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 |
---|---|---|---|---|---|
2008/12/30 | 10,460 | 10,460 | 10,450 | 10,450 | 3 |
2008/12/29 | 10,000 | 10,290 | 9,800 | 9,860 | 19 |
2008/12/26 | 9,900 | 9,900 | 9,800 | 9,800 | 17 |
2008/12/25 | 10,720 | 10,900 | 9,400 | 9,610 | 21 |
2008/12/24 | 9,800 | 10,400 | 9,400 | 10,400 | 31 |
2008/12/22 | 10,000 | 11,000 | 9,800 | 9,810 | 35 |
2008/12/19 | 10,400 | 10,600 | 10,100 | 10,300 | 35 |
2008/12/18 | 10,660 | 11,030 | 10,430 | 11,030 | 60 |
2008/12/17 | 10,900 | 11,000 | 10,620 | 10,990 | 24 |
2008/12/16 | 11,200 | 11,500 | 11,000 | 11,000 | 28 |
2008/12/15 | 11,800 | 11,800 | 10,600 | 10,600 | 24 |
2008/12/12 | 12,700 | 12,700 | 12,000 | 12,000 | 21 |
2008/12/11 | 12,360 | 12,750 | 12,360 | 12,690 | 34 |
2008/12/10 | 12,000 | 12,000 | 12,000 | 12,000 | 1 |
2008/12/09 | 12,010 | 12,010 | 11,500 | 12,000 | 16 |
2008/12/08 | 12,800 | 13,300 | 11,560 | 12,000 | 15 |
2008/12/05 | 11,910 | 13,400 | 11,800 | 13,400 | 29 |
2008/12/04 | 12,000 | 12,810 | 12,000 | 12,810 | 25 |
2008/12/03 | 12,640 | 12,640 | 12,640 | 12,640 | 1 |
2008/12/02 | 12,630 | 12,630 | 12,630 | 12,630 | 17 |
2008/12/01 | 12,300 | 12,300 | 12,260 | 12,260 | 7 |
2008/11/28 | 11,900 | 11,900 | 11,900 | 11,900 | 22 |
2008/11/27 | 11,600 | 11,600 | 11,500 | 11,500 | 9 |
2008/11/25 | 13,000 | 13,000 | 13,000 | 13,000 | 37 |
2008/11/21 | 11,600 | 12,900 | 11,600 | 12,900 | 9 |
2008/11/20 | 13,000 | 13,600 | 13,000 | 13,600 | 10 |
2008/11/17 | 15,000 | 15,000 | 15,000 | 15,000 | 2 |
2008/11/14 | 15,000 | 15,500 | 15,000 | 15,500 | 4 |
2008/11/13 | 14,500 | 14,590 | 13,190 | 14,500 | 12 |
2008/11/12 | 16,380 | 16,380 | 14,400 | 14,790 | 12 |
2008/11/11 | 13,400 | 16,400 | 13,400 | 16,400 | 30 |
2008/11/10 | 15,500 | 15,500 | 15,000 | 15,000 | 38 |
2008/11/07 | 13,690 | 15,490 | 13,690 | 15,490 | 43 |
2008/11/06 | 14,150 | 14,500 | 13,550 | 14,500 | 33 |
2008/11/05 | 12,200 | 12,950 | 12,200 | 12,950 | 36 |
2008/11/04 | 12,100 | 12,100 | 12,000 | 12,000 | 19 |
2008/10/31 | 10,360 | 11,100 | 10,000 | 11,100 | 72 |
2008/10/30 | 10,700 | 11,000 | 10,560 | 10,560 | 26 |
2008/10/29 | 10,100 | 12,500 | 10,100 | 12,500 | 13 |
2008/10/28 | 12,160 | 12,160 | 11,300 | 11,300 | 51 |
2008/10/27 | 13,480 | 13,480 | 11,480 | 12,000 | 18 |
2008/10/22 | 11,690 | 13,280 | 11,690 | 13,280 | 4 |
2008/10/21 | 12,500 | 13,490 | 12,500 | 13,290 | 6 |
2008/10/20 | 11,690 | 11,690 | 11,690 | 11,690 | 8 |
2008/10/17 | 12,400 | 13,500 | 12,300 | 13,090 | 13 |
2008/10/16 | 12,000 | 13,000 | 12,000 | 13,000 | 2 |
2008/10/14 | 13,890 | 14,000 | 13,600 | 14,000 | 22 |
2008/10/10 | 11,000 | 13,490 | 11,000 | 13,490 | 8 |
2008/10/09 | 9,300 | 12,000 | 9,300 | 11,200 | 47 |
2008/10/08 | 11,500 | 11,500 | 10,000 | 10,000 | 45 |
2008/10/07 | 10,900 | 11,500 | 10,900 | 11,500 | 34 |
2008/10/06 | 12,900 | 13,000 | 12,500 | 12,500 | 9 |
2008/10/03 | 13,800 | 13,800 | 13,300 | 13,300 | 3 |
2008/10/02 | 13,100 | 13,100 | 13,100 | 13,100 | 4 |
2008/10/01 | 13,300 | 14,000 | 13,220 | 13,500 | 21 |
2008/09/30 | 13,150 | 13,300 | 13,150 | 13,300 | 3 |
2008/09/29 | 14,950 | 14,950 | 14,100 | 14,950 | 46 |
2008/09/26 | 14,950 | 15,000 | 14,950 | 14,950 | 32 |
2008/09/25 | 15,450 | 15,450 | 14,500 | 14,500 | 35 |
2008/09/24 | 12,510 | 15,100 | 12,510 | 15,000 | 44 |
2008/09/22 | 14,900 | 14,900 | 13,710 | 14,110 | 16 |
2008/09/19 | 14,800 | 14,900 | 14,800 | 14,900 | 32 |
2008/09/18 | 13,600 | 13,600 | 13,200 | 13,200 | 6 |
2008/09/17 | 13,500 | 14,500 | 13,500 | 14,400 | 11 |
2008/09/16 | 13,100 | 13,500 | 12,600 | 13,500 | 13 |
2008/09/12 | 14,000 | 14,100 | 14,000 | 14,000 | 11 |
2008/09/11 | 13,900 | 13,900 | 13,800 | 13,800 | 20 |
2008/09/10 | 14,200 | 14,200 | 14,200 | 14,200 | 5 |
2008/09/09 | 13,700 | 14,190 | 13,510 | 14,190 | 23 |
2008/09/08 | 13,200 | 13,900 | 13,000 | 13,900 | 18 |
2008/09/05 | 14,310 | 14,310 | 13,200 | 13,200 | 11 |
2008/09/04 | 14,390 | 14,500 | 14,390 | 14,500 | 8 |
2008/09/03 | 14,090 | 15,390 | 14,090 | 14,310 | 83 |
2008/09/02 | 14,200 | 16,200 | 14,200 | 16,090 | 40 |
2008/09/01 | 15,250 | 15,250 | 14,100 | 14,200 | 24 |
2008/08/29 | 15,600 | 16,000 | 15,550 | 16,000 | 25 |
2008/08/28 | 16,690 | 16,690 | 16,690 | 16,690 | 16 |
2008/08/27 | 15,600 | 16,200 | 15,550 | 16,200 | 13 |
2008/08/26 | 15,840 | 16,240 | 15,840 | 16,240 | 2 |
2008/08/25 | 17,200 | 17,200 | 15,600 | 16,000 | 56 |
2008/08/22 | 17,000 | 17,200 | 17,000 | 17,000 | 11 |
2008/08/21 | 16,400 | 17,400 | 16,400 | 17,300 | 32 |
2008/08/20 | 16,000 | 16,200 | 14,600 | 16,200 | 126 |
2008/08/19 | 14,800 | 16,200 | 14,800 | 16,200 | 2 |
2008/08/18 | 17,000 | 17,000 | 15,600 | 15,600 | 5 |
2008/08/15 | 17,100 | 17,200 | 17,100 | 17,200 | 6 |
2008/08/14 | 16,700 | 17,810 | 16,700 | 17,810 | 18 |
2008/08/13 | 18,700 | 18,700 | 18,100 | 18,100 | 15 |
2008/08/12 | 18,500 | 19,800 | 18,500 | 19,000 | 12 |
2008/08/11 | 19,000 | 19,000 | 18,600 | 18,800 | 32 |
2008/08/08 | 20,000 | 21,000 | 20,000 | 21,000 | 10 |
2008/08/07 | 20,500 | 20,500 | 18,300 | 20,400 | 38 |
2008/08/06 | 21,300 | 21,300 | 21,000 | 21,000 | 10 |
2008/08/05 | 22,700 | 22,700 | 21,200 | 22,000 | 8 |
2008/08/04 | 23,000 | 23,000 | 20,100 | 21,500 | 96 |
2008/08/01 | 19,700 | 23,400 | 19,500 | 23,100 | 115 |
2008/07/31 | 18,100 | 20,900 | 18,070 | 20,900 | 144 |
2008/07/30 | 18,000 | 18,900 | 18,000 | 18,900 | 42 |
2008/07/29 | 18,300 | 18,600 | 17,610 | 17,800 | 38 |
2008/07/28 | 18,000 | 19,000 | 17,400 | 18,500 | 126 |
2008/07/25 | 18,000 | 18,000 | 17,200 | 17,200 | 79 |
2008/07/24 | 19,880 | 19,880 | 17,880 | 18,500 | 238 |
2008/07/23 | 17,990 | 19,880 | 17,990 | 19,880 | 575 |
2008/07/22 | 20,990 | 20,990 | 20,990 | 20,990 | 19 |
2008/07/18 | 23,990 | 23,990 | 23,990 | 23,990 | 80 |
2008/07/17 | 27,200 | 27,200 | 26,990 | 26,990 | 52 |
2008/07/16 | 26,200 | 29,990 | 26,000 | 29,990 | 74 |
2008/07/15 | 29,980 | 30,000 | 27,100 | 28,000 | 47 |
2008/07/14 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
2008/07/11 | 28,000 | 29,800 | 28,000 | 29,500 | 12 |
2008/07/10 | 30,200 | 30,200 | 28,500 | 28,800 | 18 |
2008/07/09 | 29,600 | 29,600 | 29,600 | 29,600 | 7 |
2008/07/08 | 28,000 | 29,000 | 28,000 | 29,000 | 19 |
2008/07/07 | 27,010 | 27,010 | 27,010 | 27,010 | 3 |
2008/07/03 | 29,800 | 30,000 | 28,500 | 30,000 | 25 |
2008/07/02 | 28,600 | 28,600 | 28,600 | 28,600 | 1 |
2008/07/01 | 28,500 | 28,500 | 28,500 | 28,500 | 1 |
2008/06/30 | 29,990 | 29,990 | 28,490 | 28,500 | 6 |
2008/06/27 | 31,500 | 31,500 | 30,000 | 30,000 | 23 |
2008/06/26 | 30,900 | 30,900 | 30,900 | 30,900 | 8 |
2008/06/25 | 30,200 | 30,900 | 30,200 | 30,900 | 17 |
2008/06/23 | 30,000 | 30,000 | 29,300 | 29,300 | 4 |
2008/06/20 | 29,500 | 30,000 | 29,500 | 30,000 | 4 |
2008/06/19 | 29,200 | 29,500 | 29,200 | 29,500 | 4 |
2008/06/18 | 29,500 | 30,500 | 28,550 | 29,500 | 14 |
2008/06/17 | 29,100 | 30,000 | 29,100 | 29,500 | 29 |
2008/06/16 | 31,450 | 31,450 | 30,000 | 30,100 | 71 |
2008/06/13 | 28,430 | 28,430 | 28,430 | 28,430 | 3 |
2008/06/12 | 28,510 | 28,550 | 28,510 | 28,550 | 2 |
2008/06/11 | 28,500 | 28,500 | 28,500 | 28,500 | 6 |
2008/06/10 | 29,100 | 29,100 | 29,100 | 29,100 | 1 |
2008/06/06 | 31,000 | 31,000 | 29,700 | 29,700 | 3 |
2008/06/05 | 31,000 | 31,000 | 30,000 | 30,500 | 8 |
2008/06/04 | 28,900 | 31,200 | 28,900 | 31,000 | 56 |
2008/06/03 | 30,500 | 30,500 | 29,800 | 29,800 | 7 |
2008/06/02 | 29,450 | 31,000 | 28,300 | 30,500 | 17 |
2008/05/30 | 29,500 | 29,500 | 29,000 | 29,100 | 5 |
2008/05/29 | 30,500 | 30,500 | 30,000 | 30,000 | 25 |
2008/05/28 | 30,500 | 30,500 | 30,500 | 30,500 | 15 |
2008/05/27 | 29,600 | 29,600 | 29,600 | 29,600 | 3 |
2008/05/26 | 30,900 | 30,900 | 30,000 | 30,000 | 21 |
2008/05/23 | 28,410 | 30,000 | 28,410 | 30,000 | 12 |
2008/05/22 | 28,210 | 29,000 | 28,210 | 29,000 | 6 |
2008/05/20 | 28,800 | 29,000 | 28,800 | 29,000 | 4 |
2008/05/19 | 28,500 | 29,800 | 28,500 | 28,600 | 8 |
2008/05/16 | 29,590 | 29,590 | 28,390 | 28,840 | 13 |
2008/05/15 | 30,000 | 30,000 | 29,000 | 29,600 | 14 |
2008/05/14 | 27,500 | 30,000 | 27,500 | 30,000 | 39 |
2008/05/13 | 29,000 | 29,000 | 29,000 | 29,000 | 10 |
2008/05/12 | 29,000 | 29,000 | 29,000 | 29,000 | 8 |
2008/05/09 | 31,000 | 31,000 | 29,800 | 29,800 | 6 |
2008/05/08 | 30,050 | 30,050 | 30,000 | 30,000 | 4 |
2008/05/07 | 32,000 | 32,000 | 30,900 | 30,900 | 19 |
2008/04/30 | 31,500 | 32,000 | 31,000 | 32,000 | 8 |
2008/04/28 | 31,950 | 31,950 | 31,950 | 31,950 | 17 |
2008/04/25 | 30,500 | 31,000 | 30,500 | 31,000 | 10 |
2008/04/24 | 30,000 | 30,000 | 29,500 | 29,500 | 5 |
2008/04/23 | 32,000 | 32,000 | 32,000 | 32,000 | 4 |
2008/04/22 | 30,450 | 31,500 | 30,450 | 31,500 | 6 |
2008/04/21 | 28,850 | 30,450 | 28,850 | 30,450 | 3 |
2008/04/18 | 28,500 | 28,500 | 28,500 | 28,500 | 6 |
2008/04/17 | 29,800 | 29,800 | 29,200 | 29,500 | 8 |
2008/04/16 | 30,000 | 30,000 | 29,800 | 30,000 | 21 |
2008/04/15 | 30,500 | 30,500 | 30,000 | 30,000 | 14 |
2008/04/14 | 30,500 | 30,500 | 30,500 | 30,500 | 18 |
2008/04/11 | 30,000 | 30,000 | 30,000 | 30,000 | 1 |
2008/04/09 | 30,550 | 30,550 | 30,550 | 30,550 | 11 |
2008/04/07 | 31,500 | 31,500 | 31,500 | 31,500 | 4 |
2008/04/04 | 31,000 | 31,500 | 31,000 | 31,500 | 15 |
2008/04/03 | 33,000 | 33,000 | 33,000 | 33,000 | 2 |
2008/04/02 | 35,000 | 35,000 | 33,000 | 33,000 | 8 |
2008/03/31 | 33,900 | 34,000 | 33,900 | 33,900 | 11 |
2008/03/28 | 32,900 | 32,900 | 32,900 | 32,900 | 1 |
2008/03/27 | 30,800 | 30,800 | 30,800 | 30,800 | 11 |
2008/03/26 | 30,800 | 30,800 | 30,800 | 30,800 | 2 |
2008/03/25 | 29,870 | 29,870 | 29,870 | 29,870 | 2 |
2008/03/24 | 31,500 | 31,500 | 29,000 | 29,000 | 12 |
2008/03/21 | 30,100 | 31,600 | 30,100 | 31,600 | 17 |
2008/03/19 | 33,000 | 33,000 | 30,000 | 30,000 | 28 |
2008/03/18 | 32,950 | 33,000 | 32,950 | 33,000 | 4 |
2008/03/14 | 33,700 | 33,700 | 32,600 | 32,600 | 5 |
2008/03/13 | 32,500 | 33,850 | 32,500 | 33,850 | 11 |
2008/03/12 | 31,500 | 31,900 | 31,500 | 31,900 | 6 |
2008/03/11 | 33,900 | 33,900 | 33,900 | 33,900 | 3 |
2008/03/10 | 31,500 | 31,500 | 31,500 | 31,500 | 1 |
2008/03/07 | 34,600 | 34,600 | 34,200 | 34,200 | 2 |
2008/03/06 | 32,700 | 32,700 | 32,600 | 32,600 | 3 |
2008/03/05 | 33,500 | 33,500 | 33,500 | 33,500 | 1 |
2008/03/04 | 35,750 | 35,800 | 33,200 | 33,200 | 8 |
2008/02/29 | 36,350 | 36,500 | 34,350 | 35,750 | 17 |
2008/02/28 | 32,950 | 35,250 | 32,950 | 35,250 | 9 |
2008/02/27 | 31,800 | 31,800 | 31,800 | 31,800 | 1 |
2008/02/26 | 32,000 | 32,800 | 32,000 | 32,000 | 5 |
2008/02/25 | 33,550 | 33,550 | 30,550 | 32,000 | 34 |
2008/02/22 | 32,550 | 32,550 | 32,550 | 32,550 | 2 |
2008/02/21 | 34,000 | 35,000 | 34,000 | 34,000 | 24 |
2008/02/20 | 35,700 | 36,900 | 35,700 | 36,000 | 48 |
2008/02/19 | 38,500 | 38,500 | 37,000 | 38,500 | 47 |
2008/02/18 | 33,000 | 34,500 | 32,500 | 34,500 | 80 |
2008/02/15 | 30,000 | 32,500 | 29,900 | 32,500 | 54 |
2008/02/14 | 31,600 | 32,000 | 30,000 | 30,000 | 16 |
2008/02/12 | 31,500 | 31,500 | 30,000 | 30,000 | 17 |
2008/02/08 | 32,000 | 32,000 | 30,100 | 30,100 | 21 |
2008/02/07 | 33,000 | 33,900 | 31,500 | 33,000 | 17 |
2008/02/06 | 33,600 | 33,600 | 30,700 | 33,000 | 103 |
2008/02/05 | 33,500 | 34,000 | 33,500 | 33,500 | 40 |
2008/02/04 | 35,600 | 38,250 | 33,500 | 33,500 | 64 |
2008/02/01 | 37,550 | 37,650 | 35,500 | 35,500 | 30 |
2008/01/31 | 39,700 | 39,700 | 38,050 | 38,250 | 15 |
2008/01/30 | 39,500 | 39,900 | 39,500 | 39,800 | 14 |
2008/01/29 | 39,300 | 40,400 | 38,300 | 38,300 | 18 |
2008/01/28 | 35,650 | 38,600 | 35,650 | 38,150 | 69 |
2008/01/25 | 34,600 | 34,600 | 34,600 | 34,600 | 7 |
2008/01/24 | 32,500 | 35,000 | 32,500 | 35,000 | 3 |
2008/01/23 | 33,150 | 35,050 | 32,200 | 32,950 | 46 |
2008/01/22 | 35,000 | 35,000 | 33,150 | 33,150 | 8 |
2008/01/21 | 37,000 | 37,000 | 37,000 | 37,000 | 10 |
2008/01/18 | 33,000 | 37,000 | 33,000 | 37,000 | 28 |
2008/01/17 | 33,500 | 33,500 | 33,400 | 33,400 | 9 |
2008/01/16 | 35,100 | 35,950 | 34,500 | 35,200 | 86 |
2008/01/15 | 36,800 | 38,000 | 36,800 | 37,000 | 27 |
2008/01/11 | 38,000 | 38,000 | 37,300 | 38,000 | 10 |
2008/01/10 | 38,000 | 38,000 | 37,500 | 37,500 | 6 |
2008/01/09 | 37,500 | 38,000 | 37,500 | 38,000 | 5 |
2008/01/08 | 38,000 | 38,000 | 38,000 | 38,000 | 7 |
2008/01/07 | 36,600 | 38,000 | 36,600 | 38,000 | 23 |
2008/01/04 | 37,100 | 37,100 | 36,700 | 37,000 | 14 |