2667 (株)イメージワンの時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	16,000	16,000	15,700	16,000	37	160
2011-12-29	16,000	16,000	16,000	16,000	32	160
2011-12-28	16,000	16,010	16,000	16,000	26	160
2011-12-27	16,600	16,600	15,640	15,640	35	156.40
2011-12-26	16,500	16,900	16,130	16,200	34	162
2011-12-22	17,000	17,200	17,000	17,200	16	172
2011-12-21	17,800	17,800	17,000	17,400	28	174
2011-12-20	18,100	18,100	17,300	17,500	21	175
2011-12-19	18,700	18,700	18,200	18,250	38	182.50
2011-12-16	17,400	18,780	17,400	18,300	33	183
2011-12-15	18,200	18,400	17,100	17,300	24	173
2011-12-14	18,000	18,300	17,500	18,100	15	181
2011-12-13	18,010	18,490	18,010	18,100	17	181
2011-12-12	18,200	18,890	18,090	18,490	109	184.90
2011-12-09	18,000	18,000	17,600	17,800	10	178
2011-12-08	18,600	18,600	18,260	18,260	4	182.60
2011-12-07	19,000	19,400	19,000	19,000	12	190
2011-12-06	19,450	19,450	19,000	19,000	10	190
2011-12-05	18,000	18,690	18,000	18,690	19	186.90
2011-12-02	18,160	18,600	18,160	18,200	6	182
2011-12-01	17,300	18,800	17,300	18,560	77	185.60
2011-11-30	17,350	17,350	17,350	17,350	4	173.50
2011-11-29	17,390	17,500	16,700	17,000	25	170
2011-11-28	17,000	17,000	17,000	17,000	6	170
2011-11-25	15,010	17,100	15,010	16,600	16	166
2011-11-24	15,500	15,600	15,500	15,500	23	155
2011-11-22	15,500	15,600	15,100	15,100	6	151
2011-11-21	14,900	14,900	14,800	14,800	3	148
2011-11-18	15,120	15,120	15,100	15,100	7	151
2011-11-17	15,000	15,600	15,000	15,100	6	151
2011-11-16	15,800	15,800	15,800	15,800	2	158
2011-11-15	14,600	15,800	14,600	15,800	2	158
2011-11-14	15,000	15,000	15,000	15,000	8	150
2011-11-11	14,500	15,400	14,500	15,400	8	154
2011-11-10	15,030	15,500	15,030	15,100	8	151
2011-11-09	15,200	15,700	15,200	15,700	24	157
2011-11-08	16,100	16,100	15,320	16,000	40	160
2011-11-07	16,330	16,400	16,000	16,400	7	164
2011-11-04	16,700	16,700	15,530	16,330	7	163.30
2011-11-02	16,160	16,640	15,540	16,640	40	166.40
2011-11-01	16,160	16,200	16,160	16,200	6	162
2011-10-31	16,190	16,700	16,100	16,700	14	167
2011-10-28	16,700	16,700	16,300	16,700	18	167
2011-10-27	16,150	16,480	16,050	16,300	12	163
2011-10-26	16,020	16,390	16,020	16,390	3	163.90
2011-10-25	16,480	17,700	16,210	16,400	40	164
2011-10-24	15,320	17,800	15,320	16,000	55	160
2011-10-21	15,520	16,000	15,520	15,600	8	156
2011-10-20	16,000	16,200	15,990	16,200	19	162
2011-10-19	16,590	16,590	15,540	15,600	21	156
2011-10-18	16,200	16,600	16,200	16,600	8	166
2011-10-17	16,710	17,100	16,500	17,000	11	170
2011-10-14	17,020	17,500	16,700	17,500	18	175
2011-10-13	16,790	17,490	16,700	17,000	28	170
2011-10-12	16,250	16,250	15,800	16,000	28	160
2011-10-11	16,600	16,650	16,600	16,650	9	166.50
2011-10-07	16,700	16,700	16,600	16,600	8	166
2011-10-06	16,700	17,000	16,700	17,000	6	170
2011-10-05	17,300	17,300	16,500	17,250	15	172.50
2011-10-04	16,610	17,400	16,610	17,400	2	174
2011-10-03	16,800	17,400	16,800	17,400	10	174
2011-09-30	17,000	18,000	17,000	18,000	6	180
2011-09-29	17,900	18,000	17,500	18,000	5	180
2011-09-28	17,000	18,000	17,000	17,100	12	171
2011-09-27	17,000	17,500	16,810	16,810	17	168.10
2011-09-26	17,500	17,500	17,000	17,400	16	174
2011-09-22	18,000	18,010	17,810	17,810	11	178.10
2011-09-21	17,200	18,000	17,200	18,000	6	180
2011-09-20	17,150	17,200	17,150	17,200	5	172
2011-09-16	17,060	17,500	17,060	17,500	10	175
2011-09-15	17,600	17,800	17,010	17,400	7	174
2011-09-14	18,100	18,100	16,680	17,200	57	172
2011-09-13	18,600	18,600	18,010	18,010	6	180.10
2011-09-12	19,000	19,000	18,000	18,200	18	182
2011-09-09	18,600	19,000	18,600	19,000	4	190
2011-09-08	19,000	19,000	19,000	19,000	1	190
2011-09-06	19,200	19,200	19,000	19,000	2	190
2011-09-05	18,900	19,630	18,900	19,630	6	196.30
2011-09-02	19,500	19,900	19,500	19,700	9	197
2011-09-01	18,990	19,100	18,990	19,100	3	191
2011-08-30	18,500	18,500	18,310	18,330	7	183.30
2011-08-29	18,310	18,600	18,310	18,600	4	186
2011-08-26	19,370	19,370	18,200	18,800	6	188
2011-08-25	18,800	18,800	18,800	18,800	6	188
2011-08-24	17,870	18,270	17,870	18,250	7	182.50
2011-08-23	18,100	18,100	18,100	18,100	2	181
2011-08-22	18,000	18,770	18,000	18,100	18	181
2011-08-19	19,300	19,300	18,810	19,000	27	190
2011-08-18	19,300	20,000	19,300	20,000	13	200
2011-08-17	19,800	19,800	19,800	19,800	1	198
2011-08-16	19,600	19,600	19,300	19,500	5	195
2011-08-15	19,990	19,990	19,500	19,500	4	195
2011-08-12	19,000	19,490	19,000	19,490	7	194.90
2011-08-11	18,510	19,900	18,300	19,800	20	198
2011-08-10	19,310	20,000	19,000	20,000	23	200
2011-08-09	19,280	19,280	17,020	19,230	72	192.30
2011-08-08	18,700	18,920	18,600	18,920	22	189.20
2011-08-05	19,700	19,900	18,500	19,900	53	199
2011-08-04	19,350	20,500	19,350	20,500	19	205
2011-08-03	18,310	19,600	18,300	19,350	98	193.50
2011-08-02	19,800	19,900	19,800	19,900	7	199
2011-08-01	20,790	20,790	20,000	20,000	42	200
2011-07-29	21,280	21,280	20,100	20,800	32	208
2011-07-28	21,700	21,700	20,100	20,510	128	205.10
2011-07-27	21,800	21,800	21,700	21,700	9	217
2011-07-26	21,510	21,600	21,510	21,510	16	215.10
2011-07-25	21,520	21,520	21,500	21,500	48	215
2011-07-22	21,750	21,760	21,500	21,500	74	215
2011-07-21	22,700	22,700	21,100	22,300	139	223
2011-07-20	22,300	22,800	22,250	22,790	35	227.90
2011-07-19	23,100	23,100	22,410	22,410	29	224.10
2011-07-15	22,930	22,930	22,100	22,930	39	229.30
2011-07-14	22,320	22,930	22,320	22,930	30	229.30
2011-07-13	22,110	22,600	22,110	22,600	4	226
2011-07-12	22,750	22,750	22,350	22,550	13	225.50
2011-07-11	22,300	22,820	22,300	22,350	7	223.50
2011-07-08	23,000	23,000	22,410	22,420	24	224.20
2011-07-07	22,200	23,200	22,200	23,000	46	230
2011-07-06	22,600	24,440	22,100	23,000	265	230
2011-07-05	21,400	22,400	21,200	21,620	55	216.20
2011-07-04	21,510	21,600	21,500	21,560	43	215.60
2011-07-01	21,520	22,000	21,500	22,000	34	220
2011-06-30	22,100	22,100	21,500	21,520	50	215.20
2011-06-29	21,900	22,100	21,800	22,100	9	221
2011-06-28	22,880	22,880	21,120	21,990	107	219.90
2011-06-27	22,750	22,750	22,110	22,220	63	222.20
2011-06-24	22,510	22,700	22,230	22,700	37	227
2011-06-23	22,410	23,000	22,400	22,510	96	225.10
2011-06-22	23,000	23,900	23,000	23,340	34	233.40
2011-06-21	22,220	23,000	22,180	23,000	39	230
2011-06-20	22,620	22,800	22,110	22,450	54	224.50
2011-06-17	24,000	24,100	23,010	23,060	139	230.60
2011-06-16	22,510	27,220	22,510	23,980	1,012	239.80
2011-06-15	22,310	23,000	22,300	22,510	129	225.10
2011-06-14	23,600	23,790	22,500	22,510	260	225.10
2011-06-13	22,480	23,800	22,040	23,500	178	235
2011-06-10	22,800	22,800	22,060	22,350	99	223.50
2011-06-09	24,000	24,800	22,100	22,690	1,088	226.90
2011-06-08	20,010	23,400	20,010	23,400	821	234
2011-06-07	19,400	19,800	19,400	19,400	9	194
2011-06-06	20,290	20,290	19,400	19,400	65	194
2011-06-03	19,700	20,450	19,700	20,010	34	200.10
2011-06-02	20,030	20,030	19,410	19,640	102	196.40
2011-06-01	20,000	20,200	19,770	20,200	95	202
2011-05-31	20,430	20,890	20,430	20,780	32	207.80
2011-05-30	21,270	21,680	20,070	20,790	178	207.90
2011-05-27	22,000	23,600	21,100	21,790	370	217.90
2011-05-26	21,150	22,000	21,000	21,790	36	217.90
2011-05-25	21,340	22,000	20,090	21,300	423	213
2011-05-24	18,340	22,340	18,340	22,340	551	223.40
2011-05-23	19,590	19,590	18,090	18,340	95	183.40
2011-05-20	19,770	19,770	19,380	19,590	56	195.90
2011-05-19	18,980	19,370	18,500	19,370	65	193.70
2011-05-18	18,800	19,600	18,610	19,060	84	190.60
2011-05-17	18,460	18,500	17,800	18,500	106	185
2011-05-16	18,500	19,000	18,000	18,700	259	187
2011-05-13	21,470	21,470	19,400	19,990	235	199.90
2011-05-12	20,460	21,400	20,460	20,500	136	205
2011-05-11	21,730	21,730	20,800	20,800	195	208
2011-05-10	22,100	22,350	21,310	22,230	232	222.30
2011-05-09	22,590	22,750	21,500	22,750	294	227.50
2011-05-06	22,100	22,520	21,500	22,090	526	220.90
2011-05-02	24,930	27,850	23,000	23,020	1,966	230.20
2011-04-28	23,000	26,500	20,620	25,200	3,852	252
2011-04-27	17,900	21,500	17,350	21,500	989	215
2011-04-26	17,300	17,900	17,300	17,500	42	175
2011-04-25	17,350	17,350	17,050	17,200	25	172
2011-04-22	17,700	17,700	17,150	17,350	26	173.50
2011-04-21	17,000	17,400	16,520	17,100	90	171
2011-04-20	16,800	18,000	16,600	16,980	73	169.80
2011-04-19	17,000	17,000	16,390	16,500	32	165
2011-04-18	16,400	18,000	16,400	17,400	30	174
2011-04-15	15,650	16,400	15,650	16,400	27	164
2011-04-14	15,600	15,750	15,600	15,600	39	156
2011-04-13	15,830	16,000	15,750	15,750	81	157.50
2011-04-12	16,310	16,710	16,150	16,150	15	161.50
2011-04-11	16,800	17,200	16,410	16,410	23	164.10
2011-04-08	16,550	16,750	16,500	16,750	36	167.50
2011-04-07	16,790	16,790	16,550	16,550	38	165.50
2011-04-06	17,000	17,000	16,500	16,500	43	165
2011-04-05	17,200	17,200	16,800	16,800	25	168
2011-04-04	17,600	17,600	17,100	17,100	19	171
2011-04-01	17,500	17,670	17,400	17,600	10	176
2011-03-31	17,500	17,900	17,350	17,900	25	179
2011-03-29	17,900	17,900	17,010	17,500	11	175
2011-03-28	17,880	18,300	17,400	18,300	79	183
2011-03-25	17,200	17,400	17,200	17,350	25	173.50
2011-03-24	17,100	17,650	17,000	17,200	80	172
2011-03-23	18,900	18,900	17,900	17,900	111	179
2011-03-22	16,300	17,800	16,300	17,800	104	178
2011-03-18	13,500	15,800	13,500	14,800	105	148
2011-03-17	13,800	14,000	13,200	13,800	60	138
2011-03-16	11,900	14,000	11,900	13,500	180	135
2011-03-15	13,750	13,750	11,900	11,900	229	119
2011-03-14	15,530	17,400	15,500	15,900	203	159
2011-03-11	20,700	21,100	20,500	20,500	21	205
2011-03-10	21,900	21,900	21,390	21,390	18	213.90
2011-03-09	21,700	21,800	21,600	21,600	76	216
2011-03-08	21,630	21,660	21,630	21,660	15	216.60
2011-03-07	21,890	22,450	21,890	22,450	46	224.50
2011-03-04	21,620	21,650	21,600	21,600	61	216
2011-03-03	21,710	21,900	21,650	21,650	37	216.50
2011-03-02	21,900	22,030	21,650	21,650	107	216.50
2011-03-01	22,600	22,600	20,600	21,400	112	214
2011-02-28	22,460	22,500	21,300	22,500	61	225
2011-02-25	22,300	22,300	21,300	21,800	123	218
2011-02-24	22,490	24,500	22,310	22,400	329	224
2011-02-23	21,490	22,490	21,490	22,490	112	224.90
2011-02-22	21,690	22,460	21,300	21,990	200	219.90
2011-02-21	20,300	21,900	20,300	21,250	78	212.50
2011-02-18	19,950	20,800	19,950	20,800	48	208
2011-02-17	19,870	20,010	19,800	19,900	56	199
2011-02-16	20,000	20,000	19,550	19,700	48	197
2011-02-15	20,040	20,400	20,000	20,000	57	200
2011-02-14	20,290	20,470	20,050	20,450	66	204.50
2011-02-10	20,000	20,300	19,990	20,290	29	202.90
2011-02-09	19,790	19,880	19,790	19,820	80	198.20
2011-02-08	20,000	20,290	19,630	20,290	46	202.90
2011-02-07	20,200	20,200	19,460	20,180	78	201.80
2011-02-04	20,000	20,200	19,500	20,200	98	202
2011-02-03	20,000	20,490	19,410	19,520	230	195.20
2011-02-02	21,500	21,500	19,900	20,300	424	203
2011-02-01	22,200	22,800	20,400	21,100	654	211
2011-01-31	23,750	24,850	23,500	24,850	32	248.50
2011-01-28	24,600	24,600	24,000	24,250	31	242.50
2011-01-27	24,490	24,980	24,360	24,500	31	245
2011-01-26	25,990	25,990	24,500	24,990	77	249.90
2011-01-25	23,010	24,500	23,010	24,490	57	244.90
2011-01-24	22,000	23,100	22,000	23,000	68	230
2011-01-21	24,210	24,210	22,100	22,650	201	226.50
2011-01-20	25,000	25,450	24,510	24,510	95	245.10
2011-01-19	26,500	26,500	25,000	25,000	51	250
2011-01-18	25,500	26,970	25,210	26,000	48	260
2011-01-17	25,970	26,060	25,970	26,000	14	260
2011-01-14	25,740	26,500	25,520	25,800	104	258
2011-01-13	27,010	27,500	26,000	26,000	187	260
2011-01-12	29,500	29,500	26,810	26,990	267	269.90
2011-01-11	27,000	28,800	27,000	28,500	237	285
2011-01-07	25,630	27,150	25,120	26,980	126	269.80
2011-01-06	27,900	28,000	25,000	25,130	339	251.30
2011-01-05	25,700	27,880	25,500	27,000	409	270
2011-01-04	24,000	27,940	24,000	25,200	676	252

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 [2011年度]

2667 (株)イメージワンの時系列データ [2011年度]