70,900 | 4,095 |
| 2013/06/26 | 79,500 | 81,500 | 68,200 | 73,900 | 2,907 |
| 2013/06/25 | 81,000 | 85,700 | 78,000 | 80,600 | 3,557 |
| 2013/06/24 | 94,600 | 101,100 | 88,300 | 89,000 | 4,824 |
| 2013/06/21 | 88,000 | 94,700 | 85,900 | 90,500 | 3,651 |
| 2013/06/20 | 83,400 | 91,000 | 80,300 | 91,000 | 3,024 |
| 2013/06/19 | 86,500 | 88,400 | 78,500 | 80,400 | 2,035 |
| 2013/06/18 | 80,500 | 88,500 | 80,200 | 87,600 | 2,408 |
| 2013/06/17 | 82,700 | 83,000 | 75,000 | 82,000 | 2,732 |
| 2013/06/14 | 89,700 | 92,300 | 82,800 | 84,200 | 2,347 |
| 2013/06/13 | 92,200 | 98,700 | 86,200 | 89,700 | 5,126 |
| 2013/06/12 | 83,800 | 96,700 | 83,000 | 96,700 | 6,606 |
| 2013/06/11 | 86,500 | 86,500 | 79,000 | 81,700 | 2,225 |
| 2013/06/10 | 80,000 | 87,500 | 77,000 | 86,500 | 4,266 |
| 2013/06/07 | 68,000 | 74,000 | 67,500 | 73,000 | 7,468 |
| 2013/06/06 | 96,000 | 107,500 | 82,500 | 82,500 | 5,070 |
| 2013/06/05 | 102,800 | 103,100 | 91,000 | 97,500 | 6,695 |
| 2013/06/04 | 136,000 | 141,700 | 111,800 | 111,800 | 8,726 |
| 2013/06/03 | 114,800 | 147,500 | 113,200 | 141,800 | 18,500 |
| 2013/05/31 | 96,000 | 130,000 | 96,000 | 118,500 | 18,788 |
| 2013/05/30 | 100,000 | 100,000 | 100,000 | 100,000 | 1,945 |
| 2013/05/29 | 85,500 | 91,500 | 81,100 | 85,000 | 4,687 |
| 2013/05/28 | 77,000 | 88,400 | 77,000 | 88,400 | 7,599 |
| 2013/05/27 | 66,000 | 75,000 | 64,000 | 73,400 | 2,461 |
| 2013/05/24 | 65,000 | 73,700 | 55,000 | 70,400 | 5,645 |
| 2013/05/23 | 75,700 | 78,000 | 60,700 | 63,700 | 7,436 |
| 2013/05/22 | 68,000 | 74,200 | 67,500 | 74,200 | 6,555 |
| 2013/05/21 | 62,200 | 64,200 | 58,200 | 64,200 | 4,285 |
| 2013/05/20 | 52,100 | 55,500 | 50,000 | 54,200 | 2,030 |
| 2013/05/17 | 44,850 | 51,000 | 43,550 | 51,000 | 1,588 |
| 2013/05/16 | 46,100 | 47,000 | 40,800 | 44,000 | 2,448 |
| 2013/05/15 | 54,000 | 54,000 | 47,350 | 47,800 | 1,825 |
| 2013/05/14 | 52,500 | 54,000 | 50,600 | 53,000 | 1,255 |
| 2013/05/13 | 55,800 | 56,400 | 51,000 | 52,300 | 2,091 |
| 2013/05/10 | 58,900 | 61,000 | 54,300 | 55,700 | 3,015 |
| 2013/05/09 | 51,500 | 57,500 | 51,300 | 56,900 | 2,418 |
| 2013/05/08 | 51,800 | 56,800 | 50,500 | 52,000 | 2,218 |
| 2013/05/07 | 51,000 | 51,700 | 49,900 | 51,000 | 1,464 |
| 2013/05/02 | 48,800 | 50,700 | 48,500 | 50,400 | 1,038 |
| 2013/05/01 | 45,800 | 51,000 | 45,800 | 49,500 | 2,390 |
| 2013/04/30 | 46,700 | 46,750 | 42,650 | 45,600 | 2,703 |
| 2013/04/26 | 49,200 | 52,900 | 47,350 | 47,600 | 3,793 |
| 2013/04/25 | 44,500 | 47,200 | 43,550 | 47,200 | 1,277 |
| 2013/04/24 | 44,500 | 46,200 | 44,150 | 45,500 | 1,640 |
| 2013/04/23 | 43,050 | 45,350 | 42,850 | 44,300 | 2,151 |
| 2013/04/22 | 46,300 | 46,800 | 44,950 | 45,550 | 1,833 |
| 2013/04/19 | 46,900 | 48,000 | 46,000 | 47,900 | 2,182 |
| 2013/04/18 | 56,300 | 56,300 | 48,500 | 49,000 | 3,061 |
| 2013/04/17 | 57,400 | 57,700 | 56,100 | 56,200 | 1,143 |
| 2013/04/16 | 56,500 | 57,400 | 55,400 | 55,400 | 1,350 |
| 2013/04/15 | 54,500 | 59,200 | 54,000 | 58,700 | 1,530 |
| 2013/04/12 | 51,800 | 58,500 | 51,600 | 57,200 | 2,244 |
| 2013/04/11 | 52,500 | 55,000 | 49,900 | 53,500 | 1,815 |
| 2013/04/10 | 47,200 | 53,700 | 47,000 | 53,000 | 1,709 |
| 2013/04/09 | 50,000 | 50,400 | 45,350 | 48,900 | 2,015 |
| 2013/04/08 | 47,100 | 51,400 | 46,450 | 49,100 | 2,957 |
| 2013/04/05 | 43,000 | 45,900 | 41,500 | 45,750 | 3,495 |
| 2013/04/04 | 38,300 | 42,900 | 38,250 | 42,500 | 3,106 |
| 2013/04/03 | 36,550 | 39,500 | 35,600 | 39,500 | 946 |
| 2013/04/02 | 36,000 | 37,450 | 32,500 | 36,500 | 938 |
| 2013/04/01 | 40,400 | 44,500 | 36,000 | 37,050 | 3,978 |
| 2013/03/29 | 39,000 | 39,050 | 36,150 | 37,600 | 1,488 |
| 2013/03/28 | 33,750 | 36,800 | 33,500 | 36,650 | 548 |
| 2013/03/27 | 33,300 | 34,300 | 33,100 | 34,150 | 338 |
| 2013/03/26 | 33,500 | 34,200 | 32,150 | 33,650 | 304 |
| 2013/03/25 | 35,800 | 35,800 | 32,100 | 34,350 | 695 |
| 2013/03/22 | 35,950 | 36,400 | 34,800 | 35,800 | 745 |
| 2013/03/21 | 34,900 | 35,200 | 34,500 | 35,100 | 495 |
| 2013/03/19 | 35,000 | 35,200 | 33,800 | 34,550 | 449 |
| 2013/03/18 | 35,350 | 36,500 | 34,500 | 35,200 | 621 |
| 2013/03/15 | 33,500 | 35,350 | 33,150 | 35,300 | 931 |
| 2013/03/14 | 37,600 | 37,600 | 35,250 | 36,050 | 924 |
| 2013/03/13 | 31,850 | 38,150 | 31,500 | 36,900 | 4,868 |
| 2013/03/12 | 34,500 | 34,500 | 30,550 | 31,150 | 1,457 |
| 2013/03/11 | 36,600 | 36,600 | 34,600 | 35,400 | 1,244 |
| 2013/03/08 | 36,000 | 39,700 | 34,900 | 36,900 | 4,053 |
| 2013/03/07 | 38,750 | 38,750 | 38,000 | 38,750 | 8,025 |
| 2013/03/06 | 26,800 | 31,750 | 26,500 | 31,750 | 2,035 |
| 2013/03/05 | 25,950 | 28,000 | 24,620 | 26,750 | 1,851 |
| 2013/03/04 | 21,900 | 24,740 | 21,300 | 24,450 | 1,143 |
| 2013/03/01 | 21,000 | 21,200 | 20,500 | 21,000 | 132 |
| 2013/02/28 | 21,500 | 21,950 | 20,120 | 21,000 | 312 |
| 2013/02/27 | 20,780 | 21,800 | 20,750 | 21,500 | 158 |
| 2013/02/26 | 21,360 | 21,360 | 20,600 | 21,100 | 136 |
| 2013/02/25 | 21,550 | 21,550 | 20,500 | 21,000 | 138 |
| 2013/02/22 | 21,190 | 21,190 | 20,000 | 20,050 | 140 |
| 2013/02/21 | 21,100 | 21,700 | 20,100 | 21,190 | 250 |
| 2013/02/20 | 19,500 | 22,500 | 19,500 | 21,290 | 1,037 |
| 2013/02/19 | 19,150 | 19,800 | 18,500 | 18,990 | 119 |
| 2013/02/18 | 16,990 | 19,550 | 16,990 | 19,550 | 241 |
| 2013/02/15 | 17,450 | 17,450 | 16,820 | 17,440 | 70 |
| 2013/02/14 | 18,400 | 18,400 | 16,830 | 17,200 | 327 |
| 2013/02/13 | 18,700 | 19,000 | 17,540 | 17,980 | 648 |
| 2013/02/12 | 19,550 | 21,770 | 19,130 | 20,500 | 559 |
| 2013/02/08 | 19,050 | 19,750 | 18,510 | 19,600 | 406 |
| 2013/02/07 | 19,500 | 19,680 | 18,520 | 19,450 | 378 |
| 2013/02/06 | 18,800 | 20,450 | 18,800 | 19,600 | 831 |
| 2013/02/05 | 19,600 | 19,600 | 18,300 | 19,200 | 715 |
| 2013/02/04 | 21,900 | 22,000 | 19,470 | 19,830 | 1,312 |
| 2013/02/01 | 22,630 | 22,630 | 20,500 | 21,300 | 1,463 |
| 2013/01/31 | 24,300 | 25,350 | 19,150 | 22,630 | 11,465 |
| 2013/01/30 | 17,900 | 20,350 | 17,500 | 20,350 | 2,866 |
| 2013/01/29 | 15,350 | 18,790 | 15,270 | 16,350 | 1,665 |
| 2013/01/28 | 15,110 | 15,340 | 15,110 | 15,200 | 62 |
| 2013/01/25 | 15,000 | 15,180 | 15,000 | 15,000 | 100 |
| 2013/01/24 | 14,950 | 15,300 | 14,950 | 15,170 | 61 |
| 2013/01/23 | 15,250 | 15,250 | 14,820 | 14,900 | 52 |
| 2013/01/22 | 15,300 | 15,310 | 14,720 | 15,280 | 149 |
| 2013/01/21 | 15,200 | 15,600 | 15,100 | 15,200 | 149 |
| 2013/01/18 | 15,200 | 15,200 | 15,000 | 15,200 | 47 |
| 2013/01/17 | 15,180 | 15,190 | 15,010 | 15,020 | 23 |
| 2013/01/16 | 15,100 | 15,180 | 14,850 | 15,180 | 106 |
| 2013/01/15 | 15,400 | 15,400 | 15,010 | 15,070 | 47 |
| 2013/01/11 | 15,300 | 15,390 | 15,000 | 15,000 | 46 |
| 2013/01/10 | 14,690 | 15,200 | 14,690 | 15,200 | 111 |
| 2013/01/09 | 14,790 | 14,790 | 14,500 | 14,790 | 39 |
| 2013/01/08 | 15,200 | 15,200 | 14,510 | 14,780 | 143 |
| 2013/01/07 | 15,580 | 15,600 | 14,800 | 14,800 | 99 |
| 2013/01/04 | 14,280 | 15,570 | 14,280 | 14,950 | 147 |