2667 (株)イメージ ワン の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 371,000 | 371,000 | 370,000 | 370,000 | 5 | 925 |
| 2001-12-27 | 370,000 | 385,000 | 370,000 | 370,000 | 14 | 925 |
| 2001-12-26 | 365,000 | 365,000 | 365,000 | 365,000 | 1 | 912.50 |
| 2001-12-25 | 320,000 | 350,000 | 320,000 | 350,000 | 4 | 875 |
| 2001-12-21 | 290,000 | 320,000 | 290,000 | 320,000 | 5 | 800 |
| 2001-12-20 | 305,000 | 305,000 | 285,000 | 295,000 | 17 | 737.50 |
| 2001-12-19 | 320,000 | 325,000 | 314,000 | 315,000 | 8 | 787.50 |
| 2001-12-18 | 350,000 | 350,000 | 322,000 | 322,000 | 22 | 805 |
| 2001-12-17 | 352,000 | 352,000 | 345,000 | 345,000 | 11 | 862.50 |
| 2001-12-14 | 395,000 | 399,000 | 370,000 | 372,000 | 14 | 930 |
| 2001-12-13 | 409,000 | 409,000 | 399,000 | 399,000 | 8 | 997.50 |
| 2001-12-12 | 390,000 | 410,000 | 390,000 | 409,000 | 18 | 1,022.50 |
| 2001-12-11 | 390,000 | 405,000 | 390,000 | 390,000 | 14 | 975 |
| 2001-12-10 | 400,000 | 400,000 | 370,000 | 390,000 | 25 | 975 |
| 2001-12-07 | 395,000 | 395,000 | 390,000 | 390,000 | 5 | 975 |
| 2001-12-06 | 384,000 | 400,000 | 384,000 | 395,000 | 6 | 987.50 |
| 2001-12-05 | 385,000 | 385,000 | 382,000 | 383,000 | 3 | 957.50 |
| 2001-12-04 | 370,000 | 395,000 | 370,000 | 395,000 | 5 | 987.50 |
| 2001-12-03 | 380,000 | 400,000 | 380,000 | 380,000 | 9 | 950 |
| 2001-11-30 | 380,000 | 380,000 | 370,000 | 370,000 | 6 | 925 |
| 2001-11-29 | 371,000 | 380,000 | 371,000 | 380,000 | 4 | 950 |
| 2001-11-28 | 370,000 | 370,000 | 370,000 | 370,000 | 2 | 925 |
| 2001-11-27 | 366,000 | 370,000 | 366,000 | 370,000 | 3 | 925 |
| 2001-11-26 | 365,000 | 380,000 | 365,000 | 369,000 | 6 | 922.50 |
| 2001-11-21 | 365,000 | 370,000 | 360,000 | 370,000 | 3 | 925 |
| 2001-11-20 | 379,000 | 380,000 | 361,000 | 370,000 | 13 | 925 |
| 2001-11-19 | 391,000 | 391,000 | 376,000 | 379,000 | 9 | 947.50 |
| 2001-11-16 | 400,000 | 400,000 | 380,000 | 390,000 | 10 | 975 |
| 2001-11-15 | 420,000 | 420,000 | 400,000 | 400,000 | 6 | 1,000 |
| 2001-11-14 | 430,000 | 439,000 | 400,000 | 420,000 | 23 | 1,050 |
| 2001-11-13 | 400,000 | 400,000 | 390,000 | 390,000 | 3 | 975 |
| 2001-11-12 | 400,000 | 401,000 | 400,000 | 401,000 | 10 | 1,002.50 |
| 2001-11-09 | 420,000 | 420,000 | 400,000 | 400,000 | 12 | 1,000 |
| 2001-11-08 | 450,000 | 450,000 | 432,000 | 440,000 | 23 | 1,100 |
| 2001-11-07 | 460,000 | 460,000 | 435,000 | 449,000 | 93 | 1,122.50 |
| 2001-11-05 | 390,000 | 410,000 | 385,000 | 400,000 | 44 | 1,000 |
| 2001-11-02 | 400,000 | 400,000 | 370,000 | 380,000 | 20 | 950 |
| 2001-11-01 | 365,000 | 409,000 | 365,000 | 400,000 | 11 | 1,000 |
| 2001-10-31 | 384,000 | 385,000 | 361,000 | 361,000 | 27 | 902.50 |
| 2001-10-30 | 397,000 | 404,000 | 377,000 | 404,000 | 26 | 1,010 |
| 2001-10-29 | 430,000 | 430,000 | 401,000 | 405,000 | 86 | 1,012.50 |
| 2001-10-26 | 381,000 | 400,000 | 375,000 | 400,000 | 58 | 1,000 |
| 2001-10-25 | 332,000 | 350,000 | 325,000 | 350,000 | 40 | 875 |
| 2001-10-24 | 302,000 | 330,000 | 302,000 | 330,000 | 17 | 825 |
| 2001-10-23 | 317,000 | 317,000 | 302,000 | 302,000 | 15 | 755 |
| 2001-10-22 | 301,000 | 310,000 | 301,000 | 305,000 | 12 | 762.50 |
| 2001-10-19 | 292,000 | 299,000 | 290,000 | 293,000 | 23 | 732.50 |
| 2001-10-18 | 310,000 | 310,000 | 292,000 | 299,000 | 5 | 747.50 |
| 2001-10-17 | 300,000 | 300,000 | 290,000 | 300,000 | 5 | 750 |
| 2001-10-16 | 300,000 | 300,000 | 300,000 | 300,000 | 2 | 750 |
| 2001-10-15 | 291,000 | 300,000 | 290,000 | 300,000 | 8 | 750 |
| 2001-10-12 | 307,000 | 307,000 | 295,000 | 295,000 | 11 | 737.50 |
| 2001-10-11 | 302,000 | 311,000 | 300,000 | 305,000 | 11 | 762.50 |
| 2001-10-10 | 287,000 | 300,000 | 280,000 | 290,000 | 22 | 725 |
| 2001-10-09 | 330,000 | 330,000 | 287,000 | 287,000 | 8 | 717.50 |
| 2001-10-05 | 330,000 | 345,000 | 325,000 | 325,000 | 44 | 812.50 |
| 2001-10-04 | 275,000 | 319,000 | 275,000 | 319,000 | 44 | 797.50 |
| 2001-10-03 | 279,000 | 279,000 | 279,000 | 279,000 | 2 | 697.50 |
| 2001-10-02 | 263,000 | 265,000 | 260,000 | 265,000 | 4 | 662.50 |
| 2001-10-01 | 260,000 | 261,000 | 260,000 | 261,000 | 10 | 652.50 |
| 2001-09-27 | 250,000 | 254,000 | 250,000 | 250,000 | 12 | 625 |
| 2001-09-26 | 265,000 | 280,000 | 263,000 | 280,000 | 3 | 700 |
| 2001-09-25 | 280,000 | 290,000 | 274,000 | 274,000 | 4 | 685 |
| 2001-09-21 | 300,000 | 300,000 | 290,000 | 290,000 | 4 | 725 |
| 2001-09-20 | 300,000 | 305,000 | 300,000 | 305,000 | 5 | 762.50 |
| 2001-09-18 | 254,000 | 270,000 | 250,000 | 270,000 | 5 | 675 |
| 2001-09-17 | 250,000 | 250,000 | 250,000 | 250,000 | 3 | 625 |
| 2001-09-14 | 240,000 | 250,000 | 240,000 | 250,000 | 9 | 625 |
| 2001-09-13 | 255,000 | 255,000 | 255,000 | 255,000 | 7 | 637.50 |
| 2001-09-12 | 280,000 | 280,000 | 275,000 | 275,000 | 2 | 687.50 |
| 2001-09-11 | 320,000 | 320,000 | 300,000 | 300,000 | 4 | 750 |
| 2001-09-06 | 370,000 | 370,000 | 350,000 | 350,000 | 2 | 875 |
| 2001-09-05 | 370,000 | 370,000 | 370,000 | 370,000 | 4 | 925 |
| 2001-08-31 | 330,000 | 330,000 | 325,000 | 325,000 | 2 | 812.50 |
| 2001-08-30 | 330,000 | 330,000 | 330,000 | 330,000 | 4 | 825 |
| 2001-08-29 | 330,000 | 330,000 | 330,000 | 330,000 | 1 | 825 |
| 2001-08-28 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 850 |
| 2001-08-27 | 340,000 | 351,000 | 340,000 | 350,000 | 8 | 875 |
| 2001-08-24 | 327,000 | 327,000 | 327,000 | 327,000 | 1 | 817.50 |
| 2001-08-21 | 376,000 | 376,000 | 376,000 | 376,000 | 1 | 940 |
| 2001-08-20 | 376,000 | 376,000 | 376,000 | 376,000 | 2 | 940 |
| 2001-08-17 | 389,000 | 389,000 | 366,000 | 366,000 | 2 | 915 |
| 2001-08-16 | 383,000 | 383,000 | 382,000 | 382,000 | 3 | 955 |
| 2001-08-15 | 389,000 | 389,000 | 389,000 | 389,000 | 1 | 972.50 |
| 2001-08-14 | 389,000 | 389,000 | 389,000 | 389,000 | 1 | 972.50 |
| 2001-08-09 | 395,000 | 395,000 | 395,000 | 395,000 | 1 | 987.50 |
| 2001-08-07 | 400,000 | 400,000 | 400,000 | 400,000 | 2 | 1,000 |
| 2001-08-06 | 408,000 | 408,000 | 408,000 | 408,000 | 2 | 1,020 |
| 2001-08-03 | 390,000 | 390,000 | 390,000 | 390,000 | 2 | 975 |
| 2001-08-02 | 390,000 | 390,000 | 390,000 | 390,000 | 3 | 975 |
| 2001-08-01 | 380,000 | 380,000 | 380,000 | 380,000 | 1 | 950 |
| 2001-07-31 | 375,000 | 375,000 | 375,000 | 375,000 | 4 | 937.50 |
| 2001-07-30 | 385,000 | 385,000 | 385,000 | 385,000 | 3 | 962.50 |
| 2001-07-27 | 360,000 | 360,000 | 360,000 | 360,000 | 2 | 900 |
| 2001-07-26 | 330,000 | 330,000 | 330,000 | 330,000 | 2 | 825 |
| 2001-07-25 | 330,000 | 330,000 | 330,000 | 330,000 | 8 | 825 |
| 2001-07-23 | 335,000 | 335,000 | 330,000 | 330,000 | 3 | 825 |
| 2001-07-19 | 350,000 | 350,000 | 350,000 | 350,000 | 1 | 875 |
| 2001-07-17 | 326,000 | 356,000 | 326,000 | 356,000 | 3 | 890 |
| 2001-07-13 | 330,000 | 330,000 | 330,000 | 330,000 | 3 | 825 |
| 2001-07-12 | 340,000 | 340,000 | 340,000 | 340,000 | 3 | 850 |
| 2001-07-11 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 850 |
| 2001-07-10 | 345,000 | 350,000 | 340,000 | 350,000 | 4 | 875 |
| 2001-07-06 | 360,000 | 360,000 | 335,000 | 335,000 | 8 | 837.50 |
| 2001-07-05 | 360,000 | 365,000 | 359,000 | 360,000 | 5 | 900 |
| 2001-07-04 | 359,000 | 359,000 | 359,000 | 359,000 | 1 | 897.50 |
| 2001-07-03 | 345,000 | 345,000 | 340,000 | 340,000 | 3 | 850 |
| 2001-07-02 | 340,000 | 340,000 | 340,000 | 340,000 | 1 | 850 |
| 2001-06-29 | 340,000 | 340,000 | 340,000 | 340,000 | 6 | 850 |
| 2001-06-28 | 345,000 | 346,000 | 345,000 | 345,000 | 9 | 862.50 |
| 2001-06-27 | 350,000 | 350,000 | 350,000 | 350,000 | 8 | 875 |
| 2001-06-26 | 351,000 | 351,000 | 350,000 | 350,000 | 8 | 875 |
| 2001-06-25 | 350,000 | 360,000 | 350,000 | 360,000 | 7 | 900 |
| 2001-06-22 | 330,000 | 330,000 | 325,000 | 325,000 | 6 | 812.50 |
| 2001-06-21 | 350,000 | 350,000 | 340,000 | 340,000 | 3 | 850 |
| 2001-06-20 | 340,000 | 350,000 | 340,000 | 350,000 | 6 | 875 |
| 2001-06-19 | 365,000 | 365,000 | 332,000 | 332,000 | 5 | 830 |
| 2001-06-18 | 375,000 | 375,000 | 370,000 | 370,000 | 3 | 925 |
| 2001-06-15 | 370,000 | 375,000 | 370,000 | 375,000 | 17 | 937.50 |
| 2001-06-14 | 375,000 | 375,000 | 375,000 | 375,000 | 1 | 937.50 |
| 2001-06-13 | 381,000 | 390,000 | 380,000 | 390,000 | 11 | 975 |
| 2001-06-12 | 391,000 | 391,000 | 382,000 | 382,000 | 4 | 955 |
| 2001-06-11 | 400,000 | 400,000 | 390,000 | 390,000 | 26 | 975 |
| 2001-06-08 | 396,000 | 400,000 | 395,000 | 400,000 | 9 | 1,000 |
| 2001-06-07 | 395,000 | 395,000 | 380,000 | 386,000 | 18 | 965 |
| 2001-06-06 | 390,000 | 395,000 | 390,000 | 395,000 | 11 | 987.50 |
| 2001-06-05 | 405,000 | 405,000 | 400,000 | 400,000 | 7 | 1,000 |
| 2001-06-04 | 400,000 | 405,000 | 400,000 | 405,000 | 9 | 1,012.50 |
| 2001-06-01 | 421,000 | 421,000 | 400,000 | 400,000 | 9 | 1,000 |
| 2001-05-31 | 422,000 | 422,000 | 410,000 | 410,000 | 10 | 1,025 |
| 2001-05-30 | 439,000 | 439,000 | 430,000 | 430,000 | 7 | 1,075 |
| 2001-05-29 | 450,000 | 450,000 | 440,000 | 440,000 | 4 | 1,100 |
| 2001-05-28 | 450,000 | 460,000 | 450,000 | 450,000 | 6 | 1,125 |
| 2001-05-25 | 460,000 | 460,000 | 450,000 | 450,000 | 4 | 1,125 |
| 2001-05-24 | 461,000 | 461,000 | 450,000 | 460,000 | 17 | 1,150 |
| 2001-05-23 | 465,000 | 465,000 | 460,000 | 460,000 | 5 | 1,150 |
| 2001-05-22 | 465,000 | 475,000 | 460,000 | 475,000 | 8 | 1,187.50 |
| 2001-05-21 | 456,000 | 462,000 | 455,000 | 462,000 | 6 | 1,155 |
| 2001-05-18 | 480,000 | 494,000 | 455,000 | 455,000 | 8 | 1,137.50 |
| 2001-05-17 | 495,000 | 495,000 | 495,000 | 495,000 | 1 | 1,237.50 |
| 2001-05-15 | 510,000 | 510,000 | 510,000 | 510,000 | 1 | 1,275 |
| 2001-05-14 | 540,000 | 550,000 | 510,000 | 510,000 | 9 | 1,275 |
| 2001-05-11 | 510,000 | 510,000 | 500,000 | 510,000 | 19 | 1,275 |
| 2001-05-10 | 530,000 | 530,000 | 481,000 | 481,000 | 3 | 1,202.50 |
| 2001-05-09 | 531,000 | 550,000 | 520,000 | 545,000 | 8 | 1,362.50 |
| 2001-05-08 | 531,000 | 531,000 | 531,000 | 531,000 | 1 | 1,327.50 |
| 2001-05-07 | 480,000 | 481,000 | 480,000 | 481,000 | 4 | 1,202.50 |
| 2001-05-02 | 450,000 | 450,000 | 450,000 | 450,000 | 1 | 1,125 |
| 2001-05-01 | 456,000 | 456,000 | 450,000 | 450,000 | 9 | 1,125 |
| 2001-04-27 | 461,000 | 461,000 | 455,000 | 455,000 | 6 | 1,137.50 |
| 2001-04-26 | 480,000 | 480,000 | 461,000 | 461,000 | 5 | 1,152.50 |
| 2001-04-25 | 490,000 | 490,000 | 485,000 | 490,000 | 10 | 1,225 |
| 2001-04-24 | 485,000 | 485,000 | 485,000 | 485,000 | 1 | 1,212.50 |
| 2001-04-23 | 520,000 | 520,000 | 520,000 | 520,000 | 2 | 1,300 |
| 2001-04-20 | 530,000 | 530,000 | 520,000 | 520,000 | 2 | 1,300 |
| 2001-04-19 | 530,000 | 530,000 | 530,000 | 530,000 | 3 | 1,325 |
| 2001-04-18 | 551,000 | 551,000 | 530,000 | 530,000 | 6 | 1,325 |
| 2001-04-17 | 550,000 | 551,000 | 550,000 | 550,000 | 3 | 1,375 |
| 2001-04-16 | 552,000 | 552,000 | 552,000 | 552,000 | 1 | 1,380 |
| 2001-04-12 | 570,000 | 570,000 | 570,000 | 570,000 | 3 | 1,425 |
| 2001-04-11 | 570,000 | 595,000 | 560,000 | 560,000 | 10 | 1,400 |
| 2001-04-10 | 570,000 | 570,000 | 550,000 | 550,000 | 3 | 1,375 |
| 2001-04-09 | 550,000 | 590,000 | 530,000 | 590,000 | 14 | 1,475 |
| 2001-04-06 | 605,000 | 610,000 | 550,000 | 550,000 | 24 | 1,375 |
| 2001-04-05 | 555,000 | 585,000 | 550,000 | 550,000 | 18 | 1,375 |
| 2001-04-04 | 481,000 | 501,000 | 480,000 | 501,000 | 9 | 1,252.50 |
| 2001-04-03 | 460,000 | 460,000 | 450,000 | 450,000 | 5 | 1,125 |
| 2001-03-30 | 490,000 | 490,000 | 470,000 | 470,000 | 6 | 1,175 |
| 2001-03-29 | 494,000 | 500,000 | 480,000 | 490,000 | 11 | 1,225 |
| 2001-03-28 | 520,000 | 520,000 | 495,000 | 495,000 | 15 | 1,237.50 |
| 2001-03-27 | 493,000 | 546,000 | 493,000 | 520,000 | 24 | 1,300 |
| 2001-03-26 | 751,002 | 820,002 | 750,000 | 820,002 | 35 | 1,366.67 |
| 2001-03-23 | 702,000 | 730,998 | 702,000 | 730,998 | 15 | 1,218.33 |
| 2001-03-22 | 730,998 | 730,998 | 700,002 | 700,002 | 10 | 1,166.67 |
| 2001-03-21 | 739,998 | 748,002 | 730,002 | 748,002 | 16 | 1,246.67 |
| 2001-03-19 | 748,998 | 750,000 | 739,998 | 750,000 | 15 | 1,250 |
| 2001-03-16 | 769,998 | 780,000 | 739,998 | 769,998 | 10 | 1,283.33 |
| 2001-03-15 | 759,000 | 760,002 | 730,002 | 751,002 | 11 | 1,251.67 |
| 2001-03-14 | 751,002 | 780,000 | 751,002 | 780,000 | 4 | 1,300 |
| 2001-03-13 | 700,002 | 700,002 | 700,002 | 700,002 | 3 | 1,166.67 |
| 2001-03-12 | 850,002 | 850,002 | 799,998 | 799,998 | 9 | 1,333.33 |
| 2001-03-09 | 891,000 | 900,000 | 870,000 | 880,002 | 51 | 1,466.67 |
| 2001-03-08 | 850,002 | 870,000 | 850,002 | 870,000 | 35 | 1,450 |
| 2001-03-07 | 771,000 | 810,000 | 769,998 | 769,998 | 22 | 1,283.33 |
| 2001-03-06 | 700,002 | 766,002 | 700,002 | 766,002 | 8 | 1,276.67 |
| 2001-03-02 | 679,998 | 700,002 | 672,000 | 679,998 | 10 | 1,133.33 |
| 2001-03-01 | 720,000 | 720,000 | 697,998 | 700,002 | 22 | 1,166.67 |
| 2001-02-28 | 700,002 | 718,998 | 679,998 | 700,002 | 26 | 1,166.67 |
| 2001-02-27 | 780,000 | 780,000 | 700,002 | 730,002 | 19 | 1,216.67 |
| 2001-02-26 | 820,002 | 820,002 | 751,002 | 799,998 | 32 | 1,333.33 |
| 2001-02-23 | 829,998 | 840,000 | 799,998 | 840,000 | 14 | 1,400 |
| 2001-02-22 | 829,998 | 850,002 | 820,002 | 850,002 | 18 | 1,416.67 |
| 2001-02-21 | 880,998 | 900,000 | 820,002 | 850,002 | 121 | 1,416.67 |
| 2001-02-20 | 840,000 | 840,000 | 838,998 | 840,000 | 87 | 1,400 |
| 2001-02-19 | 750,000 | 750,000 | 739,998 | 739,998 | 68 | 1,233.33 |
| 2001-02-16 | 940,002 | 940,002 | 840,000 | 840,000 | 57 | 1,400 |
| 2001-02-15 | 898,998 | 999,000 | 894,000 | 940,002 | 160 | 1,566.67 |
| 2001-02-09 | 1,300,000 | 1,320,000 | 1,250,000 | 1,320,000 | 120 | 2,200 |
| 2001-02-08 | 1,290,000 | 1,350,000 | 1,230,000 | 1,270,000 | 74 | 2,116.67 |
| 2001-02-07 | 1,330,000 | 1,390,000 | 1,270,000 | 1,300,000 | 252 | 2,166.67 |
| 2001-02-06 | 1,100,000 | 1,290,000 | 1,100,000 | 1,290,000 | 179 | 2,150 |
| 2001-02-05 | 1,090,000 | 1,190,000 | 1,070,000 | 1,100,000 | 146 | 1,833.33 |
| 2001-02-02 | 1,010,000 | 1,030,000 | 1,010,000 | 1,020,000 | 87 | 1,700 |
| 2001-02-01 | 919,998 | 949,998 | 915,000 | 930,000 | 36 | 1,550 |
| 2001-01-31 | 921,000 | 931,002 | 910,002 | 930,000 | 25 | 1,550 |
| 2001-01-30 | 970,002 | 970,002 | 880,002 | 900,000 | 21 | 1,500 |
| 2001-01-29 | 940,002 | 949,998 | 910,002 | 940,002 | 12 | 1,566.67 |
| 2001-01-26 | 850,002 | 910,002 | 850,002 | 880,002 | 18 | 1,466.67 |
| 2001-01-25 | 750,000 | 847,998 | 750,000 | 810,000 | 21 | 1,350 |
| 2001-01-24 | 750,000 | 790,002 | 730,002 | 790,002 | 18 | 1,316.67 |
| 2001-01-23 | 750,000 | 750,000 | 730,002 | 750,000 | 12 | 1,250 |
| 2001-01-22 | 769,998 | 769,998 | 739,998 | 750,000 | 15 | 1,250 |
| 2001-01-19 | 769,998 | 769,998 | 730,002 | 750,000 | 18 | 1,250 |
| 2001-01-18 | 760,002 | 760,002 | 760,002 | 760,002 | 3 | 1,266.67 |
| 2001-01-17 | 681,000 | 700,002 | 679,998 | 700,002 | 21 | 1,166.67 |
| 2001-01-16 | 649,998 | 649,998 | 649,998 | 649,998 | 2 | 1,083.33 |
| 2001-01-15 | 600,000 | 679,998 | 600,000 | 600,000 | 11 | 1,000 |
| 2001-01-12 | 598,998 | 600,000 | 550,002 | 580,002 | 18 | 966.67 |
| 2001-01-11 | 709,002 | 709,002 | 619,998 | 619,998 | 15 | 1,033.33 |
| 2001-01-10 | 799,998 | 799,998 | 739,998 | 739,998 | 4 | 1,233.33 |
| 2001-01-09 | 810,000 | 810,000 | 810,000 | 810,000 | 1 | 1,350 |
| 2001-01-05 | 840,000 | 840,000 | 840,000 | 840,000 | 1 | 1,400 |
| 2001-01-04 | 859,998 | 859,998 | 859,998 | 859,998 | 2 | 1,433.33 |
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
