2667 (株)イメージワンの時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	21,800	23,000	21,800	22,980	137	229.80
2010-12-29	21,490	21,500	21,250	21,500	35	215
2010-12-28	20,910	21,480	20,660	21,480	52	214.80
2010-12-27	20,450	21,000	20,410	20,410	27	204.10
2010-12-24	20,700	20,700	20,210	20,210	26	202.10
2010-12-22	20,800	21,790	20,700	20,700	23	207
2010-12-21	20,000	21,850	20,000	20,600	129	206
2010-12-20	20,950	20,950	20,000	20,070	100	200.70
2010-12-17	21,200	21,350	20,860	21,010	247	210.10
2010-12-16	22,000	22,260	21,500	22,220	55	222.20
2010-12-15	22,700	22,700	22,020	22,020	50	220.20
2010-12-14	23,000	23,000	22,110	22,650	123	226.50
2010-12-13	20,900	24,800	20,900	23,580	317	235.80
2010-12-10	22,000	22,000	20,720	20,850	84	208.50
2010-12-09	21,900	22,000	21,000	22,000	32	220
2010-12-08	20,810	21,900	20,800	21,900	48	219
2010-12-07	21,900	21,900	20,800	20,800	52	208
2010-12-06	21,700	22,000	21,700	21,900	40	219
2010-12-03	22,000	22,000	20,400	21,590	55	215.90
2010-12-02	21,400	21,900	21,000	21,400	47	214
2010-12-01	20,270	20,810	19,940	20,810	70	208.10
2010-11-30	19,800	20,700	19,670	19,870	42	198.70
2010-11-29	22,000	22,500	20,000	20,700	82	207
2010-11-26	21,500	22,380	21,120	21,700	115	217
2010-11-25	19,700	23,000	19,700	22,490	377	224.90
2010-11-24	19,800	19,950	19,600	19,950	30	199.50
2010-11-22	19,000	20,000	19,000	20,000	91	200
2010-11-19	17,880	19,600	17,480	19,000	209	190
2010-11-18	17,100	17,100	16,600	16,810	23	168.10
2010-11-17	16,600	16,800	16,600	16,700	8	167
2010-11-16	17,300	17,300	16,100	16,600	31	166
2010-11-15	15,710	17,600	15,700	17,600	114	176
2010-11-12	15,400	15,550	15,400	15,550	21	155.50
2010-11-11	15,300	15,750	15,000	15,750	13	157.50
2010-11-10	15,250	15,400	14,700	15,100	43	151
2010-11-09	16,000	16,000	15,260	15,320	52	153.20
2010-11-08	15,110	15,990	15,110	15,950	34	159.50
2010-11-05	15,800	16,000	14,700	15,900	91	159
2010-11-04	15,880	16,300	15,100	16,090	78	160.90
2010-11-02	17,030	17,100	15,000	15,590	306	155.90
2010-11-01	17,900	19,000	17,120	17,520	571	175.20
2010-10-29	14,930	17,500	14,930	17,500	208	175
2010-10-28	14,630	15,000	14,500	14,500	30	145
2010-10-27	13,700	14,200	13,700	14,200	8	142
2010-10-26	14,000	14,000	13,800	14,000	37	140
2010-10-25	14,690	14,900	14,000	14,500	36	145
2010-10-22	14,600	14,990	14,000	14,990	24	149.90
2010-10-21	15,000	15,000	14,000	14,900	16	149
2010-10-20	14,950	15,000	14,950	15,000	7	150
2010-10-19	14,600	15,190	14,600	15,190	18	151.90
2010-10-18	15,020	15,020	14,400	15,000	64	150
2010-10-15	15,300	15,700	15,000	15,380	97	153.80
2010-10-14	16,580	16,580	16,500	16,500	7	165
2010-10-13	16,700	16,710	16,700	16,710	34	167.10
2010-10-12	16,700	16,700	16,700	16,700	1	167
2010-10-08	17,000	17,500	16,900	17,500	8	175
2010-10-07	17,200	17,220	16,930	16,930	13	169.30
2010-10-06	16,910	17,680	16,910	17,680	5	176.80
2010-10-05	17,000	17,300	16,980	16,980	21	169.80
2010-10-04	17,800	17,800	17,000	17,400	26	174
2010-10-01	17,500	17,600	17,400	17,600	11	176
2010-09-30	18,000	18,000	17,400	17,400	24	174
2010-09-29	17,930	18,300	17,850	18,240	12	182.40
2010-09-28	18,300	18,300	17,500	18,140	43	181.40
2010-09-27	18,350	18,400	18,000	18,300	6	183
2010-09-24	18,050	18,200	17,810	18,190	18	181.90
2010-09-22	18,010	18,180	18,000	18,170	32	181.70
2010-09-21	18,250	18,540	18,000	18,540	33	185.40
2010-09-17	18,200	18,250	17,780	18,250	18	182.50
2010-09-16	18,250	18,400	18,210	18,400	28	184
2010-09-15	18,200	18,570	17,910	18,250	19	182.50
2010-09-14	19,700	19,700	18,110	18,200	53	182
2010-09-13	19,100	19,740	19,000	19,740	37	197.40
2010-09-10	18,000	19,100	18,000	19,100	145	191
2010-09-09	18,110	18,180	17,880	18,000	22	180
2010-09-08	17,520	18,200	17,510	17,710	13	177.10
2010-09-07	17,500	18,650	17,500	17,900	66	179
2010-09-06	18,100	18,300	17,830	18,300	8	183
2010-09-03	17,510	18,300	17,100	18,050	57	180.50
2010-09-02	18,280	19,000	17,400	18,090	46	180.90
2010-09-01	18,100	18,280	17,700	18,280	16	182.80
2010-08-31	18,490	18,490	17,780	18,240	24	182.40
2010-08-30	19,000	19,600	18,200	18,300	166	183
2010-08-27	18,800	18,800	17,990	18,200	26	182
2010-08-26	18,500	18,500	18,390	18,400	13	184
2010-08-25	18,280	18,290	18,100	18,100	18	181
2010-08-24	18,690	18,690	18,200	18,290	9	182.90
2010-08-23	18,750	18,750	18,690	18,690	7	186.90
2010-08-20	17,980	18,200	17,950	17,950	35	179.50
2010-08-19	17,700	17,990	17,600	17,990	46	179.90
2010-08-18	18,390	18,390	17,300	17,650	44	176.50
2010-08-17	18,400	18,400	17,600	18,400	62	184
2010-08-16	18,300	18,300	17,300	18,000	80	180
2010-08-13	19,000	19,850	18,180	18,210	139	182.10
2010-08-12	19,400	19,990	17,900	18,700	133	187
2010-08-11	20,500	20,800	20,000	20,800	23	208
2010-08-10	20,940	21,000	20,450	21,000	47	210
2010-08-09	20,000	20,510	19,800	20,000	28	200
2010-08-06	20,040	20,980	20,040	20,310	33	203.10
2010-08-05	20,620	20,890	20,250	20,250	18	202.50
2010-08-04	20,510	20,990	20,100	20,120	97	201.20
2010-08-03	22,800	22,800	20,060	20,800	130	208
2010-08-02	24,100	24,100	22,600	22,600	198	226
2010-07-30	24,900	25,700	24,900	25,100	59	251
2010-07-29	25,210	25,600	24,950	24,950	125	249.50
2010-07-28	27,350	27,350	26,000	26,710	33	267.10
2010-07-27	26,000	26,550	25,300	26,550	76	265.50
2010-07-26	24,790	26,000	24,790	25,990	57	259.90
2010-07-23	24,000	25,500	24,000	24,810	41	248.10
2010-07-22	24,510	25,000	23,930	23,930	86	239.30
2010-07-21	25,500	26,000	24,800	25,500	24	255
2010-07-20	25,520	26,200	25,500	26,000	13	260
2010-07-16	27,000	27,300	26,480	26,480	57	264.80
2010-07-15	28,000	28,000	27,000	27,390	31	273.90
2010-07-14	27,200	28,000	27,200	27,300	21	273
2010-07-13	27,850	28,350	27,500	28,200	78	282
2010-07-12	28,170	28,510	28,170	28,350	33	283.50
2010-07-09	29,700	29,700	29,670	29,670	8	296.70
2010-07-08	29,500	29,500	28,610	28,800	37	288
2010-07-07	28,520	29,680	28,310	29,400	75	294
2010-07-06	29,500	29,500	28,950	29,500	56	295
2010-07-05	29,480	30,000	27,520	29,700	151	297
2010-07-02	25,010	28,990	25,000	28,490	64	284.90
2010-07-01	26,040	26,480	25,000	25,570	35	255.70
2010-06-30	26,300	26,860	26,000	26,700	27	267
2010-06-29	27,500	28,400	27,060	28,000	35	280
2010-06-28	28,600	29,100	27,010	29,000	84	290
2010-06-25	28,000	28,400	27,600	28,100	39	281
2010-06-24	28,640	29,400	28,000	29,000	33	290
2010-06-23	28,460	29,500	28,460	29,500	16	295
2010-06-22	29,520	29,520	27,310	29,290	42	292.90
2010-06-21	30,750	30,750	30,000	30,000	19	300
2010-06-18	29,450	30,100	29,010	30,100	15	301
2010-06-17	29,800	30,950	29,800	30,850	10	308.50
2010-06-16	30,600	31,000	29,210	29,800	51	298
2010-06-15	29,400	30,100	29,400	29,710	61	297.10
2010-06-14	31,650	31,650	30,550	31,500	23	315
2010-06-11	32,350	32,350	29,100	30,300	86	303
2010-06-10	31,650	33,550	31,250	31,650	84	316.50
2010-06-09	32,000	35,000	31,100	32,100	355	321
2010-06-08	29,000	30,700	29,000	30,700	80	307
2010-06-07	27,600	29,010	27,000	29,000	158	290
2010-06-04	29,000	29,500	28,400	28,400	34	284
2010-06-03	27,400	28,900	27,400	28,850	32	288.50
2010-06-02	27,200	27,290	26,500	27,250	18	272.50
2010-06-01	27,000	27,390	26,790	27,300	18	273
2010-05-31	25,470	27,360	25,470	26,790	64	267.90
2010-05-28	27,300	27,800	26,200	26,470	70	264.70
2010-05-27	25,880	26,940	24,800	26,110	71	261.10
2010-05-26	23,610	26,000	23,510	26,000	61	260
2010-05-25	25,020	25,200	22,500	24,500	104	245
2010-05-24	25,800	27,000	25,800	25,800	69	258
2010-05-21	23,800	25,800	23,800	25,770	160	257.70
2010-05-20	27,850	27,850	25,800	26,110	82	261.10
2010-05-19	27,100	27,900	25,110	27,400	196	274
2010-05-18	29,540	30,400	27,000	27,600	175	276
2010-05-17	34,100	34,100	28,410	29,000	221	290
2010-05-14	33,000	33,750	32,000	33,700	64	337
2010-05-13	32,100	33,800	32,100	33,100	95	331
2010-05-12	32,000	32,000	29,800	31,900	134	319
2010-05-11	34,550	34,550	32,000	32,250	66	322.50
2010-05-10	32,850	35,500	32,250	34,550	76	345.50
2010-05-07	33,000	33,500	30,500	33,000	227	330
2010-05-06	36,100	37,800	35,000	36,500	274	365
2010-04-30	39,500	40,350	38,500	40,000	140	400
2010-04-28	39,100	40,000	38,600	38,900	207	389
2010-04-27	41,600	41,600	39,800	40,600	264	406
2010-04-26	44,400	44,400	41,750	41,900	293	419
2010-04-23	40,000	43,200	40,000	41,600	466	416
2010-04-22	39,900	40,000	37,650	40,000	210	400
2010-04-21	38,500	40,300	37,100	38,500	333	385
2010-04-20	45,200	46,400	38,600	39,300	1,233	393
2010-04-19	34,800	43,100	34,800	43,100	1,606	431
2010-04-16	35,900	37,000	35,650	36,100	191	361
2010-04-15	36,400	36,900	34,700	36,900	302	369
2010-04-14	35,400	37,800	35,400	36,000	321	360
2010-04-13	38,000	39,500	35,800	37,500	746	375
2010-04-12	34,100	38,500	33,800	38,500	983	385
2010-04-09	35,000	35,000	33,100	33,500	287	335
2010-04-08	34,900	35,500	34,000	35,100	519	351
2010-04-07	31,800	34,900	31,400	33,100	384	331
2010-04-06	32,100	33,400	31,200	31,800	272	318
2010-04-05	31,800	32,700	31,000	32,100	168	321
2010-04-02	31,550	31,550	29,700	31,500	162	315
2010-04-01	31,700	31,700	29,000	30,600	172	306
2010-03-31	29,300	33,700	28,800	31,950	354	319.50
2010-03-30	28,300	29,300	28,000	29,300	153	293
2010-03-29	29,000	29,500	28,500	29,300	83	293
2010-03-26	29,130	30,000	28,100	30,000	225	300
2010-03-25	31,150	31,300	28,100	30,200	508	302
2010-03-24	35,100	38,000	30,650	31,150	927	311.50
2010-03-23	29,990	33,000	28,500	33,000	1,173	330
2010-03-19	27,790	32,200	27,500	28,000	1,222	280
2010-03-18	26,000	27,200	25,000	27,200	142	272
2010-03-17	25,990	26,000	24,510	25,000	173	250
2010-03-16	26,000	27,500	25,100	26,000	100	260
2010-03-15	27,500	28,050	25,500	25,500	431	255
2010-03-12	24,550	25,900	23,850	25,900	250	259
2010-03-11	23,400	24,250	23,400	24,250	48	242.50
2010-03-10	23,500	23,800	23,100	23,400	10	234
2010-03-09	23,510	23,700	22,500	23,500	58	235
2010-03-08	23,500	23,900	23,500	23,600	42	236
2010-03-05	23,460	23,500	22,700	23,500	57	235
2010-03-04	23,520	23,600	22,700	23,600	62	236
2010-03-03	23,000	24,200	22,300	23,500	128	235
2010-03-02	21,600	22,400	21,600	22,000	42	220
2010-03-01	22,400	22,400	21,700	22,000	29	220
2010-02-26	22,200	22,400	21,650	21,650	20	216.50
2010-02-25	23,510	23,900	22,300	22,400	49	224
2010-02-24	22,100	23,510	21,800	23,510	49	235.10
2010-02-23	23,240	23,240	22,000	22,100	28	221
2010-02-22	21,800	21,860	21,700	21,860	6	218.60
2010-02-19	22,300	22,300	22,200	22,200	2	222
2010-02-18	23,500	23,500	22,500	23,000	14	230
2010-02-17	21,700	23,600	21,700	22,700	97	227
2010-02-16	21,720	21,720	21,510	21,510	3	215.10
2010-02-15	21,710	21,710	21,700	21,710	13	217.10
2010-02-12	22,530	22,770	21,500	21,800	62	218
2010-02-10	23,020	23,200	22,500	22,900	24	229
2010-02-09	23,000	23,490	22,990	23,000	14	230
2010-02-08	23,400	24,100	23,000	23,500	36	235
2010-02-05	23,100	23,900	22,800	22,900	83	229
2010-02-04	23,810	24,500	23,000	24,500	234	245
2010-02-03	22,200	27,000	22,200	24,000	770	240
2010-02-02	20,320	22,000	20,320	22,000	18	220
2010-02-01	21,500	22,000	21,300	21,300	11	213
2010-01-29	20,820	22,100	20,600	21,630	22	216.30
2010-01-28	22,700	22,700	20,680	21,180	33	211.80
2010-01-27	22,600	22,670	22,000	22,200	54	222
2010-01-26	24,000	24,000	22,600	22,600	47	226
2010-01-25	24,000	24,000	23,040	24,000	76	240
2010-01-22	23,290	23,290	22,670	22,670	47	226.70
2010-01-21	23,400	23,500	22,200	23,380	42	233.80
2010-01-20	23,490	23,490	23,490	23,490	4	234.90
2010-01-19	22,700	22,990	22,300	22,990	25	229.90
2010-01-18	23,090	23,090	22,500	23,000	24	230
2010-01-15	23,100	23,100	22,500	23,100	51	231
2010-01-14	23,000	23,690	22,500	23,100	78	231
2010-01-13	24,000	24,000	22,900	23,900	80	239
2010-01-12	23,900	24,850	23,900	24,840	229	248.40
2010-01-08	21,860	24,400	21,860	23,900	225	239
2010-01-07	22,860	22,860	21,360	21,860	131	218.60
2010-01-06	23,600	25,600	21,000	22,870	395	228.70
2010-01-05	27,560	27,560	25,600	25,600	251	256
2010-01-04	25,600	28,900	24,000	27,800	323	278

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11月
日	月	火	水	木	金	土
« 10月31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

2667 (株)イメージ ワン の時系列データ [2010年度]

2667 (株)イメージワンの時系列データ [2010年度]