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 |
---|---|---|---|---|---|
2012/12/28 | 14,000 | 15,050 | 13,900 | 14,260 | 238 |
2012/12/27 | 14,080 | 14,120 | 13,930 | 13,940 | 44 |
2012/12/26 | 14,000 | 14,350 | 13,900 | 14,140 | 74 |
2012/12/25 | 14,000 | 14,090 | 13,780 | 14,000 | 84 |
2012/12/21 | 14,000 | 14,110 | 13,830 | 14,000 | 129 |
2012/12/20 | 13,820 | 14,090 | 13,710 | 13,790 | 54 |
2012/12/19 | 14,100 | 14,100 | 13,810 | 13,900 | 60 |
2012/12/18 | 13,900 | 14,150 | 13,900 | 14,000 | 146 |
2012/12/17 | 14,090 | 14,100 | 13,730 | 13,750 | 148 |
2012/12/14 | 14,130 | 14,130 | 13,870 | 14,100 | 83 |
2012/12/13 | 14,290 | 14,290 | 13,980 | 14,170 | 95 |
2012/12/12 | 14,580 | 14,600 | 14,020 | 14,130 | 192 |
2012/12/11 | 14,650 | 14,650 | 14,100 | 14,490 | 322 |
2012/12/10 | 14,500 | 14,640 | 14,040 | 14,580 | 201 |
2012/12/07 | 14,100 | 15,350 | 13,850 | 14,150 | 346 |
2012/12/06 | 14,090 | 14,100 | 13,840 | 13,890 | 154 |
2012/12/05 | 13,900 | 14,000 | 13,610 | 13,980 | 293 |
2012/12/04 | 14,600 | 14,640 | 13,340 | 13,720 | 1,665 |
2012/12/03 | 16,480 | 18,400 | 14,010 | 14,640 | 4,391 |
2012/11/30 | 12,580 | 15,480 | 12,580 | 15,480 | 4,019 |
2012/11/29 | 12,250 | 12,580 | 12,000 | 12,480 | 113 |
2012/11/28 | 12,460 | 12,460 | 12,000 | 12,300 | 78 |
2012/11/27 | 12,350 | 12,450 | 12,180 | 12,300 | 158 |
2012/11/26 | 12,600 | 12,980 | 12,600 | 12,620 | 108 |
2012/11/22 | 12,000 | 12,980 | 12,000 | 12,890 | 209 |
2012/11/21 | 11,980 | 12,000 | 11,770 | 11,770 | 48 |
2012/11/20 | 11,650 | 12,000 | 11,650 | 11,750 | 32 |
2012/11/19 | 11,690 | 11,860 | 11,570 | 11,650 | 17 |
2012/11/16 | 11,990 | 12,000 | 11,750 | 11,750 | 73 |
2012/11/15 | 11,700 | 11,990 | 11,700 | 11,900 | 16 |
2012/11/14 | 11,600 | 11,600 | 11,500 | 11,600 | 12 |
2012/11/13 | 11,530 | 11,930 | 11,500 | 11,550 | 58 |
2012/11/12 | 10,890 | 11,380 | 10,890 | 11,230 | 67 |
2012/11/09 | 11,630 | 11,790 | 11,510 | 11,790 | 15 |
2012/11/08 | 11,680 | 11,680 | 11,630 | 11,630 | 10 |
2012/11/07 | 12,000 | 12,150 | 11,530 | 11,880 | 99 |
2012/11/06 | 12,170 | 12,170 | 12,140 | 12,140 | 8 |
2012/11/05 | 12,130 | 12,130 | 11,800 | 11,800 | 12 |
2012/11/02 | 12,020 | 12,290 | 11,900 | 11,920 | 29 |
2012/11/01 | 12,400 | 12,400 | 12,100 | 12,110 | 61 |
2012/10/31 | 12,250 | 12,310 | 12,250 | 12,300 | 36 |
2012/10/30 | 12,500 | 12,550 | 12,400 | 12,400 | 133 |
2012/10/29 | 13,030 | 13,030 | 12,300 | 12,590 | 60 |
2012/10/26 | 12,900 | 13,100 | 12,720 | 12,750 | 138 |
2012/10/25 | 12,590 | 12,590 | 12,360 | 12,400 | 22 |
2012/10/24 | 12,570 | 12,600 | 12,330 | 12,600 | 41 |
2012/10/23 | 12,400 | 12,590 | 11,800 | 12,400 | 129 |
2012/10/22 | 12,950 | 12,950 | 12,200 | 12,200 | 66 |
2012/10/19 | 12,520 | 12,800 | 12,520 | 12,790 | 40 |
2012/10/18 | 12,750 | 13,090 | 11,910 | 12,990 | 218 |
2012/10/17 | 11,600 | 12,800 | 11,000 | 12,800 | 1,486 |
2012/10/16 | 14,830 | 15,800 | 13,700 | 14,000 | 190 |
2012/10/15 | 15,700 | 16,000 | 15,200 | 15,200 | 43 |
2012/10/12 | 16,000 | 16,350 | 15,300 | 15,700 | 33 |
2012/10/05 | 15,950 | 16,350 | 15,950 | 16,350 | 8 |
2012/10/04 | 16,300 | 16,350 | 16,300 | 16,350 | 7 |
2012/10/03 | 15,920 | 16,320 | 15,800 | 16,320 | 10 |
2012/10/02 | 16,000 | 16,000 | 15,920 | 15,920 | 15 |
2012/10/01 | 16,350 | 16,580 | 16,350 | 16,580 | 2 |
2012/09/28 | 16,580 | 16,600 | 16,220 | 16,580 | 17 |
2012/09/27 | 16,580 | 16,580 | 16,580 | 16,580 | 1 |
2012/09/26 | 16,590 | 16,590 | 15,850 | 16,580 | 38 |
2012/09/25 | 15,890 | 16,590 | 15,890 | 16,590 | 67 |
2012/09/24 | 15,600 | 15,610 | 15,450 | 15,600 | 15 |
2012/09/21 | 15,700 | 16,000 | 15,600 | 16,000 | 16 |
2012/09/20 | 16,050 | 16,050 | 15,820 | 16,000 | 7 |
2012/09/19 | 15,800 | 16,320 | 15,660 | 16,320 | 92 |
2012/09/18 | 16,000 | 17,730 | 16,000 | 17,000 | 63 |
2012/09/14 | 15,200 | 15,660 | 15,200 | 15,660 | 19 |
2012/09/13 | 15,200 | 15,200 | 15,200 | 15,200 | 1 |
2012/09/12 | 15,470 | 15,500 | 15,450 | 15,450 | 33 |
2012/09/11 | 15,250 | 15,690 | 15,000 | 15,690 | 23 |
2012/09/10 | 15,420 | 15,420 | 15,200 | 15,400 | 7 |
2012/09/07 | 15,300 | 15,350 | 15,300 | 15,300 | 10 |
2012/09/06 | 15,600 | 15,600 | 15,300 | 15,300 | 12 |
2012/09/05 | 15,900 | 15,900 | 15,600 | 15,600 | 17 |
2012/09/04 | 15,650 | 15,750 | 15,650 | 15,750 | 6 |
2012/09/03 | 15,800 | 16,000 | 15,800 | 16,000 | 8 |
2012/08/31 | 15,900 | 16,000 | 15,800 | 15,800 | 5 |
2012/08/30 | 16,100 | 16,600 | 15,910 | 15,910 | 14 |
2012/08/29 | 15,600 | 16,400 | 15,600 | 16,400 | 13 |
2012/08/28 | 16,550 | 16,550 | 15,600 | 16,000 | 21 |
2012/08/27 | 16,470 | 16,600 | 16,200 | 16,200 | 17 |
2012/08/23 | 16,500 | 16,700 | 16,070 | 16,070 | 27 |
2012/08/22 | 16,100 | 16,800 | 16,100 | 16,790 | 11 |
2012/08/21 | 15,800 | 16,000 | 15,700 | 15,990 | 19 |
2012/08/17 | 15,500 | 15,900 | 15,500 | 15,900 | 56 |
2012/08/16 | 15,450 | 15,800 | 15,400 | 15,800 | 11 |
2012/08/15 | 15,500 | 15,500 | 15,490 | 15,500 | 40 |
2012/08/14 | 15,600 | 15,980 | 15,550 | 15,550 | 11 |
2012/08/13 | 15,990 | 16,150 | 15,600 | 15,600 | 10 |
2012/08/10 | 15,660 | 16,000 | 15,610 | 16,000 | 6 |
2012/08/09 | 15,850 | 16,400 | 15,850 | 16,400 | 18 |
2012/08/08 | 15,990 | 15,990 | 15,590 | 15,850 | 13 |
2012/08/07 | 15,900 | 16,000 | 15,670 | 15,990 | 7 |
2012/08/06 | 16,200 | 16,200 | 15,600 | 15,900 | 8 |
2012/08/03 | 15,700 | 16,100 | 15,400 | 15,900 | 19 |
2012/08/02 | 16,200 | 16,200 | 16,200 | 16,200 | 1 |
2012/08/01 | 16,010 | 16,300 | 15,780 | 16,000 | 20 |
2012/07/31 | 16,210 | 16,300 | 16,020 | 16,100 | 34 |
2012/07/30 | 16,310 | 16,310 | 16,200 | 16,300 | 12 |
2012/07/27 | 16,300 | 16,900 | 16,300 | 16,900 | 8 |
2012/07/26 | 16,700 | 16,700 | 16,040 | 16,300 | 14 |
2012/07/25 | 16,450 | 17,190 | 16,300 | 16,300 | 32 |
2012/07/24 | 16,050 | 16,500 | 16,050 | 16,450 | 35 |
2012/07/23 | 17,000 | 17,000 | 16,300 | 16,300 | 32 |
2012/07/20 | 16,700 | 17,300 | 16,530 | 17,000 | 39 |
2012/07/19 | 17,200 | 17,200 | 17,200 | 17,200 | 18 |
2012/07/18 | 17,100 | 17,500 | 16,510 | 17,200 | 39 |
2012/07/17 | 18,000 | 18,000 | 17,330 | 17,360 | 44 |
2012/07/13 | 17,800 | 18,000 | 17,610 | 17,610 | 27 |
2012/07/12 | 18,410 | 18,410 | 18,000 | 18,000 | 10 |
2012/07/11 | 18,000 | 18,010 | 18,000 | 18,010 | 4 |
2012/07/10 | 17,860 | 18,500 | 17,860 | 18,200 | 11 |
2012/07/09 | 18,000 | 18,600 | 18,000 | 18,600 | 62 |
2012/07/06 | 18,890 | 18,890 | 18,200 | 18,700 | 24 |
2012/07/05 | 18,300 | 18,700 | 18,300 | 18,500 | 8 |
2012/07/04 | 18,300 | 18,990 | 18,300 | 18,900 | 8 |
2012/07/03 | 18,710 | 18,900 | 18,200 | 18,700 | 47 |
2012/07/02 | 18,790 | 19,190 | 18,750 | 19,190 | 17 |
2012/06/29 | 19,300 | 19,700 | 18,500 | 19,190 | 34 |
2012/06/28 | 19,200 | 19,800 | 19,200 | 19,400 | 29 |
2012/06/27 | 19,020 | 19,900 | 19,020 | 19,900 | 11 |
2012/06/26 | 19,990 | 19,990 | 19,580 | 19,580 | 17 |
2012/06/25 | 20,000 | 20,000 | 19,970 | 19,990 | 71 |
2012/06/22 | 19,380 | 19,380 | 19,380 | 19,380 | 8 |
2012/06/21 | 19,600 | 19,700 | 19,000 | 19,490 | 61 |
2012/06/20 | 19,050 | 19,500 | 19,000 | 19,500 | 22 |
2012/06/19 | 18,500 | 19,400 | 18,500 | 19,200 | 77 |
2012/06/18 | 18,320 | 18,320 | 17,600 | 18,260 | 6 |
2012/06/15 | 18,050 | 18,400 | 17,820 | 18,350 | 24 |
2012/06/14 | 18,450 | 18,500 | 18,000 | 18,050 | 61 |
2012/06/13 | 19,510 | 19,690 | 18,350 | 18,800 | 158 |
2012/06/12 | 18,400 | 22,100 | 18,400 | 20,000 | 457 |
2012/06/11 | 17,520 | 18,200 | 17,300 | 18,100 | 21 |
2012/06/08 | 17,510 | 17,510 | 17,510 | 17,510 | 2 |
2012/06/07 | 17,800 | 18,300 | 17,000 | 18,000 | 127 |
2012/06/06 | 16,790 | 17,500 | 16,790 | 17,500 | 16 |
2012/06/05 | 16,010 | 16,810 | 16,010 | 16,810 | 2 |
2012/06/04 | 16,010 | 16,410 | 16,010 | 16,020 | 8 |
2012/06/01 | 16,440 | 16,440 | 16,440 | 16,440 | 1 |
2012/05/31 | 16,600 | 16,600 | 16,600 | 16,600 | 2 |
2012/05/30 | 17,000 | 17,000 | 17,000 | 17,000 | 2 |
2012/05/29 | 16,500 | 17,200 | 16,370 | 17,200 | 13 |
2012/05/28 | 17,290 | 17,300 | 16,520 | 16,520 | 18 |
2012/05/25 | 17,250 | 17,250 | 16,980 | 17,190 | 29 |
2012/05/24 | 16,800 | 17,500 | 16,800 | 16,850 | 18 |
2012/05/23 | 16,990 | 17,000 | 16,990 | 17,000 | 3 |
2012/05/22 | 16,500 | 16,890 | 16,500 | 16,800 | 3 |
2012/05/21 | 15,800 | 15,900 | 15,510 | 15,900 | 10 |
2012/05/18 | 15,990 | 15,990 | 15,600 | 15,800 | 29 |
2012/05/17 | 15,820 | 16,300 | 15,820 | 16,300 | 7 |
2012/05/16 | 16,400 | 16,400 | 15,720 | 16,000 | 26 |
2012/05/15 | 16,400 | 16,400 | 15,600 | 16,200 | 29 |
2012/05/14 | 16,450 | 16,450 | 15,600 | 16,400 | 42 |
2012/05/11 | 17,160 | 17,300 | 16,550 | 16,860 | 15 |
2012/05/10 | 17,000 | 17,840 | 17,000 | 17,150 | 14 |
2012/05/09 | 18,400 | 18,400 | 17,100 | 17,110 | 95 |
2012/05/08 | 18,630 | 18,630 | 17,160 | 18,250 | 50 |
2012/05/07 | 19,420 | 19,420 | 18,620 | 19,030 | 6 |
2012/05/02 | 19,040 | 19,040 | 19,020 | 19,020 | 5 |
2012/05/01 | 19,500 | 19,500 | 19,290 | 19,490 | 10 |
2012/04/27 | 19,400 | 19,700 | 19,100 | 19,150 | 59 |
2012/04/26 | 18,750 | 19,200 | 18,700 | 19,200 | 42 |
2012/04/25 | 18,990 | 18,990 | 18,520 | 18,920 | 15 |
2012/04/24 | 18,600 | 18,600 | 18,500 | 18,600 | 7 |
2012/04/23 | 18,800 | 19,000 | 18,500 | 19,000 | 24 |
2012/04/20 | 18,650 | 19,200 | 18,650 | 19,000 | 15 |
2012/04/19 | 18,980 | 19,200 | 18,500 | 19,200 | 8 |
2012/04/18 | 18,990 | 19,040 | 18,310 | 19,000 | 46 |
2012/04/17 | 18,800 | 19,400 | 18,800 | 18,990 | 24 |
2012/04/16 | 18,800 | 18,800 | 18,330 | 18,790 | 3 |
2012/04/13 | 19,500 | 19,500 | 18,300 | 18,800 | 12 |
2012/04/12 | 19,190 | 19,600 | 19,190 | 19,500 | 31 |
2012/04/11 | 18,600 | 19,480 | 18,000 | 19,480 | 33 |
2012/04/09 | 19,200 | 19,210 | 18,990 | 19,000 | 42 |
2012/04/06 | 18,500 | 19,600 | 18,500 | 19,600 | 46 |
2012/04/05 | 18,100 | 18,310 | 18,000 | 18,310 | 11 |
2012/04/04 | 18,990 | 19,000 | 18,310 | 18,310 | 31 |
2012/04/03 | 19,300 | 19,300 | 18,510 | 18,800 | 55 |
2012/04/02 | 18,950 | 19,400 | 18,800 | 19,000 | 43 |
2012/03/30 | 18,000 | 19,280 | 18,000 | 18,580 | 128 |
2012/03/29 | 17,800 | 18,000 | 17,500 | 18,000 | 20 |
2012/03/28 | 17,800 | 17,980 | 17,800 | 17,890 | 8 |
2012/03/27 | 17,960 | 17,960 | 17,310 | 17,400 | 27 |
2012/03/26 | 17,990 | 18,000 | 17,560 | 17,560 | 28 |
2012/03/23 | 18,290 | 18,290 | 17,630 | 17,830 | 77 |
2012/03/22 | 18,540 | 18,700 | 18,210 | 18,310 | 138 |
2012/03/21 | 18,000 | 19,500 | 18,000 | 19,200 | 179 |
2012/03/19 | 18,500 | 19,190 | 17,110 | 17,880 | 318 |
2012/03/16 | 22,000 | 23,400 | 18,000 | 18,550 | 1,061 |
2012/03/15 | 18,000 | 21,850 | 18,000 | 19,700 | 965 |
2012/03/14 | 17,200 | 17,850 | 16,700 | 17,850 | 45 |
2012/03/13 | 16,800 | 17,350 | 16,800 | 17,000 | 29 |
2012/03/12 | 17,000 | 17,300 | 16,990 | 17,200 | 38 |
2012/03/09 | 16,710 | 16,990 | 16,710 | 16,990 | 14 |
2012/03/08 | 16,310 | 16,700 | 16,310 | 16,700 | 4 |
2012/03/07 | 16,600 | 17,000 | 16,200 | 17,000 | 19 |
2012/03/06 | 16,990 | 17,000 | 16,550 | 16,550 | 27 |
2012/03/05 | 16,800 | 17,200 | 16,010 | 16,600 | 60 |
2012/03/02 | 15,930 | 16,000 | 15,760 | 15,760 | 16 |
2012/03/01 | 17,300 | 17,300 | 16,000 | 16,130 | 26 |
2012/02/29 | 16,310 | 16,900 | 15,860 | 16,900 | 30 |
2012/02/28 | 16,150 | 17,250 | 15,900 | 16,300 | 36 |
2012/02/27 | 16,500 | 16,800 | 16,050 | 16,100 | 51 |
2012/02/24 | 15,990 | 16,500 | 15,850 | 16,500 | 41 |
2012/02/23 | 15,900 | 15,990 | 15,560 | 15,990 | 15 |
2012/02/22 | 16,280 | 16,500 | 15,850 | 16,010 | 25 |
2012/02/21 | 16,500 | 16,500 | 15,830 | 16,300 | 18 |
2012/02/20 | 16,500 | 16,500 | 16,000 | 16,390 | 32 |
2012/02/17 | 15,690 | 16,100 | 15,690 | 16,100 | 16 |
2012/02/16 | 15,510 | 15,510 | 15,500 | 15,500 | 2 |
2012/02/14 | 15,650 | 15,650 | 15,500 | 15,510 | 4 |
2012/02/13 | 15,650 | 15,650 | 15,650 | 15,650 | 1 |
2012/02/10 | 15,700 | 15,700 | 15,700 | 15,700 | 2 |
2012/02/09 | 15,500 | 15,740 | 15,500 | 15,700 | 14 |
2012/02/08 | 15,510 | 15,510 | 15,510 | 15,510 | 9 |
2012/02/07 | 15,700 | 16,200 | 15,530 | 15,530 | 33 |
2012/02/06 | 15,730 | 16,200 | 15,310 | 15,520 | 69 |
2012/02/03 | 15,880 | 15,900 | 15,150 | 15,200 | 62 |
2012/02/02 | 16,000 | 16,000 | 15,400 | 15,400 | 35 |
2012/02/01 | 15,700 | 15,800 | 15,700 | 15,800 | 15 |
2012/01/31 | 15,990 | 16,200 | 15,700 | 16,200 | 28 |
2012/01/30 | 16,100 | 16,100 | 15,910 | 15,920 | 12 |
2012/01/27 | 15,650 | 16,170 | 15,400 | 16,170 | 107 |
2012/01/26 | 15,810 | 15,810 | 15,810 | 15,810 | 1 |
2012/01/25 | 15,950 | 16,480 | 15,800 | 15,800 | 27 |
2012/01/24 | 16,000 | 16,100 | 16,000 | 16,050 | 16 |
2012/01/23 | 15,780 | 16,300 | 15,500 | 16,300 | 28 |
2012/01/20 | 15,300 | 15,500 | 15,300 | 15,500 | 21 |
2012/01/19 | 15,120 | 15,850 | 15,120 | 15,850 | 18 |
2012/01/18 | 15,360 | 15,800 | 15,350 | 15,750 | 17 |
2012/01/17 | 16,160 | 16,160 | 16,150 | 16,150 | 7 |
2012/01/16 | 15,800 | 15,800 | 15,600 | 15,800 | 43 |
2012/01/13 | 16,000 | 16,980 | 15,800 | 16,000 | 14 |
2012/01/12 | 16,800 | 16,800 | 16,000 | 16,000 | 4 |
2012/01/11 | 16,840 | 16,840 | 16,500 | 16,500 | 10 |
2012/01/10 | 16,900 | 16,900 | 16,000 | 16,300 | 15 |
2012/01/06 | 16,100 | 16,700 | 16,100 | 16,500 | 16 |
2012/01/05 | 15,700 | 16,280 | 15,700 | 16,000 | 3 |
2012/01/04 | 15,730 | 16,000 | 15,700 | 15,700 | 32 |