2667 (株)イメージ ワン の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 870,000 | 870,000 | 870,000 | 870,000 | 1 | 1,450 |
| 2000-12-28 | 870,000 | 870,000 | 859,998 | 859,998 | 3 | 1,433.33 |
| 2000-12-27 | 889,998 | 900,000 | 889,998 | 900,000 | 4 | 1,500 |
| 2000-12-26 | 901,002 | 901,002 | 900,000 | 900,000 | 2 | 1,500 |
| 2000-12-25 | 889,998 | 900,000 | 870,000 | 900,000 | 6 | 1,500 |
| 2000-12-22 | 910,002 | 910,002 | 859,998 | 859,998 | 6 | 1,433.33 |
| 2000-12-21 | 829,998 | 840,000 | 799,998 | 810,000 | 11 | 1,350 |
| 2000-12-20 | 909,000 | 910,002 | 889,998 | 889,998 | 9 | 1,483.33 |
| 2000-12-19 | 949,998 | 960,000 | 949,998 | 960,000 | 2 | 1,600 |
| 2000-12-18 | 970,002 | 981,000 | 970,002 | 970,002 | 5 | 1,616.67 |
| 2000-12-15 | 1,000,000 | 1,000,000 | 940,002 | 940,002 | 8 | 1,566.67 |
| 2000-12-14 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 6 | 1,666.67 |
| 2000-12-13 | 1,050,000 | 1,050,000 | 1,050,000 | 1,050,000 | 1 | 1,750 |
| 2000-12-12 | 1,010,000 | 1,050,000 | 1,010,000 | 1,050,000 | 6 | 1,750 |
| 2000-12-11 | 981,000 | 988,002 | 981,000 | 985,002 | 4 | 1,641.67 |
| 2000-12-08 | 970,998 | 970,998 | 970,998 | 970,998 | 1 | 1,618.33 |
| 2000-12-07 | 1,000,000 | 1,000,000 | 1,000,000 | 1,000,000 | 4 | 1,666.67 |
| 2000-12-06 | 1,000,000 | 1,040,000 | 1,000,000 | 1,000,000 | 11 | 1,666.67 |
| 2000-12-05 | 990,000 | 990,000 | 975,000 | 975,000 | 2 | 1,625 |
| 2000-12-04 | 1,020,000 | 1,050,000 | 1,010,000 | 1,010,000 | 5 | 1,683.33 |
| 2000-12-01 | 1,100,000 | 1,100,000 | 970,002 | 970,002 | 10 | 1,616.67 |
| 2000-11-30 | 1,100,000 | 1,100,000 | 1,100,000 | 1,100,000 | 10 | 1,833.33 |
| 2000-11-27 | 1,080,000 | 1,080,000 | 1,080,000 | 1,080,000 | 1 | 1,800 |
| 2000-11-22 | 1,030,000 | 1,030,000 | 1,010,000 | 1,030,000 | 3 | 1,716.67 |
| 2000-11-21 | 1,080,000 | 1,080,000 | 1,010,000 | 1,030,000 | 7 | 1,716.67 |
| 2000-11-20 | 1,110,000 | 1,110,000 | 1,100,000 | 1,100,000 | 4 | 1,833.33 |
| 2000-11-17 | 1,120,000 | 1,140,000 | 1,110,000 | 1,140,000 | 4 | 1,900 |
| 2000-11-16 | 1,190,000 | 1,190,000 | 1,120,000 | 1,150,000 | 7 | 1,916.67 |
| 2000-11-15 | 1,190,000 | 1,200,000 | 1,150,000 | 1,150,000 | 4 | 1,916.67 |
| 2000-11-14 | 1,100,000 | 1,120,000 | 1,070,000 | 1,070,000 | 7 | 1,783.33 |
| 2000-11-13 | 979,998 | 1,100,000 | 979,998 | 1,100,000 | 10 | 1,833.33 |
| 2000-11-10 | 1,190,000 | 1,220,000 | 1,120,000 | 1,120,000 | 8 | 1,866.67 |
| 2000-11-09 | 1,120,000 | 1,200,000 | 1,100,000 | 1,160,000 | 16 | 1,933.33 |
| 2000-11-08 | 1,280,000 | 1,320,000 | 1,240,000 | 1,240,000 | 19 | 2,066.67 |
| 2000-11-07 | 1,170,000 | 1,290,000 | 1,170,000 | 1,290,000 | 27 | 2,150 |
| 2000-11-06 | 1,050,000 | 1,150,000 | 1,050,000 | 1,150,000 | 20 | 1,916.67 |
| 2000-11-02 | 1,010,000 | 1,040,000 | 1,000,000 | 1,040,000 | 8 | 1,733.33 |
| 2000-11-01 | 940,002 | 1,050,000 | 940,002 | 1,050,000 | 13 | 1,750 |
| 2000-10-31 | 990,000 | 990,000 | 910,002 | 949,998 | 11 | 1,583.33 |
| 2000-10-30 | 1,050,000 | 1,050,000 | 1,010,000 | 1,010,000 | 8 | 1,683.33 |
| 2000-10-27 | 1,050,000 | 1,050,000 | 1,020,000 | 1,020,000 | 15 | 1,700 |
| 2000-10-26 | 1,160,000 | 1,160,000 | 1,010,000 | 1,010,000 | 18 | 1,683.33 |
| 2000-10-25 | 1,300,000 | 1,300,000 | 1,200,000 | 1,200,000 | 11 | 2,000 |
| 2000-10-24 | 1,330,000 | 1,350,000 | 1,320,000 | 1,320,000 | 11 | 2,200 |
| 2000-10-23 | 1,360,000 | 1,360,000 | 1,350,000 | 1,350,000 | 2 | 2,250 |
| 2000-10-20 | 1,440,000 | 1,450,000 | 1,380,000 | 1,390,000 | 30 | 2,316.67 |
| 2000-10-19 | 1,410,000 | 1,450,000 | 1,380,000 | 1,380,000 | 10 | 2,300 |
| 2000-10-18 | 1,440,000 | 1,520,000 | 1,430,000 | 1,490,000 | 29 | 2,483.33 |
| 2000-10-17 | 1,450,000 | 1,480,000 | 1,450,000 | 1,480,000 | 13 | 2,466.67 |
| 2000-10-16 | 1,460,000 | 1,500,000 | 1,420,000 | 1,450,000 | 19 | 2,416.67 |
| 2000-10-13 | 1,370,000 | 1,400,000 | 1,350,000 | 1,390,000 | 19 | 2,316.67 |
| 2000-10-12 | 1,430,000 | 1,490,000 | 1,420,000 | 1,430,000 | 13 | 2,383.33 |
| 2000-10-11 | 1,580,000 | 1,580,000 | 1,430,000 | 1,490,000 | 85 | 2,483.33 |
| 2000-10-10 | 1,550,000 | 1,630,000 | 1,550,000 | 1,560,000 | 24 | 2,600 |
| 2000-10-06 | 1,710,000 | 1,710,000 | 1,660,000 | 1,660,000 | 51 | 2,766.67 |
| 2000-10-05 | 1,760,000 | 1,760,000 | 1,650,000 | 1,700,000 | 51 | 2,833.33 |
| 2000-10-04 | 1,750,000 | 1,790,000 | 1,700,000 | 1,750,000 | 98 | 2,916.67 |
| 2000-10-03 | 1,800,000 | 1,820,000 | 1,700,000 | 1,740,000 | 114 | 2,900 |
| 2000-10-02 | 1,650,000 | 1,840,000 | 1,650,000 | 1,770,000 | 288 | 2,950 |
| 2000-09-29 | 1,770,000 | 1,780,000 | 1,680,000 | 1,680,000 | 126 | 2,800 |
| 2000-09-28 | 1,740,000 | 1,850,000 | 1,650,000 | 1,710,000 | 442 | 2,850 |
| 2000-09-27 | 1,420,000 | 1,620,000 | 1,360,000 | 1,620,000 | 385 | 2,700 |
| 2000-09-26 | 1,510,000 | 1,520,000 | 1,410,000 | 1,420,000 | 74 | 2,366.67 |
| 2000-09-25 | 1,510,000 | 1,550,000 | 1,450,000 | 1,450,000 | 277 | 2,416.67 |
| 2000-09-22 | 1,300,000 | 1,500,000 | 1,250,000 | 1,410,000 | 1,125 | 2,350 |
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
