2667 (株)イメージワンの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	462	464	453	454	31,100	454
2014-12-29	450	465	450	460	46,700	460
2014-12-26	439	466	439	458	65,500	458
2014-12-25	435	449	434	439	65,100	439
2014-12-24	456	459	432	438	123,800	438
2014-12-22	481	481	450	456	90,100	456
2014-12-19	492	507	458	466	127,900	466
2014-12-18	480	528	476	481	253,800	481
2014-12-17	503	515	479	483	178,600	483
2014-12-16	540	541	511	514	202,700	514
2014-12-15	605	605	542	560	372,200	560
2014-12-12	571	620	570	607	786,900	607
2014-12-11	530	600	530	578	708,800	578
2014-12-10	513	561	507	539	439,600	539
2014-12-09	491	594	480	553	1,202,900	553
2014-12-08	478	549	470	501	775,000	501
2014-12-05	465	471	448	469	143,200	469
2014-12-04	500	533	463	472	1,392,800	472
2014-12-03	465	465	452	453	23,500	453
2014-12-02	468	471	455	469	28,500	469
2014-12-01	483	491	468	470	52,500	470
2014-11-28	471	492	466	480	81,100	480
2014-11-27	469	478	462	468	48,700	468
2014-11-26	470	498	465	465	146,100	465
2014-11-25	450	470	450	468	24,400	468
2014-11-21	458	458	440	452	31,300	452
2014-11-20	475	480	450	450	42,900	450
2014-11-19	465	480	461	476	60,800	476
2014-11-18	433	459	431	459	46,300	459
2014-11-17	448	448	428	432	64,700	432
2014-11-14	470	470	447	448	80,200	448
2014-11-13	482	488	462	470	87,000	470
2014-11-12	499	504	481	490	107,000	490
2014-11-11	484	531	475	483	381,000	483
2014-11-10	489	491	459	468	155,100	468
2014-11-07	459	497	448	497	210,200	497
2014-11-06	434	454	426	454	81,300	454
2014-11-05	413	443	406	436	69,900	436
2014-11-04	421	442	417	419	96,300	419
2014-10-31	420	420	398	409	70,800	409
2014-10-30	419	432	404	404	217,600	404
2014-10-29	452	475	451	462	93,400	462
2014-10-28	435	464	433	454	125,200	454
2014-10-27	408	465	408	443	233,500	443
2014-10-24	401	418	396	400	39,700	400
2014-10-23	386	405	386	400	27,600	400
2014-10-22	385	410	384	400	90,100	400
2014-10-21	386	387	374	384	52,000	384
2014-10-20	380	385	373	375	54,800	375
2014-10-17	388	396	356	362	69,000	362
2014-10-16	392	395	372	372	55,700	372
2014-10-15	414	415	396	402	38,800	402
2014-10-14	400	403	384	398	66,800	398
2014-10-10	410	426	406	414	66,700	414
2014-10-09	486	488	425	428	142,000	428
2014-10-08	480	485	476	478	30,400	478
2014-10-07	498	508	485	493	88,900	493
2014-10-06	494	494	476	484	37,600	484
2014-10-03	494	494	470	480	43,000	480
2014-10-02	466	484	466	470	80,000	470
2014-10-01	482	516	455	500	234,700	500
2014-09-30	500	500	474	479	102,500	479
2014-09-29	505	536	503	508	157,200	508
2014-09-26	492	505	491	498	60,600	498
2014-09-25	494	512	488	506	91,000	506
2014-09-24	491	521	476	499	143,000	499
2014-09-22	500	511	483	496	92,700	496
2014-09-19	515	522	487	493	180,300	493
2014-09-18	528	535	511	515	273,000	515
2014-09-17	545	579	529	546	315,800	546
2014-09-16	531	535	517	528	178,500	528
2014-09-12	574	588	536	540	249,300	540
2014-09-11	546	574	530	544	214,800	544
2014-09-10	562	562	524	528	184,400	528
2014-09-09	601	604	562	562	188,300	562
2014-09-08	583	588	545	565	403,500	565
2014-09-05	629	647	602	611	493,600	611
2014-09-04	622	725	621	637	1,814,300	637
2014-09-03	618	701	600	651	2,995,900	651
2014-09-02	622	639	595	601	831,900	601
2014-09-01	560	668	558	652	2,154,500	652
2014-08-29	592	627	551	568	1,841,900	568
2014-08-28	552	632	540	632	1,615,800	632
2014-08-27	582	597	506	532	2,233,600	532
2014-08-26	700	700	544	581	6,903,700	581
2014-08-25	560	600	527	600	2,007,500	600
2014-08-22	433	500	422	500	3,263,300	500
2014-08-21	365	449	361	420	1,843,600	420
2014-08-20	382	382	360	369	85,600	369
2014-08-19	393	393	370	382	137,100	382
2014-08-18	383	397	370	394	226,000	394
2014-08-15	356	370	342	370	116,200	370
2014-08-14	327	355	322	348	41,200	348
2014-08-13	324	332	322	327	21,600	327
2014-08-12	345	362	325	339	75,700	339
2014-08-11	312	344	300	340	44,800	340
2014-08-08	310	310	293	304	66,000	304
2014-08-07	314	330	312	318	35,000	318
2014-08-06	321	330	320	320	27,100	320
2014-08-05	339	340	321	321	51,300	321
2014-08-04	350	350	341	343	20,600	343
2014-08-01	341	347	341	344	26,900	344
2014-07-31	358	359	350	350	40,900	350
2014-07-30	370	371	352	360	39,500	360
2014-07-29	376	378	371	373	14,700	373
2014-07-28	382	389	379	381	36,000	381
2014-07-25	370	382	369	380	45,000	380
2014-07-24	365	379	361	370	49,500	370
2014-07-23	361	367	354	357	18,000	357
2014-07-22	360	360	350	359	14,000	359
2014-07-18	341	352	338	352	17,900	352
2014-07-17	352	358	346	349	15,800	349
2014-07-16	368	370	348	348	26,800	348
2014-07-15	350	365	349	362	27,400	362
2014-07-14	351	353	345	350	34,400	350
2014-07-11	350	359	348	354	58,300	354
2014-07-10	374	374	362	362	46,300	362
2014-07-09	368	384	363	382	53,900	382
2014-07-08	381	385	372	376	57,900	376
2014-07-07	400	405	385	389	98,800	389
2014-07-04	418	418	403	408	147,400	408
2014-07-03	391	410	390	402	141,800	402
2014-07-02	395	400	381	392	103,100	392
2014-07-01	362	397	361	380	223,700	380
2014-06-30	352	360	346	360	23,600	360
2014-06-27	348	354	346	348	22,200	348
2014-06-26	350	355	348	353	27,000	353
2014-06-25	357	357	346	346	32,600	346
2014-06-24	353	353	344	352	33,200	352
2014-06-23	348	355	347	352	33,700	352
2014-06-20	369	369	348	351	63,200	351
2014-06-19	361	368	356	368	49,400	368
2014-06-18	356	361	352	354	32,000	354
2014-06-17	369	369	354	358	41,900	358
2014-06-16	373	384	365	368	80,900	368
2014-06-13	365	379	360	377	93,400	377
2014-06-12	351	368	351	365	48,000	365
2014-06-11	340	366	338	366	68,000	366
2014-06-10	365	370	346	347	75,400	347
2014-06-09	373	374	363	365	65,400	365
2014-06-06	372	376	354	369	86,700	369
2014-06-05	378	378	357	364	108,900	364
2014-06-04	380	390	363	379	222,200	379
2014-06-03	410	438	376	387	986,300	387
2014-06-02	341	375	331	362	391,400	362
2014-05-30	334	336	315	326	91,600	326
2014-05-29	304	339	303	327	106,200	327
2014-05-28	304	312	304	307	60,000	307
2014-05-27	313	313	299	299	80,500	299
2014-05-26	304	314	297	303	158,100	303
2014-05-23	267	315	264	293	455,000	293
2014-05-22	255	262	254	260	32,100	260
2014-05-21	261	262	251	259	15,400	259
2014-05-20	255	267	251	267	29,900	267
2014-05-19	280	281	267	267	26,600	267
2014-05-16	295	295	283	283	25,500	283
2014-05-15	295	296	284	289	30,600	289
2014-05-14	292	305	288	300	19,300	300
2014-05-13	291	301	288	297	36,100	297
2014-05-12	292	292	280	285	39,500	285
2014-05-09	300	303	290	297	21,900	297
2014-05-08	302	308	299	300	32,900	300
2014-05-07	309	310	300	301	42,100	301
2014-05-02	320	322	311	317	32,300	317
2014-05-01	301	348	301	316	106,000	316
2014-04-30	310	313	304	304	29,800	304
2014-04-28	316	323	311	314	26,800	314
2014-04-25	323	332	320	327	32,300	327
2014-04-24	328	330	320	323	41,200	323
2014-04-23	322	325	315	320	46,900	320
2014-04-22	340	345	306	313	81,700	313
2014-04-21	359	361	342	343	53,900	343
2014-04-18	361	365	356	359	50,000	359
2014-04-17	375	378	366	368	35,400	368
2014-04-16	380	380	362	373	84,700	373
2014-04-15	355	397	355	372	113,200	372
2014-04-14	362	371	349	353	84,200	353
2014-04-11	376	381	369	370	113,000	370
2014-04-10	404	410	382	394	146,800	394
2014-04-09	406	407	384	387	271,800	387
2014-04-08	413	433	408	422	386,200	422
2014-04-07	450	490	428	436	1,248,500	436
2014-04-04	405	421	382	418	893,800	418
2014-04-03	350	421	350	421	1,484,700	421
2014-04-02	309	373	309	341	278,100	341
2014-04-01	309	311	302	305	11,700	305
2014-03-31	316	316	302	307	17,200	307
2014-03-28	298	311	298	304	14,700	304
2014-03-27	288	303	282	295	25,100	295
2014-03-26	31,350	31,350	29,900	31,000	250	310
2014-03-25	32,150	32,300	30,500	30,750	270	307.50
2014-03-24	30,250	32,200	30,050	32,150	250	321.50
2014-03-20	32,650	33,100	30,100	30,250	575	302.50
2014-03-19	33,350	33,350	32,600	32,650	152	326.50
2014-03-18	32,500	33,750	32,500	33,050	238	330.50
2014-03-17	34,050	34,050	32,250	32,250	306	322.50
2014-03-14	35,500	36,950	34,200	34,700	483	347
2014-03-13	35,150	36,500	34,750	36,500	189	365
2014-03-12	35,400	35,700	34,500	35,650	278	356.50
2014-03-11	37,300	37,400	35,000	35,400	460	354
2014-03-10	34,500	38,800	34,500	36,700	1,101	367
2014-03-07	32,550	35,500	32,550	34,300	708	343
2014-03-06	32,300	32,900	32,150	32,550	298	325.50
2014-03-05	32,700	33,500	32,500	32,500	209	325
2014-03-04	32,450	32,900	32,050	32,900	126	329
2014-03-03	33,900	34,000	33,100	33,150	269	331.50
2014-02-28	33,500	34,300	33,100	34,000	290	340
2014-02-27	33,200	33,800	33,200	33,500	293	335
2014-02-26	34,100	35,500	34,100	34,600	194	346
2014-02-25	33,900	35,800	33,900	35,050	459	350.50
2014-02-24	34,050	34,300	33,350	33,900	262	339
2014-02-21	32,450	33,800	32,400	33,600	284	336
2014-02-20	34,000	34,600	31,800	33,150	505	331.50
2014-02-19	34,100	35,150	34,000	34,200	184	342
2014-02-18	34,650	34,650	33,500	34,600	225	346
2014-02-17	34,500	34,800	32,700	33,950	410	339.50
2014-02-14	36,950	38,500	32,100	33,600	785	336
2014-02-13	37,500	38,800	36,200	36,900	714	369
2014-02-12	36,100	40,000	35,500	38,000	1,537	380
2014-02-10	34,100	37,900	34,100	37,500	1,265	375
2014-02-07	34,350	36,600	33,600	35,500	787	355
2014-02-06	32,850	34,400	32,100	33,300	800	333
2014-02-05	31,950	34,400	30,350	31,600	958	316
2014-02-04	33,450	33,600	30,100	31,250	1,815	312.50
2014-02-03	40,050	40,050	36,650	37,100	742	371
2014-01-31	41,850	43,050	39,050	40,450	770	404.50
2014-01-30	42,500	43,000	41,550	42,000	500	420
2014-01-29	43,500	44,800	43,500	44,400	303	444
2014-01-28	44,200	44,900	42,300	42,500	419	425
2014-01-27	46,050	46,250	44,250	44,250	721	442.50
2014-01-24	46,500	48,050	46,350	47,550	290	475.50
2014-01-23	48,600	48,800	47,450	47,450	311	474.50
2014-01-22	49,400	50,000	48,600	48,600	488	486
2014-01-21	46,700	49,700	46,400	49,150	652	491.50
2014-01-20	47,700	47,700	46,250	47,050	286	470.50
2014-01-17	45,850	48,200	45,200	47,000	506	470
2014-01-16	47,250	47,700	46,400	46,550	642	465.50
2014-01-15	48,800	49,000	47,500	47,650	310	476.50
2014-01-14	48,700	50,000	48,050	48,100	729	481
2014-01-10	49,500	49,500	48,550	48,850	438	488.50
2014-01-09	49,500	49,500	48,350	48,800	401	488
2014-01-08	49,300	51,300	48,650	49,400	560	494
2014-01-07	51,100	52,100	49,100	49,500	633	495
2014-01-06	52,000	53,000	50,300	51,100	754	511

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 [2014年度]

2667 (株)イメージワンの時系列データ [2014年度]