2667 (株)イメージワンの時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	14,000	15,050	13,900	14,260	238	142.60
2012-12-27	14,080	14,120	13,930	13,940	44	139.40
2012-12-26	14,000	14,350	13,900	14,140	74	141.40
2012-12-25	14,000	14,090	13,780	14,000	84	140
2012-12-21	14,000	14,110	13,830	14,000	129	140
2012-12-20	13,820	14,090	13,710	13,790	54	137.90
2012-12-19	14,100	14,100	13,810	13,900	60	139
2012-12-18	13,900	14,150	13,900	14,000	146	140
2012-12-17	14,090	14,100	13,730	13,750	148	137.50
2012-12-14	14,130	14,130	13,870	14,100	83	141
2012-12-13	14,290	14,290	13,980	14,170	95	141.70
2012-12-12	14,580	14,600	14,020	14,130	192	141.30
2012-12-11	14,650	14,650	14,100	14,490	322	144.90
2012-12-10	14,500	14,640	14,040	14,580	201	145.80
2012-12-07	14,100	15,350	13,850	14,150	346	141.50
2012-12-06	14,090	14,100	13,840	13,890	154	138.90
2012-12-05	13,900	14,000	13,610	13,980	293	139.80
2012-12-04	14,600	14,640	13,340	13,720	1,665	137.20
2012-12-03	16,480	18,400	14,010	14,640	4,391	146.40
2012-11-30	12,580	15,480	12,580	15,480	4,019	154.80
2012-11-29	12,250	12,580	12,000	12,480	113	124.80
2012-11-28	12,460	12,460	12,000	12,300	78	123
2012-11-27	12,350	12,450	12,180	12,300	158	123
2012-11-26	12,600	12,980	12,600	12,620	108	126.20
2012-11-22	12,000	12,980	12,000	12,890	209	128.90
2012-11-21	11,980	12,000	11,770	11,770	48	117.70
2012-11-20	11,650	12,000	11,650	11,750	32	117.50
2012-11-19	11,690	11,860	11,570	11,650	17	116.50
2012-11-16	11,990	12,000	11,750	11,750	73	117.50
2012-11-15	11,700	11,990	11,700	11,900	16	119
2012-11-14	11,600	11,600	11,500	11,600	12	116
2012-11-13	11,530	11,930	11,500	11,550	58	115.50
2012-11-12	10,890	11,380	10,890	11,230	67	112.30
2012-11-09	11,630	11,790	11,510	11,790	15	117.90
2012-11-08	11,680	11,680	11,630	11,630	10	116.30
2012-11-07	12,000	12,150	11,530	11,880	99	118.80
2012-11-06	12,170	12,170	12,140	12,140	8	121.40
2012-11-05	12,130	12,130	11,800	11,800	12	118
2012-11-02	12,020	12,290	11,900	11,920	29	119.20
2012-11-01	12,400	12,400	12,100	12,110	61	121.10
2012-10-31	12,250	12,310	12,250	12,300	36	123
2012-10-30	12,500	12,550	12,400	12,400	133	124
2012-10-29	13,030	13,030	12,300	12,590	60	125.90
2012-10-26	12,900	13,100	12,720	12,750	138	127.50
2012-10-25	12,590	12,590	12,360	12,400	22	124
2012-10-24	12,570	12,600	12,330	12,600	41	126
2012-10-23	12,400	12,590	11,800	12,400	129	124
2012-10-22	12,950	12,950	12,200	12,200	66	122
2012-10-19	12,520	12,800	12,520	12,790	40	127.90
2012-10-18	12,750	13,090	11,910	12,990	218	129.90
2012-10-17	11,600	12,800	11,000	12,800	1,486	128
2012-10-16	14,830	15,800	13,700	14,000	190	140
2012-10-15	15,700	16,000	15,200	15,200	43	152
2012-10-12	16,000	16,350	15,300	15,700	33	157
2012-10-05	15,950	16,350	15,950	16,350	8	163.50
2012-10-04	16,300	16,350	16,300	16,350	7	163.50
2012-10-03	15,920	16,320	15,800	16,320	10	163.20
2012-10-02	16,000	16,000	15,920	15,920	15	159.20
2012-10-01	16,350	16,580	16,350	16,580	2	165.80
2012-09-28	16,580	16,600	16,220	16,580	17	165.80
2012-09-27	16,580	16,580	16,580	16,580	1	165.80
2012-09-26	16,590	16,590	15,850	16,580	38	165.80
2012-09-25	15,890	16,590	15,890	16,590	67	165.90
2012-09-24	15,600	15,610	15,450	15,600	15	156
2012-09-21	15,700	16,000	15,600	16,000	16	160
2012-09-20	16,050	16,050	15,820	16,000	7	160
2012-09-19	15,800	16,320	15,660	16,320	92	163.20
2012-09-18	16,000	17,730	16,000	17,000	63	170
2012-09-14	15,200	15,660	15,200	15,660	19	156.60
2012-09-13	15,200	15,200	15,200	15,200	1	152
2012-09-12	15,470	15,500	15,450	15,450	33	154.50
2012-09-11	15,250	15,690	15,000	15,690	23	156.90
2012-09-10	15,420	15,420	15,200	15,400	7	154
2012-09-07	15,300	15,350	15,300	15,300	10	153
2012-09-06	15,600	15,600	15,300	15,300	12	153
2012-09-05	15,900	15,900	15,600	15,600	17	156
2012-09-04	15,650	15,750	15,650	15,750	6	157.50
2012-09-03	15,800	16,000	15,800	16,000	8	160
2012-08-31	15,900	16,000	15,800	15,800	5	158
2012-08-30	16,100	16,600	15,910	15,910	14	159.10
2012-08-29	15,600	16,400	15,600	16,400	13	164
2012-08-28	16,550	16,550	15,600	16,000	21	160
2012-08-27	16,470	16,600	16,200	16,200	17	162
2012-08-23	16,500	16,700	16,070	16,070	27	160.70
2012-08-22	16,100	16,800	16,100	16,790	11	167.90
2012-08-21	15,800	16,000	15,700	15,990	19	159.90
2012-08-17	15,500	15,900	15,500	15,900	56	159
2012-08-16	15,450	15,800	15,400	15,800	11	158
2012-08-15	15,500	15,500	15,490	15,500	40	155
2012-08-14	15,600	15,980	15,550	15,550	11	155.50
2012-08-13	15,990	16,150	15,600	15,600	10	156
2012-08-10	15,660	16,000	15,610	16,000	6	160
2012-08-09	15,850	16,400	15,850	16,400	18	164
2012-08-08	15,990	15,990	15,590	15,850	13	158.50
2012-08-07	15,900	16,000	15,670	15,990	7	159.90
2012-08-06	16,200	16,200	15,600	15,900	8	159
2012-08-03	15,700	16,100	15,400	15,900	19	159
2012-08-02	16,200	16,200	16,200	16,200	1	162
2012-08-01	16,010	16,300	15,780	16,000	20	160
2012-07-31	16,210	16,300	16,020	16,100	34	161
2012-07-30	16,310	16,310	16,200	16,300	12	163
2012-07-27	16,300	16,900	16,300	16,900	8	169
2012-07-26	16,700	16,700	16,040	16,300	14	163
2012-07-25	16,450	17,190	16,300	16,300	32	163
2012-07-24	16,050	16,500	16,050	16,450	35	164.50
2012-07-23	17,000	17,000	16,300	16,300	32	163
2012-07-20	16,700	17,300	16,530	17,000	39	170
2012-07-19	17,200	17,200	17,200	17,200	18	172
2012-07-18	17,100	17,500	16,510	17,200	39	172
2012-07-17	18,000	18,000	17,330	17,360	44	173.60
2012-07-13	17,800	18,000	17,610	17,610	27	176.10
2012-07-12	18,410	18,410	18,000	18,000	10	180
2012-07-11	18,000	18,010	18,000	18,010	4	180.10
2012-07-10	17,860	18,500	17,860	18,200	11	182
2012-07-09	18,000	18,600	18,000	18,600	62	186
2012-07-06	18,890	18,890	18,200	18,700	24	187
2012-07-05	18,300	18,700	18,300	18,500	8	185
2012-07-04	18,300	18,990	18,300	18,900	8	189
2012-07-03	18,710	18,900	18,200	18,700	47	187
2012-07-02	18,790	19,190	18,750	19,190	17	191.90
2012-06-29	19,300	19,700	18,500	19,190	34	191.90
2012-06-28	19,200	19,800	19,200	19,400	29	194
2012-06-27	19,020	19,900	19,020	19,900	11	199
2012-06-26	19,990	19,990	19,580	19,580	17	195.80
2012-06-25	20,000	20,000	19,970	19,990	71	199.90
2012-06-22	19,380	19,380	19,380	19,380	8	193.80
2012-06-21	19,600	19,700	19,000	19,490	61	194.90
2012-06-20	19,050	19,500	19,000	19,500	22	195
2012-06-19	18,500	19,400	18,500	19,200	77	192
2012-06-18	18,320	18,320	17,600	18,260	6	182.60
2012-06-15	18,050	18,400	17,820	18,350	24	183.50
2012-06-14	18,450	18,500	18,000	18,050	61	180.50
2012-06-13	19,510	19,690	18,350	18,800	158	188
2012-06-12	18,400	22,100	18,400	20,000	457	200
2012-06-11	17,520	18,200	17,300	18,100	21	181
2012-06-08	17,510	17,510	17,510	17,510	2	175.10
2012-06-07	17,800	18,300	17,000	18,000	127	180
2012-06-06	16,790	17,500	16,790	17,500	16	175
2012-06-05	16,010	16,810	16,010	16,810	2	168.10
2012-06-04	16,010	16,410	16,010	16,020	8	160.20
2012-06-01	16,440	16,440	16,440	16,440	1	164.40
2012-05-31	16,600	16,600	16,600	16,600	2	166
2012-05-30	17,000	17,000	17,000	17,000	2	170
2012-05-29	16,500	17,200	16,370	17,200	13	172
2012-05-28	17,290	17,300	16,520	16,520	18	165.20
2012-05-25	17,250	17,250	16,980	17,190	29	171.90
2012-05-24	16,800	17,500	16,800	16,850	18	168.50
2012-05-23	16,990	17,000	16,990	17,000	3	170
2012-05-22	16,500	16,890	16,500	16,800	3	168
2012-05-21	15,800	15,900	15,510	15,900	10	159
2012-05-18	15,990	15,990	15,600	15,800	29	158
2012-05-17	15,820	16,300	15,820	16,300	7	163
2012-05-16	16,400	16,400	15,720	16,000	26	160
2012-05-15	16,400	16,400	15,600	16,200	29	162
2012-05-14	16,450	16,450	15,600	16,400	42	164
2012-05-11	17,160	17,300	16,550	16,860	15	168.60
2012-05-10	17,000	17,840	17,000	17,150	14	171.50
2012-05-09	18,400	18,400	17,100	17,110	95	171.10
2012-05-08	18,630	18,630	17,160	18,250	50	182.50
2012-05-07	19,420	19,420	18,620	19,030	6	190.30
2012-05-02	19,040	19,040	19,020	19,020	5	190.20
2012-05-01	19,500	19,500	19,290	19,490	10	194.90
2012-04-27	19,400	19,700	19,100	19,150	59	191.50
2012-04-26	18,750	19,200	18,700	19,200	42	192
2012-04-25	18,990	18,990	18,520	18,920	15	189.20
2012-04-24	18,600	18,600	18,500	18,600	7	186
2012-04-23	18,800	19,000	18,500	19,000	24	190
2012-04-20	18,650	19,200	18,650	19,000	15	190
2012-04-19	18,980	19,200	18,500	19,200	8	192
2012-04-18	18,990	19,040	18,310	19,000	46	190
2012-04-17	18,800	19,400	18,800	18,990	24	189.90
2012-04-16	18,800	18,800	18,330	18,790	3	187.90
2012-04-13	19,500	19,500	18,300	18,800	12	188
2012-04-12	19,190	19,600	19,190	19,500	31	195
2012-04-11	18,600	19,480	18,000	19,480	33	194.80
2012-04-09	19,200	19,210	18,990	19,000	42	190
2012-04-06	18,500	19,600	18,500	19,600	46	196
2012-04-05	18,100	18,310	18,000	18,310	11	183.10
2012-04-04	18,990	19,000	18,310	18,310	31	183.10
2012-04-03	19,300	19,300	18,510	18,800	55	188
2012-04-02	18,950	19,400	18,800	19,000	43	190
2012-03-30	18,000	19,280	18,000	18,580	128	185.80
2012-03-29	17,800	18,000	17,500	18,000	20	180
2012-03-28	17,800	17,980	17,800	17,890	8	178.90
2012-03-27	17,960	17,960	17,310	17,400	27	174
2012-03-26	17,990	18,000	17,560	17,560	28	175.60
2012-03-23	18,290	18,290	17,630	17,830	77	178.30
2012-03-22	18,540	18,700	18,210	18,310	138	183.10
2012-03-21	18,000	19,500	18,000	19,200	179	192
2012-03-19	18,500	19,190	17,110	17,880	318	178.80
2012-03-16	22,000	23,400	18,000	18,550	1,061	185.50
2012-03-15	18,000	21,850	18,000	19,700	965	197
2012-03-14	17,200	17,850	16,700	17,850	45	178.50
2012-03-13	16,800	17,350	16,800	17,000	29	170
2012-03-12	17,000	17,300	16,990	17,200	38	172
2012-03-09	16,710	16,990	16,710	16,990	14	169.90
2012-03-08	16,310	16,700	16,310	16,700	4	167
2012-03-07	16,600	17,000	16,200	17,000	19	170
2012-03-06	16,990	17,000	16,550	16,550	27	165.50
2012-03-05	16,800	17,200	16,010	16,600	60	166
2012-03-02	15,930	16,000	15,760	15,760	16	157.60
2012-03-01	17,300	17,300	16,000	16,130	26	161.30
2012-02-29	16,310	16,900	15,860	16,900	30	169
2012-02-28	16,150	17,250	15,900	16,300	36	163
2012-02-27	16,500	16,800	16,050	16,100	51	161
2012-02-24	15,990	16,500	15,850	16,500	41	165
2012-02-23	15,900	15,990	15,560	15,990	15	159.90
2012-02-22	16,280	16,500	15,850	16,010	25	160.10
2012-02-21	16,500	16,500	15,830	16,300	18	163
2012-02-20	16,500	16,500	16,000	16,390	32	163.90
2012-02-17	15,690	16,100	15,690	16,100	16	161
2012-02-16	15,510	15,510	15,500	15,500	2	155
2012-02-14	15,650	15,650	15,500	15,510	4	155.10
2012-02-13	15,650	15,650	15,650	15,650	1	156.50
2012-02-10	15,700	15,700	15,700	15,700	2	157
2012-02-09	15,500	15,740	15,500	15,700	14	157
2012-02-08	15,510	15,510	15,510	15,510	9	155.10
2012-02-07	15,700	16,200	15,530	15,530	33	155.30
2012-02-06	15,730	16,200	15,310	15,520	69	155.20
2012-02-03	15,880	15,900	15,150	15,200	62	152
2012-02-02	16,000	16,000	15,400	15,400	35	154
2012-02-01	15,700	15,800	15,700	15,800	15	158
2012-01-31	15,990	16,200	15,700	16,200	28	162
2012-01-30	16,100	16,100	15,910	15,920	12	159.20
2012-01-27	15,650	16,170	15,400	16,170	107	161.70
2012-01-26	15,810	15,810	15,810	15,810	1	158.10
2012-01-25	15,950	16,480	15,800	15,800	27	158
2012-01-24	16,000	16,100	16,000	16,050	16	160.50
2012-01-23	15,780	16,300	15,500	16,300	28	163
2012-01-20	15,300	15,500	15,300	15,500	21	155
2012-01-19	15,120	15,850	15,120	15,850	18	158.50
2012-01-18	15,360	15,800	15,350	15,750	17	157.50
2012-01-17	16,160	16,160	16,150	16,150	7	161.50
2012-01-16	15,800	15,800	15,600	15,800	43	158
2012-01-13	16,000	16,980	15,800	16,000	14	160
2012-01-12	16,800	16,800	16,000	16,000	4	160
2012-01-11	16,840	16,840	16,500	16,500	10	165
2012-01-10	16,900	16,900	16,000	16,300	15	163
2012-01-06	16,100	16,700	16,100	16,500	16	165
2012-01-05	15,700	16,280	15,700	16,000	3	160
2012-01-04	15,730	16,000	15,700	15,700	32	157

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 [2012年度]

2667 (株)イメージワンの時系列データ [2012年度]