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 |
---|---|---|---|---|---|
2011/12/30 | 16,000 | 16,000 | 15,700 | 16,000 | 37 |
2011/12/29 | 16,000 | 16,000 | 16,000 | 16,000 | 32 |
2011/12/28 | 16,000 | 16,010 | 16,000 | 16,000 | 26 |
2011/12/27 | 16,600 | 16,600 | 15,640 | 15,640 | 35 |
2011/12/26 | 16,500 | 16,900 | 16,130 | 16,200 | 34 |
2011/12/22 | 17,000 | 17,200 | 17,000 | 17,200 | 16 |
2011/12/21 | 17,800 | 17,800 | 17,000 | 17,400 | 28 |
2011/12/20 | 18,100 | 18,100 | 17,300 | 17,500 | 21 |
2011/12/19 | 18,700 | 18,700 | 18,200 | 18,250 | 38 |
2011/12/16 | 17,400 | 18,780 | 17,400 | 18,300 | 33 |
2011/12/15 | 18,200 | 18,400 | 17,100 | 17,300 | 24 |
2011/12/14 | 18,000 | 18,300 | 17,500 | 18,100 | 15 |
2011/12/13 | 18,010 | 18,490 | 18,010 | 18,100 | 17 |
2011/12/12 | 18,200 | 18,890 | 18,090 | 18,490 | 109 |
2011/12/09 | 18,000 | 18,000 | 17,600 | 17,800 | 10 |
2011/12/08 | 18,600 | 18,600 | 18,260 | 18,260 | 4 |
2011/12/07 | 19,000 | 19,400 | 19,000 | 19,000 | 12 |
2011/12/06 | 19,450 | 19,450 | 19,000 | 19,000 | 10 |
2011/12/05 | 18,000 | 18,690 | 18,000 | 18,690 | 19 |
2011/12/02 | 18,160 | 18,600 | 18,160 | 18,200 | 6 |
2011/12/01 | 17,300 | 18,800 | 17,300 | 18,560 | 77 |
2011/11/30 | 17,350 | 17,350 | 17,350 | 17,350 | 4 |
2011/11/29 | 17,390 | 17,500 | 16,700 | 17,000 | 25 |
2011/11/28 | 17,000 | 17,000 | 17,000 | 17,000 | 6 |
2011/11/25 | 15,010 | 17,100 | 15,010 | 16,600 | 16 |
2011/11/24 | 15,500 | 15,600 | 15,500 | 15,500 | 23 |
2011/11/22 | 15,500 | 15,600 | 15,100 | 15,100 | 6 |
2011/11/21 | 14,900 | 14,900 | 14,800 | 14,800 | 3 |
2011/11/18 | 15,120 | 15,120 | 15,100 | 15,100 | 7 |
2011/11/17 | 15,000 | 15,600 | 15,000 | 15,100 | 6 |
2011/11/16 | 15,800 | 15,800 | 15,800 | 15,800 | 2 |
2011/11/15 | 14,600 | 15,800 | 14,600 | 15,800 | 2 |
2011/11/14 | 15,000 | 15,000 | 15,000 | 15,000 | 8 |
2011/11/11 | 14,500 | 15,400 | 14,500 | 15,400 | 8 |
2011/11/10 | 15,030 | 15,500 | 15,030 | 15,100 | 8 |
2011/11/09 | 15,200 | 15,700 | 15,200 | 15,700 | 24 |
2011/11/08 | 16,100 | 16,100 | 15,320 | 16,000 | 40 |
2011/11/07 | 16,330 | 16,400 | 16,000 | 16,400 | 7 |
2011/11/04 | 16,700 | 16,700 | 15,530 | 16,330 | 7 |
2011/11/02 | 16,160 | 16,640 | 15,540 | 16,640 | 40 |
2011/11/01 | 16,160 | 16,200 | 16,160 | 16,200 | 6 |
2011/10/31 | 16,190 | 16,700 | 16,100 | 16,700 | 14 |
2011/10/28 | 16,700 | 16,700 | 16,300 | 16,700 | 18 |
2011/10/27 | 16,150 | 16,480 | 16,050 | 16,300 | 12 |
2011/10/26 | 16,020 | 16,390 | 16,020 | 16,390 | 3 |
2011/10/25 | 16,480 | 17,700 | 16,210 | 16,400 | 40 |
2011/10/24 | 15,320 | 17,800 | 15,320 | 16,000 | 55 |
2011/10/21 | 15,520 | 16,000 | 15,520 | 15,600 | 8 |
2011/10/20 | 16,000 | 16,200 | 15,990 | 16,200 | 19 |
2011/10/19 | 16,590 | 16,590 | 15,540 | 15,600 | 21 |
2011/10/18 | 16,200 | 16,600 | 16,200 | 16,600 | 8 |
2011/10/17 | 16,710 | 17,100 | 16,500 | 17,000 | 11 |
2011/10/14 | 17,020 | 17,500 | 16,700 | 17,500 | 18 |
2011/10/13 | 16,790 | 17,490 | 16,700 | 17,000 | 28 |
2011/10/12 | 16,250 | 16,250 | 15,800 | 16,000 | 28 |
2011/10/11 | 16,600 | 16,650 | 16,600 | 16,650 | 9 |
2011/10/07 | 16,700 | 16,700 | 16,600 | 16,600 | 8 |
2011/10/06 | 16,700 | 17,000 | 16,700 | 17,000 | 6 |
2011/10/05 | 17,300 | 17,300 | 16,500 | 17,250 | 15 |
2011/10/04 | 16,610 | 17,400 | 16,610 | 17,400 | 2 |
2011/10/03 | 16,800 | 17,400 | 16,800 | 17,400 | 10 |
2011/09/30 | 17,000 | 18,000 | 17,000 | 18,000 | 6 |
2011/09/29 | 17,900 | 18,000 | 17,500 | 18,000 | 5 |
2011/09/28 | 17,000 | 18,000 | 17,000 | 17,100 | 12 |
2011/09/27 | 17,000 | 17,500 | 16,810 | 16,810 | 17 |
2011/09/26 | 17,500 | 17,500 | 17,000 | 17,400 | 16 |
2011/09/22 | 18,000 | 18,010 | 17,810 | 17,810 | 11 |
2011/09/21 | 17,200 | 18,000 | 17,200 | 18,000 | 6 |
2011/09/20 | 17,150 | 17,200 | 17,150 | 17,200 | 5 |
2011/09/16 | 17,060 | 17,500 | 17,060 | 17,500 | 10 |
2011/09/15 | 17,600 | 17,800 | 17,010 | 17,400 | 7 |
2011/09/14 | 18,100 | 18,100 | 16,680 | 17,200 | 57 |
2011/09/13 | 18,600 | 18,600 | 18,010 | 18,010 | 6 |
2011/09/12 | 19,000 | 19,000 | 18,000 | 18,200 | 18 |
2011/09/09 | 18,600 | 19,000 | 18,600 | 19,000 | 4 |
2011/09/08 | 19,000 | 19,000 | 19,000 | 19,000 | 1 |
2011/09/07 | 0 | 0 | 0 | 19,000 | 0 |
2011/09/06 | 19,200 | 19,200 | 19,000 | 19,000 | 2 |
2011/09/05 | 18,900 | 19,630 | 18,900 | 19,630 | 6 |
2011/09/02 | 19,500 | 19,900 | 19,500 | 19,700 | 9 |
2011/09/01 | 18,990 | 19,100 | 18,990 | 19,100 | 3 |
2011/08/31 | 0 | 0 | 0 | 18,330 | 0 |
2011/08/30 | 18,500 | 18,500 | 18,310 | 18,330 | 7 |
2011/08/29 | 18,310 | 18,600 | 18,310 | 18,600 | 4 |
2011/08/26 | 19,370 | 19,370 | 18,200 | 18,800 | 6 |
2011/08/25 | 18,800 | 18,800 | 18,800 | 18,800 | 6 |
2011/08/24 | 17,870 | 18,270 | 17,870 | 18,250 | 7 |
2011/08/23 | 18,100 | 18,100 | 18,100 | 18,100 | 2 |
2011/08/22 | 18,000 | 18,770 | 18,000 | 18,100 | 18 |
2011/08/19 | 19,300 | 19,300 | 18,810 | 19,000 | 27 |
2011/08/18 | 19,300 | 20,000 | 19,300 | 20,000 | 13 |
2011/08/17 | 19,800 | 19,800 | 19,800 | 19,800 | 1 |
2011/08/16 | 19,600 | 19,600 | 19,300 | 19,500 | 5 |
2011/08/15 | 19,990 | 19,990 | 19,500 | 19,500 | 4 |
2011/08/12 | 19,000 | 19,490 | 19,000 | 19,490 | 7 |
2011/08/11 | 18,510 | 19,900 | 18,300 | 19,800 | 20 |
2011/08/10 | 19,310 | 20,000 | 19,000 | 20,000 | 23 |
2011/08/09 | 19,280 | 19,280 | 17,020 | 19,230 | 72 |
2011/08/08 | 18,700 | 18,920 | 18,600 | 18,920 | 22 |
2011/08/05 | 19,700 | 19,900 | 18,500 | 19,900 | 53 |
2011/08/04 | 19,350 | 20,500 | 19,350 | 20,500 | 19 |
2011/08/03 | 18,310 | 19,600 | 18,300 | 19,350 | 98 |
2011/08/02 | 19,800 | 19,900 | 19,800 | 19,900 | 7 |
2011/08/01 | 20,790 | 20,790 | 20,000 | 20,000 | 42 |
2011/07/29 | 21,280 | 21,280 | 20,100 | 20,800 | 32 |
2011/07/28 | 21,700 | 21,700 | 20,100 | 20,510 | 128 |
2011/07/27 | 21,800 | 21,800 | 21,700 | 21,700 | 9 |
2011/07/26 | 21,510 | 21,600 | 21,510 | 21,510 | 16 |
2011/07/25 | 21,520 | 21,520 | 21,500 | 21,500 | 48 |
2011/07/22 | 21,750 | 21,760 | 21,500 | 21,500 | 74 |
2011/07/21 | 22,700 | 22,700 | 21,100 | 22,300 | 139 |
2011/07/20 | 22,300 | 22,800 | 22,250 | 22,790 | 35 |
2011/07/19 | 23,100 | 23,100 | 22,410 | 22,410 | 29 |
2011/07/15 | 22,930 | 22,930 | 22,100 | 22,930 | 39 |
2011/07/14 | 22,320 | 22,930 | 22,320 | 22,930 | 30 |
2011/07/13 | 22,110 | 22,600 | 22,110 | 22,600 | 4 |
2011/07/12 | 22,750 | 22,750 | 22,350 | 22,550 | 13 |
2011/07/11 | 22,300 | 22,820 | 22,300 | 22,350 | 7 |
2011/07/08 | 23,000 | 23,000 | 22,410 | 22,420 | 24 |
2011/07/07 | 22,200 | 23,200 | 22,200 | 23,000 | 46 |
2011/07/06 | 22,600 | 24,440 | 22,100 | 23,000 | 265 |
2011/07/05 | 21,400 | 22,400 | 21,200 | 21,620 | 55 |
2011/07/04 | 21,510 | 21,600 | 21,500 | 21,560 | 43 |
2011/07/01 | 21,520 | 22,000 | 21,500 | 22,000 | 34 |
2011/06/30 | 22,100 | 22,100 | 21,500 | 21,520 | 50 |
2011/06/29 | 21,900 | 22,100 | 21,800 | 22,100 | 9 |
2011/06/28 | 22,880 | 22,880 | 21,120 | 21,990 | 107 |
2011/06/27 | 22,750 | 22,750 | 22,110 | 22,220 | 63 |
2011/06/24 | 22,510 | 22,700 | 22,230 | 22,700 | 37 |
2011/06/23 | 22,410 | 23,000 | 22,400 | 22,510 | 96 |
2011/06/22 | 23,000 | 23,900 | 23,000 | 23,340 | 34 |
2011/06/21 | 22,220 | 23,000 | 22,180 | 23,000 | 39 |
2011/06/20 | 22,620 | 22,800 | 22,110 | 22,450 | 54 |
2011/06/17 | 24,000 | 24,100 | 23,010 | 23,060 | 139 |
2011/06/16 | 22,510 | 27,220 | 22,510 | 23,980 | 1,012 |
2011/06/15 | 22,310 | 23,000 | 22,300 | 22,510 | 129 |
2011/06/14 | 23,600 | 23,790 | 22,500 | 22,510 | 260 |
2011/06/13 | 22,480 | 23,800 | 22,040 | 23,500 | 178 |
2011/06/10 | 22,800 | 22,800 | 22,060 | 22,350 | 99 |
2011/06/09 | 24,000 | 24,800 | 22,100 | 22,690 | 1,088 |
2011/06/08 | 20,010 | 23,400 | 20,010 | 23,400 | 821 |
2011/06/07 | 19,400 | 19,800 | 19,400 | 19,400 | 9 |
2011/06/06 | 20,290 | 20,290 | 19,400 | 19,400 | 65 |
2011/06/03 | 19,700 | 20,450 | 19,700 | 20,010 | 34 |
2011/06/02 | 20,030 | 20,030 | 19,410 | 19,640 | 102 |
2011/06/01 | 20,000 | 20,200 | 19,770 | 20,200 | 95 |
2011/05/31 | 20,430 | 20,890 | 20,430 | 20,780 | 32 |
2011/05/30 | 21,270 | 21,680 | 20,070 | 20,790 | 178 |
2011/05/27 | 22,000 | 23,600 | 21,100 | 21,790 | 370 |
2011/05/26 | 21,150 | 22,000 | 21,000 | 21,790 | 36 |
2011/05/25 | 21,340 | 22,000 | 20,090 | 21,300 | 423 |
2011/05/24 | 18,340 | 22,340 | 18,340 | 22,340 | 551 |
2011/05/23 | 19,590 | 19,590 | 18,090 | 18,340 | 95 |
2011/05/20 | 19,770 | 19,770 | 19,380 | 19,590 | 56 |
2011/05/19 | 18,980 | 19,370 | 18,500 | 19,370 | 65 |
2011/05/18 | 18,800 | 19,600 | 18,610 | 19,060 | 84 |
2011/05/17 | 18,460 | 18,500 | 17,800 | 18,500 | 106 |
2011/05/16 | 18,500 | 19,000 | 18,000 | 18,700 | 259 |
2011/05/13 | 21,470 | 21,470 | 19,400 | 19,990 | 235 |
2011/05/12 | 20,460 | 21,400 | 20,460 | 20,500 | 136 |
2011/05/11 | 21,730 | 21,730 | 20,800 | 20,800 | 195 |
2011/05/10 | 22,100 | 22,350 | 21,310 | 22,230 | 232 |
2011/05/09 | 22,590 | 22,750 | 21,500 | 22,750 | 294 |
2011/05/06 | 22,100 | 22,520 | 21,500 | 22,090 | 526 |
2011/05/02 | 24,930 | 27,850 | 23,000 | 23,020 | 1,966 |
2011/04/28 | 23,000 | 26,500 | 20,620 | 25,200 | 3,852 |
2011/04/27 | 17,900 | 21,500 | 17,350 | 21,500 | 989 |
2011/04/26 | 17,300 | 17,900 | 17,300 | 17,500 | 42 |
2011/04/25 | 17,350 | 17,350 | 17,050 | 17,200 | 25 |
2011/04/22 | 17,700 | 17,700 | 17,150 | 17,350 | 26 |
2011/04/21 | 17,000 | 17,400 | 16,520 | 17,100 | 90 |
2011/04/20 | 16,800 | 18,000 | 16,600 | 16,980 | 73 |
2011/04/19 | 17,000 | 17,000 | 16,390 | 16,500 | 32 |
2011/04/18 | 16,400 | 18,000 | 16,400 | 17,400 | 30 |
2011/04/15 | 15,650 | 16,400 | 15,650 | 16,400 | 27 |
2011/04/14 | 15,600 | 15,750 | 15,600 | 15,600 | 39 |
2011/04/13 | 15,830 | 16,000 | 15,750 | 15,750 | 81 |
2011/04/12 | 16,310 | 16,710 | 16,150 | 16,150 | 15 |
2011/04/11 | 16,800 | 17,200 | 16,410 | 16,410 | 23 |
2011/04/08 | 16,550 | 16,750 | 16,500 | 16,750 | 36 |
2011/04/07 | 16,790 | 16,790 | 16,550 | 16,550 | 38 |
2011/04/06 | 17,000 | 17,000 | 16,500 | 16,500 | 43 |
2011/04/05 | 17,200 | 17,200 | 16,800 | 16,800 | 25 |
2011/04/04 | 17,600 | 17,600 | 17,100 | 17,100 | 19 |
2011/04/01 | 17,500 | 17,670 | 17,400 | 17,600 | 10 |
2011/03/31 | 17,500 | 17,900 | 17,350 | 17,900 | 25 |
2011/03/30 | 0 | 0 | 0 | 17,500 | 0 |
2011/03/29 | 17,900 | 17,900 | 17,010 | 17,500 | 11 |
2011/03/28 | 17,880 | 18,300 | 17,400 | 18,300 | 79 |
2011/03/25 | 17,200 | 17,400 | 17,200 | 17,350 | 25 |
2011/03/24 | 17,100 | 17,650 | 17,000 | 17,200 | 80 |
2011/03/23 | 18,900 | 18,900 | 17,900 | 17,900 | 111 |
2011/03/22 | 16,300 | 17,800 | 16,300 | 17,800 | 104 |
2011/03/18 | 13,500 | 15,800 | 13,500 | 14,800 | 105 |
2011/03/17 | 13,800 | 14,000 | 13,200 | 13,800 | 60 |
2011/03/16 | 11,900 | 14,000 | 11,900 | 13,500 | 180 |
2011/03/15 | 13,750 | 13,750 | 11,900 | 11,900 | 229 |
2011/03/14 | 15,530 | 17,400 | 15,500 | 15,900 | 203 |
2011/03/11 | 20,700 | 21,100 | 20,500 | 20,500 | 21 |
2011/03/10 | 21,900 | 21,900 | 21,390 | 21,390 | 18 |
2011/03/09 | 21,700 | 21,800 | 21,600 | 21,600 | 76 |
2011/03/08 | 21,630 | 21,660 | 21,630 | 21,660 | 15 |
2011/03/07 | 21,890 | 22,450 | 21,890 | 22,450 | 46 |
2011/03/04 | 21,620 | 21,650 | 21,600 | 21,600 | 61 |
2011/03/03 | 21,710 | 21,900 | 21,650 | 21,650 | 37 |
2011/03/02 | 21,900 | 22,030 | 21,650 | 21,650 | 107 |
2011/03/01 | 22,600 | 22,600 | 20,600 | 21,400 | 112 |
2011/02/28 | 22,460 | 22,500 | 21,300 | 22,500 | 61 |
2011/02/25 | 22,300 | 22,300 | 21,300 | 21,800 | 123 |
2011/02/24 | 22,490 | 24,500 | 22,310 | 22,400 | 329 |
2011/02/23 | 21,490 | 22,490 | 21,490 | 22,490 | 112 |
2011/02/22 | 21,690 | 22,460 | 21,300 | 21,990 | 200 |
2011/02/21 | 20,300 | 21,900 | 20,300 | 21,250 | 78 |
2011/02/18 | 19,950 | 20,800 | 19,950 | 20,800 | 48 |
2011/02/17 | 19,870 | 20,010 | 19,800 | 19,900 | 56 |
2011/02/16 | 20,000 | 20,000 | 19,550 | 19,700 | 48 |
2011/02/15 | 20,040 | 20,400 | 20,000 | 20,000 | 57 |
2011/02/14 | 20,290 | 20,470 | 20,050 | 20,450 | 66 |
2011/02/10 | 20,000 | 20,300 | 19,990 | 20,290 | 29 |
2011/02/09 | 19,790 | 19,880 | 19,790 | 19,820 | 80 |
2011/02/08 | 20,000 | 20,290 | 19,630 | 20,290 | 46 |
2011/02/07 | 20,200 | 20,200 | 19,460 | 20,180 | 78 |
2011/02/04 | 20,000 | 20,200 | 19,500 | 20,200 | 98 |
2011/02/03 | 20,000 | 20,490 | 19,410 | 19,520 | 230 |
2011/02/02 | 21,500 | 21,500 | 19,900 | 20,300 | 424 |
2011/02/01 | 22,200 | 22,800 | 20,400 | 21,100 | 654 |
2011/01/31 | 23,750 | 24,850 | 23,500 | 24,850 | 32 |
2011/01/28 | 24,600 | 24,600 | 24,000 | 24,250 | 31 |
2011/01/27 | 24,490 | 24,980 | 24,360 | 24,500 | 31 |
2011/01/26 | 25,990 | 25,990 | 24,500 | 24,990 | 77 |
2011/01/25 | 23,010 | 24,500 | 23,010 | 24,490 | 57 |
2011/01/24 | 22,000 | 23,100 | 22,000 | 23,000 | 68 |
2011/01/21 | 24,210 | 24,210 | 22,100 | 22,650 | 201 |
2011/01/20 | 25,000 | 25,450 | 24,510 | 24,510 | 95 |
2011/01/19 | 26,500 | 26,500 | 25,000 | 25,000 | 51 |
2011/01/18 | 25,500 | 26,970 | 25,210 | 26,000 | 48 |
2011/01/17 | 25,970 | 26,060 | 25,970 | 26,000 | 14 |
2011/01/14 | 25,740 | 26,500 | 25,520 | 25,800 | 104 |
2011/01/13 | 27,010 | 27,500 | 26,000 | 26,000 | 187 |
2011/01/12 | 29,500 | 29,500 | 26,810 | 26,990 | 267 |
2011/01/11 | 27,000 | 28,800 | 27,000 | 28,500 | 237 |
2011/01/07 | 25,630 | 27,150 | 25,120 | 26,980 | 126 |
2011/01/06 | 27,900 | 28,000 | 25,000 | 25,130 | 339 |
2011/01/05 | 25,700 | 27,880 | 25,500 | 27,000 | 409 |
2011/01/04 | 24,000 | 27,940 | 24,000 | 25,200 | 676 |