2667 (株)イメージ ワン の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 10,460 | 10,460 | 10,450 | 10,450 | 3 | 104.50 |
| 2008-12-29 | 10,000 | 10,290 | 9,800 | 9,860 | 19 | 98.60 |
| 2008-12-26 | 9,900 | 9,900 | 9,800 | 9,800 | 17 | 98 |
| 2008-12-25 | 10,720 | 10,900 | 9,400 | 9,610 | 21 | 96.10 |
| 2008-12-24 | 9,800 | 10,400 | 9,400 | 10,400 | 31 | 104 |
| 2008-12-22 | 10,000 | 11,000 | 9,800 | 9,810 | 35 | 98.10 |
| 2008-12-19 | 10,400 | 10,600 | 10,100 | 10,300 | 35 | 103 |
| 2008-12-18 | 10,660 | 11,030 | 10,430 | 11,030 | 60 | 110.30 |
| 2008-12-17 | 10,900 | 11,000 | 10,620 | 10,990 | 24 | 109.90 |
| 2008-12-16 | 11,200 | 11,500 | 11,000 | 11,000 | 28 | 110 |
| 2008-12-15 | 11,800 | 11,800 | 10,600 | 10,600 | 24 | 106 |
| 2008-12-12 | 12,700 | 12,700 | 12,000 | 12,000 | 21 | 120 |
| 2008-12-11 | 12,360 | 12,750 | 12,360 | 12,690 | 34 | 126.90 |
| 2008-12-10 | 12,000 | 12,000 | 12,000 | 12,000 | 1 | 120 |
| 2008-12-09 | 12,010 | 12,010 | 11,500 | 12,000 | 16 | 120 |
| 2008-12-08 | 12,800 | 13,300 | 11,560 | 12,000 | 15 | 120 |
| 2008-12-05 | 11,910 | 13,400 | 11,800 | 13,400 | 29 | 134 |
| 2008-12-04 | 12,000 | 12,810 | 12,000 | 12,810 | 25 | 128.10 |
| 2008-12-03 | 12,640 | 12,640 | 12,640 | 12,640 | 1 | 126.40 |
| 2008-12-02 | 12,630 | 12,630 | 12,630 | 12,630 | 17 | 126.30 |
| 2008-12-01 | 12,300 | 12,300 | 12,260 | 12,260 | 7 | 122.60 |
| 2008-11-28 | 11,900 | 11,900 | 11,900 | 11,900 | 22 | 119 |
| 2008-11-27 | 11,600 | 11,600 | 11,500 | 11,500 | 9 | 115 |
| 2008-11-25 | 13,000 | 13,000 | 13,000 | 13,000 | 37 | 130 |
| 2008-11-21 | 11,600 | 12,900 | 11,600 | 12,900 | 9 | 129 |
| 2008-11-20 | 13,000 | 13,600 | 13,000 | 13,600 | 10 | 136 |
| 2008-11-17 | 15,000 | 15,000 | 15,000 | 15,000 | 2 | 150 |
| 2008-11-14 | 15,000 | 15,500 | 15,000 | 15,500 | 4 | 155 |
| 2008-11-13 | 14,500 | 14,590 | 13,190 | 14,500 | 12 | 145 |
| 2008-11-12 | 16,380 | 16,380 | 14,400 | 14,790 | 12 | 147.90 |
| 2008-11-11 | 13,400 | 16,400 | 13,400 | 16,400 | 30 | 164 |
| 2008-11-10 | 15,500 | 15,500 | 15,000 | 15,000 | 38 | 150 |
| 2008-11-07 | 13,690 | 15,490 | 13,690 | 15,490 | 43 | 154.90 |
| 2008-11-06 | 14,150 | 14,500 | 13,550 | 14,500 | 33 | 145 |
| 2008-11-05 | 12,200 | 12,950 | 12,200 | 12,950 | 36 | 129.50 |
| 2008-11-04 | 12,100 | 12,100 | 12,000 | 12,000 | 19 | 120 |
| 2008-10-31 | 10,360 | 11,100 | 10,000 | 11,100 | 72 | 111 |
| 2008-10-30 | 10,700 | 11,000 | 10,560 | 10,560 | 26 | 105.60 |
| 2008-10-29 | 10,100 | 12,500 | 10,100 | 12,500 | 13 | 125 |
| 2008-10-28 | 12,160 | 12,160 | 11,300 | 11,300 | 51 | 113 |
| 2008-10-27 | 13,480 | 13,480 | 11,480 | 12,000 | 18 | 120 |
| 2008-10-22 | 11,690 | 13,280 | 11,690 | 13,280 | 4 | 132.80 |
| 2008-10-21 | 12,500 | 13,490 | 12,500 | 13,290 | 6 | 132.90 |
| 2008-10-20 | 11,690 | 11,690 | 11,690 | 11,690 | 8 | 116.90 |
| 2008-10-17 | 12,400 | 13,500 | 12,300 | 13,090 | 13 | 130.90 |
| 2008-10-16 | 12,000 | 13,000 | 12,000 | 13,000 | 2 | 130 |
| 2008-10-14 | 13,890 | 14,000 | 13,600 | 14,000 | 22 | 140 |
| 2008-10-10 | 11,000 | 13,490 | 11,000 | 13,490 | 8 | 134.90 |
| 2008-10-09 | 9,300 | 12,000 | 9,300 | 11,200 | 47 | 112 |
| 2008-10-08 | 11,500 | 11,500 | 10,000 | 10,000 | 45 | 100 |
| 2008-10-07 | 10,900 | 11,500 | 10,900 | 11,500 | 34 | 115 |
| 2008-10-06 | 12,900 | 13,000 | 12,500 | 12,500 | 9 | 125 |
| 2008-10-03 | 13,800 | 13,800 | 13,300 | 13,300 | 3 | 133 |
| 2008-10-02 | 13,100 | 13,100 | 13,100 | 13,100 | 4 | 131 |
| 2008-10-01 | 13,300 | 14,000 | 13,220 | 13,500 | 21 | 135 |
| 2008-09-30 | 13,150 | 13,300 | 13,150 | 13,300 | 3 | 133 |
| 2008-09-29 | 14,950 | 14,950 | 14,100 | 14,950 | 46 | 149.50 |
| 2008-09-26 | 14,950 | 15,000 | 14,950 | 14,950 | 32 | 149.50 |
| 2008-09-25 | 15,450 | 15,450 | 14,500 | 14,500 | 35 | 145 |
| 2008-09-24 | 12,510 | 15,100 | 12,510 | 15,000 | 44 | 150 |
| 2008-09-22 | 14,900 | 14,900 | 13,710 | 14,110 | 16 | 141.10 |
| 2008-09-19 | 14,800 | 14,900 | 14,800 | 14,900 | 32 | 149 |
| 2008-09-18 | 13,600 | 13,600 | 13,200 | 13,200 | 6 | 132 |
| 2008-09-17 | 13,500 | 14,500 | 13,500 | 14,400 | 11 | 144 |
| 2008-09-16 | 13,100 | 13,500 | 12,600 | 13,500 | 13 | 135 |
| 2008-09-12 | 14,000 | 14,100 | 14,000 | 14,000 | 11 | 140 |
| 2008-09-11 | 13,900 | 13,900 | 13,800 | 13,800 | 20 | 138 |
| 2008-09-10 | 14,200 | 14,200 | 14,200 | 14,200 | 5 | 142 |
| 2008-09-09 | 13,700 | 14,190 | 13,510 | 14,190 | 23 | 141.90 |
| 2008-09-08 | 13,200 | 13,900 | 13,000 | 13,900 | 18 | 139 |
| 2008-09-05 | 14,310 | 14,310 | 13,200 | 13,200 | 11 | 132 |
| 2008-09-04 | 14,390 | 14,500 | 14,390 | 14,500 | 8 | 145 |
| 2008-09-03 | 14,090 | 15,390 | 14,090 | 14,310 | 83 | 143.10 |
| 2008-09-02 | 14,200 | 16,200 | 14,200 | 16,090 | 40 | 160.90 |
| 2008-09-01 | 15,250 | 15,250 | 14,100 | 14,200 | 24 | 142 |
| 2008-08-29 | 15,600 | 16,000 | 15,550 | 16,000 | 25 | 160 |
| 2008-08-28 | 16,690 | 16,690 | 16,690 | 16,690 | 16 | 166.90 |
| 2008-08-27 | 15,600 | 16,200 | 15,550 | 16,200 | 13 | 162 |
| 2008-08-26 | 15,840 | 16,240 | 15,840 | 16,240 | 2 | 162.40 |
| 2008-08-25 | 17,200 | 17,200 | 15,600 | 16,000 | 56 | 160 |
| 2008-08-22 | 17,000 | 17,200 | 17,000 | 17,000 | 11 | 170 |
| 2008-08-21 | 16,400 | 17,400 | 16,400 | 17,300 | 32 | 173 |
| 2008-08-20 | 16,000 | 16,200 | 14,600 | 16,200 | 126 | 162 |
| 2008-08-19 | 14,800 | 16,200 | 14,800 | 16,200 | 2 | 162 |
| 2008-08-18 | 17,000 | 17,000 | 15,600 | 15,600 | 5 | 156 |
| 2008-08-15 | 17,100 | 17,200 | 17,100 | 17,200 | 6 | 172 |
| 2008-08-14 | 16,700 | 17,810 | 16,700 | 17,810 | 18 | 178.10 |
| 2008-08-13 | 18,700 | 18,700 | 18,100 | 18,100 | 15 | 181 |
| 2008-08-12 | 18,500 | 19,800 | 18,500 | 19,000 | 12 | 190 |
| 2008-08-11 | 19,000 | 19,000 | 18,600 | 18,800 | 32 | 188 |
| 2008-08-08 | 20,000 | 21,000 | 20,000 | 21,000 | 10 | 210 |
| 2008-08-07 | 20,500 | 20,500 | 18,300 | 20,400 | 38 | 204 |
| 2008-08-06 | 21,300 | 21,300 | 21,000 | 21,000 | 10 | 210 |
| 2008-08-05 | 22,700 | 22,700 | 21,200 | 22,000 | 8 | 220 |
| 2008-08-04 | 23,000 | 23,000 | 20,100 | 21,500 | 96 | 215 |
| 2008-08-01 | 19,700 | 23,400 | 19,500 | 23,100 | 115 | 231 |
| 2008-07-31 | 18,100 | 20,900 | 18,070 | 20,900 | 144 | 209 |
| 2008-07-30 | 18,000 | 18,900 | 18,000 | 18,900 | 42 | 189 |
| 2008-07-29 | 18,300 | 18,600 | 17,610 | 17,800 | 38 | 178 |
| 2008-07-28 | 18,000 | 19,000 | 17,400 | 18,500 | 126 | 185 |
| 2008-07-25 | 18,000 | 18,000 | 17,200 | 17,200 | 79 | 172 |
| 2008-07-24 | 19,880 | 19,880 | 17,880 | 18,500 | 238 | 185 |
| 2008-07-23 | 17,990 | 19,880 | 17,990 | 19,880 | 575 | 198.80 |
| 2008-07-22 | 20,990 | 20,990 | 20,990 | 20,990 | 19 | 209.90 |
| 2008-07-18 | 23,990 | 23,990 | 23,990 | 23,990 | 80 | 239.90 |
| 2008-07-17 | 27,200 | 27,200 | 26,990 | 26,990 | 52 | 269.90 |
| 2008-07-16 | 26,200 | 29,990 | 26,000 | 29,990 | 74 | 299.90 |
| 2008-07-15 | 29,980 | 30,000 | 27,100 | 28,000 | 47 | 280 |
| 2008-07-14 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 300 |
| 2008-07-11 | 28,000 | 29,800 | 28,000 | 29,500 | 12 | 295 |
| 2008-07-10 | 30,200 | 30,200 | 28,500 | 28,800 | 18 | 288 |
| 2008-07-09 | 29,600 | 29,600 | 29,600 | 29,600 | 7 | 296 |
| 2008-07-08 | 28,000 | 29,000 | 28,000 | 29,000 | 19 | 290 |
| 2008-07-07 | 27,010 | 27,010 | 27,010 | 27,010 | 3 | 270.10 |
| 2008-07-03 | 29,800 | 30,000 | 28,500 | 30,000 | 25 | 300 |
| 2008-07-02 | 28,600 | 28,600 | 28,600 | 28,600 | 1 | 286 |
| 2008-07-01 | 28,500 | 28,500 | 28,500 | 28,500 | 1 | 285 |
| 2008-06-30 | 29,990 | 29,990 | 28,490 | 28,500 | 6 | 285 |
| 2008-06-27 | 31,500 | 31,500 | 30,000 | 30,000 | 23 | 300 |
| 2008-06-26 | 30,900 | 30,900 | 30,900 | 30,900 | 8 | 309 |
| 2008-06-25 | 30,200 | 30,900 | 30,200 | 30,900 | 17 | 309 |
| 2008-06-23 | 30,000 | 30,000 | 29,300 | 29,300 | 4 | 293 |
| 2008-06-20 | 29,500 | 30,000 | 29,500 | 30,000 | 4 | 300 |
| 2008-06-19 | 29,200 | 29,500 | 29,200 | 29,500 | 4 | 295 |
| 2008-06-18 | 29,500 | 30,500 | 28,550 | 29,500 | 14 | 295 |
| 2008-06-17 | 29,100 | 30,000 | 29,100 | 29,500 | 29 | 295 |
| 2008-06-16 | 31,450 | 31,450 | 30,000 | 30,100 | 71 | 301 |
| 2008-06-13 | 28,430 | 28,430 | 28,430 | 28,430 | 3 | 284.30 |
| 2008-06-12 | 28,510 | 28,550 | 28,510 | 28,550 | 2 | 285.50 |
| 2008-06-11 | 28,500 | 28,500 | 28,500 | 28,500 | 6 | 285 |
| 2008-06-10 | 29,100 | 29,100 | 29,100 | 29,100 | 1 | 291 |
| 2008-06-06 | 31,000 | 31,000 | 29,700 | 29,700 | 3 | 297 |
| 2008-06-05 | 31,000 | 31,000 | 30,000 | 30,500 | 8 | 305 |
| 2008-06-04 | 28,900 | 31,200 | 28,900 | 31,000 | 56 | 310 |
| 2008-06-03 | 30,500 | 30,500 | 29,800 | 29,800 | 7 | 298 |
| 2008-06-02 | 29,450 | 31,000 | 28,300 | 30,500 | 17 | 305 |
| 2008-05-30 | 29,500 | 29,500 | 29,000 | 29,100 | 5 | 291 |
| 2008-05-29 | 30,500 | 30,500 | 30,000 | 30,000 | 25 | 300 |
| 2008-05-28 | 30,500 | 30,500 | 30,500 | 30,500 | 15 | 305 |
| 2008-05-27 | 29,600 | 29,600 | 29,600 | 29,600 | 3 | 296 |
| 2008-05-26 | 30,900 | 30,900 | 30,000 | 30,000 | 21 | 300 |
| 2008-05-23 | 28,410 | 30,000 | 28,410 | 30,000 | 12 | 300 |
| 2008-05-22 | 28,210 | 29,000 | 28,210 | 29,000 | 6 | 290 |
| 2008-05-20 | 28,800 | 29,000 | 28,800 | 29,000 | 4 | 290 |
| 2008-05-19 | 28,500 | 29,800 | 28,500 | 28,600 | 8 | 286 |
| 2008-05-16 | 29,590 | 29,590 | 28,390 | 28,840 | 13 | 288.40 |
| 2008-05-15 | 30,000 | 30,000 | 29,000 | 29,600 | 14 | 296 |
| 2008-05-14 | 27,500 | 30,000 | 27,500 | 30,000 | 39 | 300 |
| 2008-05-13 | 29,000 | 29,000 | 29,000 | 29,000 | 10 | 290 |
| 2008-05-12 | 29,000 | 29,000 | 29,000 | 29,000 | 8 | 290 |
| 2008-05-09 | 31,000 | 31,000 | 29,800 | 29,800 | 6 | 298 |
| 2008-05-08 | 30,050 | 30,050 | 30,000 | 30,000 | 4 | 300 |
| 2008-05-07 | 32,000 | 32,000 | 30,900 | 30,900 | 19 | 309 |
| 2008-04-30 | 31,500 | 32,000 | 31,000 | 32,000 | 8 | 320 |
| 2008-04-28 | 31,950 | 31,950 | 31,950 | 31,950 | 17 | 319.50 |
| 2008-04-25 | 30,500 | 31,000 | 30,500 | 31,000 | 10 | 310 |
| 2008-04-24 | 30,000 | 30,000 | 29,500 | 29,500 | 5 | 295 |
| 2008-04-23 | 32,000 | 32,000 | 32,000 | 32,000 | 4 | 320 |
| 2008-04-22 | 30,450 | 31,500 | 30,450 | 31,500 | 6 | 315 |
| 2008-04-21 | 28,850 | 30,450 | 28,850 | 30,450 | 3 | 304.50 |
| 2008-04-18 | 28,500 | 28,500 | 28,500 | 28,500 | 6 | 285 |
| 2008-04-17 | 29,800 | 29,800 | 29,200 | 29,500 | 8 | 295 |
| 2008-04-16 | 30,000 | 30,000 | 29,800 | 30,000 | 21 | 300 |
| 2008-04-15 | 30,500 | 30,500 | 30,000 | 30,000 | 14 | 300 |
| 2008-04-14 | 30,500 | 30,500 | 30,500 | 30,500 | 18 | 305 |
| 2008-04-11 | 30,000 | 30,000 | 30,000 | 30,000 | 1 | 300 |
| 2008-04-09 | 30,550 | 30,550 | 30,550 | 30,550 | 11 | 305.50 |
| 2008-04-07 | 31,500 | 31,500 | 31,500 | 31,500 | 4 | 315 |
| 2008-04-04 | 31,000 | 31,500 | 31,000 | 31,500 | 15 | 315 |
| 2008-04-03 | 33,000 | 33,000 | 33,000 | 33,000 | 2 | 330 |
| 2008-04-02 | 35,000 | 35,000 | 33,000 | 33,000 | 8 | 330 |
| 2008-03-31 | 33,900 | 34,000 | 33,900 | 33,900 | 11 | 339 |
| 2008-03-28 | 32,900 | 32,900 | 32,900 | 32,900 | 1 | 329 |
| 2008-03-27 | 30,800 | 30,800 | 30,800 | 30,800 | 11 | 308 |
| 2008-03-26 | 30,800 | 30,800 | 30,800 | 30,800 | 2 | 308 |
| 2008-03-25 | 29,870 | 29,870 | 29,870 | 29,870 | 2 | 298.70 |
| 2008-03-24 | 31,500 | 31,500 | 29,000 | 29,000 | 12 | 290 |
| 2008-03-21 | 30,100 | 31,600 | 30,100 | 31,600 | 17 | 316 |
| 2008-03-19 | 33,000 | 33,000 | 30,000 | 30,000 | 28 | 300 |
| 2008-03-18 | 32,950 | 33,000 | 32,950 | 33,000 | 4 | 330 |
| 2008-03-14 | 33,700 | 33,700 | 32,600 | 32,600 | 5 | 326 |
| 2008-03-13 | 32,500 | 33,850 | 32,500 | 33,850 | 11 | 338.50 |
| 2008-03-12 | 31,500 | 31,900 | 31,500 | 31,900 | 6 | 319 |
| 2008-03-11 | 33,900 | 33,900 | 33,900 | 33,900 | 3 | 339 |
| 2008-03-10 | 31,500 | 31,500 | 31,500 | 31,500 | 1 | 315 |
| 2008-03-07 | 34,600 | 34,600 | 34,200 | 34,200 | 2 | 342 |
| 2008-03-06 | 32,700 | 32,700 | 32,600 | 32,600 | 3 | 326 |
| 2008-03-05 | 33,500 | 33,500 | 33,500 | 33,500 | 1 | 335 |
| 2008-03-04 | 35,750 | 35,800 | 33,200 | 33,200 | 8 | 332 |
| 2008-02-29 | 36,350 | 36,500 | 34,350 | 35,750 | 17 | 357.50 |
| 2008-02-28 | 32,950 | 35,250 | 32,950 | 35,250 | 9 | 352.50 |
| 2008-02-27 | 31,800 | 31,800 | 31,800 | 31,800 | 1 | 318 |
| 2008-02-26 | 32,000 | 32,800 | 32,000 | 32,000 | 5 | 320 |
| 2008-02-25 | 33,550 | 33,550 | 30,550 | 32,000 | 34 | 320 |
| 2008-02-22 | 32,550 | 32,550 | 32,550 | 32,550 | 2 | 325.50 |
| 2008-02-21 | 34,000 | 35,000 | 34,000 | 34,000 | 24 | 340 |
| 2008-02-20 | 35,700 | 36,900 | 35,700 | 36,000 | 48 | 360 |
| 2008-02-19 | 38,500 | 38,500 | 37,000 | 38,500 | 47 | 385 |
| 2008-02-18 | 33,000 | 34,500 | 32,500 | 34,500 | 80 | 345 |
| 2008-02-15 | 30,000 | 32,500 | 29,900 | 32,500 | 54 | 325 |
| 2008-02-14 | 31,600 | 32,000 | 30,000 | 30,000 | 16 | 300 |
| 2008-02-12 | 31,500 | 31,500 | 30,000 | 30,000 | 17 | 300 |
| 2008-02-08 | 32,000 | 32,000 | 30,100 | 30,100 | 21 | 301 |
| 2008-02-07 | 33,000 | 33,900 | 31,500 | 33,000 | 17 | 330 |
| 2008-02-06 | 33,600 | 33,600 | 30,700 | 33,000 | 103 | 330 |
| 2008-02-05 | 33,500 | 34,000 | 33,500 | 33,500 | 40 | 335 |
| 2008-02-04 | 35,600 | 38,250 | 33,500 | 33,500 | 64 | 335 |
| 2008-02-01 | 37,550 | 37,650 | 35,500 | 35,500 | 30 | 355 |
| 2008-01-31 | 39,700 | 39,700 | 38,050 | 38,250 | 15 | 382.50 |
| 2008-01-30 | 39,500 | 39,900 | 39,500 | 39,800 | 14 | 398 |
| 2008-01-29 | 39,300 | 40,400 | 38,300 | 38,300 | 18 | 383 |
| 2008-01-28 | 35,650 | 38,600 | 35,650 | 38,150 | 69 | 381.50 |
| 2008-01-25 | 34,600 | 34,600 | 34,600 | 34,600 | 7 | 346 |
| 2008-01-24 | 32,500 | 35,000 | 32,500 | 35,000 | 3 | 350 |
| 2008-01-23 | 33,150 | 35,050 | 32,200 | 32,950 | 46 | 329.50 |
| 2008-01-22 | 35,000 | 35,000 | 33,150 | 33,150 | 8 | 331.50 |
| 2008-01-21 | 37,000 | 37,000 | 37,000 | 37,000 | 10 | 370 |
| 2008-01-18 | 33,000 | 37,000 | 33,000 | 37,000 | 28 | 370 |
| 2008-01-17 | 33,500 | 33,500 | 33,400 | 33,400 | 9 | 334 |
| 2008-01-16 | 35,100 | 35,950 | 34,500 | 35,200 | 86 | 352 |
| 2008-01-15 | 36,800 | 38,000 | 36,800 | 37,000 | 27 | 370 |
| 2008-01-11 | 38,000 | 38,000 | 37,300 | 38,000 | 10 | 380 |
| 2008-01-10 | 38,000 | 38,000 | 37,500 | 37,500 | 6 | 375 |
| 2008-01-09 | 37,500 | 38,000 | 37,500 | 38,000 | 5 | 380 |
| 2008-01-08 | 38,000 | 38,000 | 38,000 | 38,000 | 7 | 380 |
| 2008-01-07 | 36,600 | 38,000 | 36,600 | 38,000 | 23 | 380 |
| 2008-01-04 | 37,100 | 37,100 | 36,700 | 37,000 | 14 | 370 |
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
