2667 (株)イメージワンの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	349	362	349	355	56,900	355
2016-12-29	357	358	348	351	53,000	351
2016-12-28	346	356	343	356	51,300	356
2016-12-27	337	348	337	341	95,100	341
2016-12-26	337	347	333	338	118,700	338
2016-12-22	342	344	339	341	72,700	341
2016-12-21	352	352	343	343	68,600	343
2016-12-20	350	359	346	353	79,800	353
2016-12-19	351	352	347	348	56,400	348
2016-12-16	362	363	354	355	34,200	355
2016-12-15	363	367	360	360	42,700	360
2016-12-14	369	370	361	364	62,300	364
2016-12-13	369	374	363	369	114,200	369
2016-12-12	374	376	369	370	53,000	370
2016-12-09	366	379	362	370	56,800	370
2016-12-08	376	380	365	367	67,200	367
2016-12-07	381	384	372	375	58,400	375
2016-12-06	380	389	375	383	79,500	383
2016-12-05	380	380	366	377	55,600	377
2016-12-02	378	391	374	376	78,900	376
2016-12-01	381	384	375	379	52,200	379
2016-11-30	392	395	367	381	196,900	381
2016-11-29	377	400	376	395	426,100	395
2016-11-28	349	376	349	376	185,800	376
2016-11-25	358	358	341	348	71,300	348
2016-11-24	360	366	357	358	44,900	358
2016-11-22	359	367	354	360	89,500	360
2016-11-21	348	360	347	355	79,100	355
2016-11-18	345	351	343	347	46,400	347
2016-11-17	339	343	336	342	28,900	342
2016-11-16	338	346	338	342	42,300	342
2016-11-15	342	343	331	339	36,000	339
2016-11-14	333	348	332	346	62,800	346
2016-11-11	337	340	331	332	72,600	332
2016-11-10	330	336	323	329	85,300	329
2016-11-09	340	347	313	320	134,200	320
2016-11-08	335	345	335	340	25,800	340
2016-11-07	333	354	331	334	117,600	334
2016-11-04	335	336	328	331	27,800	331
2016-11-02	347	349	335	338	61,700	338
2016-11-01	357	357	347	350	49,500	350
2016-10-31	349	358	349	358	60,000	358
2016-10-28	350	352	349	350	24,200	350
2016-10-27	347	353	347	350	21,000	350
2016-10-26	346	352	344	348	24,200	348
2016-10-25	353	356	345	346	66,400	346
2016-10-24	356	358	349	350	43,300	350
2016-10-21	345	360	345	353	85,300	353
2016-10-20	344	354	343	346	66,100	346
2016-10-19	347	354	343	344	120,900	344
2016-10-17	332	334	328	329	17,700	329
2016-10-13	337	340	328	329	40,900	329
2016-10-12	342	342	336	338	24,700	338
2016-10-11	345	347	342	344	22,500	344
2016-10-07	346	349	341	343	43,600	343
2016-10-06	350	368	346	347	200,200	347
2016-10-05	335	349	335	343	55,600	343
2016-10-04	331	337	331	335	20,500	335
2016-10-03	329	340	329	337	27,100	337
2016-09-30	328	334	326	329	30,200	329
2016-09-29	338	338	330	331	20,500	331
2016-09-28	330	344	328	336	41,700	336
2016-09-27	328	335	323	335	24,100	335
2016-09-26	324	329	323	328	24,800	328
2016-09-23	324	333	320	324	29,400	324
2016-09-21	324	328	319	324	41,000	324
2016-09-20	325	328	324	326	28,100	326
2016-09-16	330	330	324	325	30,500	325
2016-09-15	338	340	325	326	66,100	326
2016-09-14	350	352	337	337	63,600	337
2016-09-13	349	353	345	351	33,000	351
2016-09-12	340	351	338	345	49,800	345
2016-09-09	342	345	339	344	42,300	344
2016-09-08	346	346	340	342	43,100	342
2016-09-07	349	360	345	349	85,700	349
2016-09-06	354	363	346	354	91,800	354
2016-09-05	344	365	342	358	86,600	358
2016-09-02	336	371	335	344	295,100	344
2016-09-01	336	340	333	337	33,600	337
2016-08-31	340	344	332	341	33,900	341
2016-08-30	327	370	322	338	419,700	338
2016-08-29	334	337	325	325	24,000	325
2016-08-26	340	342	332	332	40,700	332
2016-08-25	346	347	340	343	24,000	343
2016-08-24	338	343	338	343	16,000	343
2016-08-23	338	347	334	337	49,900	337
2016-08-22	346	346	338	338	7,600	338
2016-08-19	342	345	338	338	20,900	338
2016-08-18	339	345	335	339	36,500	339
2016-08-17	338	350	330	344	100,300	344
2016-08-16	321	389	321	346	882,200	346
2016-08-15	319	325	319	325	14,100	325
2016-08-12	326	326	318	319	19,800	319
2016-08-10	315	326	315	325	25,900	325
2016-08-09	314	320	314	315	21,500	315
2016-08-08	332	332	314	314	27,400	314
2016-08-05	333	333	321	321	26,600	321
2016-08-04	320	333	318	333	57,000	333
2016-08-03	329	329	318	318	18,600	318
2016-08-02	318	337	318	333	44,500	333
2016-08-01	317	324	315	321	19,900	321
2016-07-29	316	325	306	325	38,700	325
2016-07-28	320	327	314	316	27,400	316
2016-07-27	318	324	312	324	33,700	324
2016-07-26	321	323	315	318	44,300	318
2016-07-25	335	340	328	329	27,800	329
2016-07-22	327	338	327	338	27,700	338
2016-07-21	331	332	325	329	30,500	329
2016-07-20	334	338	326	327	18,800	327
2016-07-19	336	345	314	333	53,800	333
2016-07-15	343	347	334	336	38,300	336
2016-07-14	343	354	341	341	24,200	341
2016-07-13	362	362	343	348	57,700	348
2016-07-12	344	362	344	351	48,800	351
2016-07-11	338	343	334	340	36,900	340
2016-07-08	340	348	328	328	65,300	328
2016-07-07	351	358	342	344	28,400	344
2016-07-06	365	366	350	357	44,700	357
2016-07-05	366	385	361	373	112,900	373
2016-07-04	359	374	351	373	43,300	373
2016-07-01	359	364	351	355	49,300	355
2016-06-30	348	357	346	351	55,200	351
2016-06-29	335	347	331	346	57,500	346
2016-06-28	318	334	310	330	47,200	330
2016-06-27	314	336	314	330	88,700	330
2016-06-24	360	374	290	309	199,000	309
2016-06-23	349	356	340	356	67,500	356
2016-06-22	359	368	350	350	51,300	350
2016-06-21	367	367	360	363	44,000	363
2016-06-20	360	370	358	360	63,100	360
2016-06-17	358	390	349	351	210,700	351
2016-06-16	382	382	336	339	138,100	339
2016-06-15	366	386	362	382	64,000	382
2016-06-14	398	406	364	365	136,200	365
2016-06-13	435	436	405	405	124,300	405
2016-06-10	440	442	430	442	36,600	442
2016-06-09	424	448	424	435	92,800	435
2016-06-08	430	434	425	426	56,200	426
2016-06-07	441	441	431	432	46,900	432
2016-06-06	434	443	432	439	32,900	439
2016-06-03	443	445	437	442	37,000	442
2016-06-02	447	447	437	442	59,400	442
2016-06-01	444	450	440	445	55,600	445
2016-05-31	451	460	448	449	53,300	449
2016-05-30	431	451	431	451	67,600	451
2016-05-27	432	438	430	434	47,300	434
2016-05-26	442	443	429	434	71,900	434
2016-05-25	450	454	441	441	79,000	441
2016-05-24	458	459	443	444	63,200	444
2016-05-23	455	460	444	458	66,700	458
2016-05-20	433	451	433	451	60,700	451
2016-05-19	431	445	431	440	78,300	440
2016-05-18	452	458	427	432	164,400	432
2016-05-17	439	463	438	453	95,500	453
2016-05-16	455	463	439	439	191,800	439
2016-05-13	502	506	473	479	233,200	479
2016-05-12	516	519	502	502	125,000	502
2016-05-11	524	529	514	526	77,700	526
2016-05-10	523	530	514	518	72,000	518
2016-05-09	522	524	509	524	89,400	524
2016-05-06	489	504	488	502	72,700	502
2016-05-02	495	506	484	488	100,700	488
2016-04-28	522	525	502	505	114,600	505
2016-04-27	515	525	509	521	87,700	521
2016-04-26	531	548	509	510	162,300	510
2016-04-25	533	546	524	537	221,100	537
2016-04-22	550	558	530	535	209,500	535
2016-04-21	567	573	546	559	245,100	559
2016-04-20	576	590	550	557	441,800	557
2016-04-19	555	579	554	569	397,900	569
2016-04-18	584	603	561	579	1,151,300	579
2016-04-15	520	605	518	584	1,721,700	584
2016-04-14	535	538	515	517	338,100	517
2016-04-13	525	528	504	509	364,100	509
2016-04-12	492	525	492	501	596,600	501
2016-04-11	473	543	468	509	1,225,700	509
2016-04-08	444	475	439	465	142,600	465
2016-04-07	450	476	447	460	161,000	460
2016-04-06	446	456	422	450	254,900	450
2016-04-05	477	488	445	447	377,400	447
2016-04-04	530	530	480	484	363,700	484
2016-04-01	553	553	521	524	206,000	524
2016-03-31	561	566	535	562	201,700	562
2016-03-30	588	609	553	561	536,600	561
2016-03-29	560	593	550	589	420,100	589
2016-03-28	543	549	535	548	105,900	548
2016-03-25	554	566	536	551	146,600	551
2016-03-24	539	555	527	547	247,300	547
2016-03-23	533	535	523	530	106,700	530
2016-03-22	530	541	521	523	139,300	523
2016-03-18	543	543	515	522	150,800	522
2016-03-17	571	576	541	552	271,000	552
2016-03-16	575	589	555	571	526,400	571
2016-03-15	532	569	532	565	312,800	565
2016-03-14	550	558	531	531	185,300	531
2016-03-11	522	550	520	537	217,300	537
2016-03-10	525	544	515	528	187,300	528
2016-03-09	549	586	528	530	1,036,100	530
2016-03-08	513	557	509	529	719,200	529
2016-03-07	510	529	504	512	134,800	512
2016-03-04	505	512	500	502	147,800	502
2016-03-03	505	515	498	502	230,600	502
2016-03-02	557	569	521	521	1,032,400	521
2016-03-01	490	499	475	499	113,500	499
2016-02-29	510	510	491	499	112,000	499
2016-02-26	500	512	491	499	119,500	499
2016-02-25	524	540	490	500	593,500	500
2016-02-24	448	499	442	480	306,900	480
2016-02-23	486	491	445	448	266,700	448
2016-02-22	435	505	435	478	411,100	478
2016-02-19	450	455	417	438	148,600	438
2016-02-18	465	483	453	458	138,000	458
2016-02-17	457	492	443	450	162,800	450
2016-02-16	447	511	447	465	289,900	465
2016-02-15	442	457	423	457	245,800	457
2016-02-12	436	437	370	377	320,400	377
2016-02-10	484	484	435	438	157,500	438
2016-02-09	488	507	458	461	193,300	461
2016-02-08	493	524	472	513	215,300	513
2016-02-05	531	548	474	489	447,300	489
2016-02-04	547	556	478	493	334,800	493
2016-02-03	554	598	544	548	451,400	548
2016-02-02	583	588	552	561	219,300	561
2016-02-01	607	614	582	586	313,000	586
2016-01-29	652	653	584	595	417,700	595
2016-01-28	634	676	625	641	513,600	641
2016-01-27	671	680	635	648	417,500	648
2016-01-26	615	689	601	640	930,800	640
2016-01-25	590	654	576	629	617,700	629
2016-01-22	585	621	547	584	911,400	584
2016-01-21	614	646	518	545	1,478,100	545
2016-01-20	572	685	572	612	2,742,500	612
2016-01-19	580	606	550	585	590,200	585
2016-01-18	570	638	552	600	727,700	600
2016-01-15	716	721	577	600	1,054,200	600
2016-01-14	728	802	679	727	1,254,500	727
2016-01-13	846	888	726	726	1,767,700	726
2016-01-12	698	878	685	876	3,119,800	876
2016-01-08	717	785	678	728	1,132,000	728
2016-01-07	815	848	748	768	2,202,100	768
2016-01-06	870	885	711	860	3,354,100	860
2016-01-05	655	735	651	735	1,955,100	735
2016-01-04	580	635	568	635	1,329,700	635

分割・併合履歴： [2014-03-27]1株→100株 [2005-05-26]1株→2株 [2004-05-26]1株→2株 [2001-03-27]1株→1.5株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

2667 (株)イメージ ワン の時系列データ [2016年度]

2667 (株)イメージワンの時系列データ [2016年度]