2667 (株)イメージ ワン の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 569 | 572 | 522 | 535 | 588,200 | 535 |
| 2015-12-29 | 517 | 565 | 505 | 524 | 627,700 | 524 |
| 2015-12-28 | 451 | 527 | 451 | 527 | 380,400 | 527 |
| 2015-12-25 | 443 | 466 | 441 | 460 | 191,000 | 460 |
| 2015-12-24 | 484 | 486 | 450 | 450 | 275,000 | 450 |
| 2015-12-22 | 506 | 514 | 480 | 480 | 277,100 | 480 |
| 2015-12-21 | 532 | 547 | 496 | 500 | 415,400 | 500 |
| 2015-12-18 | 583 | 610 | 548 | 548 | 720,800 | 548 |
| 2015-12-17 | 543 | 578 | 510 | 566 | 1,148,800 | 566 |
| 2015-12-16 | 660 | 676 | 548 | 553 | 3,467,300 | 553 |
| 2015-12-15 | 570 | 600 | 555 | 600 | 3,319,600 | 600 |
| 2015-12-14 | 471 | 524 | 470 | 500 | 858,000 | 500 |
| 2015-12-11 | 480 | 499 | 470 | 479 | 491,600 | 479 |
| 2015-12-10 | 458 | 491 | 440 | 469 | 358,100 | 469 |
| 2015-12-09 | 462 | 520 | 450 | 450 | 907,900 | 450 |
| 2015-12-08 | 475 | 489 | 440 | 470 | 219,800 | 470 |
| 2015-12-07 | 436 | 494 | 429 | 475 | 1,020,500 | 475 |
| 2015-12-04 | 440 | 443 | 421 | 423 | 175,800 | 423 |
| 2015-12-03 | 441 | 459 | 441 | 447 | 133,700 | 447 |
| 2015-12-02 | 443 | 465 | 441 | 445 | 257,400 | 445 |
| 2015-12-01 | 451 | 481 | 444 | 451 | 278,700 | 451 |
| 2015-11-30 | 450 | 461 | 434 | 444 | 360,900 | 444 |
| 2015-11-27 | 472 | 508 | 461 | 472 | 1,274,300 | 472 |
| 2015-11-26 | 462 | 539 | 452 | 480 | 5,139,800 | 480 |
| 2015-11-25 | 386 | 470 | 385 | 470 | 2,770,400 | 470 |
| 2015-11-24 | 375 | 395 | 375 | 390 | 332,600 | 390 |
| 2015-11-20 | 385 | 398 | 373 | 375 | 600,600 | 375 |
| 2015-11-19 | 383 | 384 | 364 | 371 | 293,200 | 371 |
| 2015-11-18 | 377 | 380 | 363 | 372 | 257,100 | 372 |
| 2015-11-17 | 380 | 411 | 368 | 371 | 1,265,000 | 371 |
| 2015-11-16 | 393 | 404 | 377 | 383 | 912,900 | 383 |
| 2015-11-13 | 390 | 423 | 371 | 377 | 1,516,900 | 377 |
| 2015-11-12 | 442 | 442 | 394 | 394 | 1,509,700 | 394 |
| 2015-11-11 | 527 | 535 | 450 | 458 | 4,090,600 | 458 |
| 2015-11-10 | 418 | 467 | 410 | 467 | 842,900 | 467 |
| 2015-11-09 | 416 | 439 | 381 | 387 | 3,339,800 | 387 |
| 2015-11-06 | 380 | 418 | 357 | 400 | 9,796,200 | 400 |
| 2015-11-05 | 294 | 349 | 290 | 341 | 3,472,500 | 341 |
| 2015-11-04 | 275 | 277 | 269 | 270 | 18,900 | 270 |
| 2015-11-02 | 274 | 278 | 273 | 275 | 20,600 | 275 |
| 2015-10-30 | 288 | 288 | 277 | 282 | 36,200 | 282 |
| 2015-10-29 | 291 | 292 | 287 | 287 | 9,400 | 287 |
| 2015-10-28 | 291 | 292 | 288 | 288 | 17,600 | 288 |
| 2015-10-27 | 293 | 295 | 288 | 290 | 23,300 | 290 |
| 2015-10-26 | 288 | 294 | 288 | 294 | 29,100 | 294 |
| 2015-10-23 | 290 | 294 | 290 | 290 | 17,600 | 290 |
| 2015-10-22 | 289 | 303 | 289 | 290 | 48,000 | 290 |
| 2015-10-21 | 293 | 314 | 282 | 292 | 144,200 | 292 |
| 2015-10-20 | 294 | 296 | 288 | 293 | 28,800 | 293 |
| 2015-10-19 | 298 | 298 | 293 | 296 | 19,700 | 296 |
| 2015-10-16 | 300 | 300 | 296 | 298 | 19,900 | 298 |
| 2015-10-15 | 293 | 300 | 293 | 300 | 24,600 | 300 |
| 2015-10-14 | 295 | 301 | 293 | 297 | 25,000 | 297 |
| 2015-10-13 | 294 | 295 | 291 | 293 | 29,100 | 293 |
| 2015-10-09 | 296 | 297 | 286 | 295 | 77,100 | 295 |
| 2015-10-08 | 306 | 308 | 288 | 300 | 76,000 | 300 |
| 2015-10-07 | 310 | 315 | 310 | 314 | 12,700 | 314 |
| 2015-10-06 | 310 | 315 | 310 | 315 | 16,700 | 315 |
| 2015-10-05 | 310 | 312 | 307 | 310 | 11,100 | 310 |
| 2015-10-02 | 299 | 310 | 299 | 306 | 12,500 | 306 |
| 2015-10-01 | 302 | 310 | 300 | 303 | 14,100 | 303 |
| 2015-09-30 | 299 | 304 | 299 | 302 | 7,200 | 302 |
| 2015-09-29 | 314 | 314 | 294 | 299 | 21,200 | 299 |
| 2015-09-28 | 301 | 307 | 301 | 306 | 3,900 | 306 |
| 2015-09-25 | 303 | 309 | 299 | 302 | 12,000 | 302 |
| 2015-09-24 | 306 | 308 | 305 | 305 | 7,700 | 305 |
| 2015-09-18 | 308 | 314 | 308 | 312 | 9,900 | 312 |
| 2015-09-17 | 305 | 311 | 305 | 310 | 9,600 | 310 |
| 2015-09-16 | 318 | 318 | 304 | 305 | 11,700 | 305 |
| 2015-09-15 | 310 | 315 | 308 | 309 | 6,800 | 309 |
| 2015-09-14 | 321 | 323 | 309 | 309 | 14,800 | 309 |
| 2015-09-11 | 298 | 320 | 298 | 317 | 41,600 | 317 |
| 2015-09-10 | 299 | 305 | 296 | 297 | 17,500 | 297 |
| 2015-09-09 | 299 | 308 | 297 | 302 | 43,200 | 302 |
| 2015-09-08 | 301 | 304 | 288 | 288 | 27,900 | 288 |
| 2015-09-07 | 300 | 307 | 295 | 306 | 22,100 | 306 |
| 2015-09-04 | 310 | 311 | 298 | 307 | 49,300 | 307 |
| 2015-09-03 | 321 | 323 | 310 | 317 | 13,300 | 317 |
| 2015-09-02 | 310 | 325 | 310 | 316 | 31,200 | 316 |
| 2015-09-01 | 326 | 330 | 319 | 323 | 54,800 | 323 |
| 2015-08-31 | 330 | 346 | 327 | 334 | 44,900 | 334 |
| 2015-08-28 | 329 | 336 | 320 | 329 | 58,600 | 329 |
| 2015-08-27 | 333 | 340 | 313 | 318 | 141,100 | 318 |
| 2015-08-26 | 302 | 340 | 277 | 319 | 417,100 | 319 |
| 2015-08-25 | 250 | 318 | 249 | 262 | 155,000 | 262 |
| 2015-08-24 | 328 | 342 | 281 | 300 | 85,400 | 300 |
| 2015-08-21 | 352 | 362 | 351 | 352 | 52,100 | 352 |
| 2015-08-20 | 363 | 369 | 362 | 363 | 10,700 | 363 |
| 2015-08-19 | 366 | 372 | 366 | 366 | 19,700 | 366 |
| 2015-08-18 | 357 | 366 | 357 | 366 | 25,400 | 366 |
| 2015-08-17 | 366 | 372 | 356 | 356 | 48,200 | 356 |
| 2015-08-14 | 369 | 377 | 366 | 368 | 23,200 | 368 |
| 2015-08-13 | 365 | 377 | 365 | 377 | 21,000 | 377 |
| 2015-08-12 | 379 | 383 | 372 | 372 | 27,700 | 372 |
| 2015-08-11 | 380 | 394 | 377 | 384 | 55,500 | 384 |
| 2015-08-10 | 374 | 374 | 363 | 372 | 51,900 | 372 |
| 2015-08-07 | 399 | 400 | 378 | 379 | 76,700 | 379 |
| 2015-08-06 | 402 | 415 | 400 | 400 | 29,500 | 400 |
| 2015-08-05 | 415 | 426 | 378 | 398 | 112,600 | 398 |
| 2015-08-04 | 429 | 429 | 418 | 420 | 21,500 | 420 |
| 2015-08-03 | 435 | 440 | 430 | 431 | 11,500 | 431 |
| 2015-07-31 | 434 | 436 | 428 | 436 | 13,100 | 436 |
| 2015-07-30 | 436 | 450 | 427 | 431 | 19,000 | 431 |
| 2015-07-29 | 457 | 457 | 433 | 436 | 41,900 | 436 |
| 2015-07-28 | 416 | 475 | 413 | 449 | 127,700 | 449 |
| 2015-07-27 | 437 | 439 | 425 | 425 | 52,900 | 425 |
| 2015-07-24 | 443 | 449 | 438 | 440 | 28,900 | 440 |
| 2015-07-23 | 447 | 449 | 445 | 445 | 17,700 | 445 |
| 2015-07-22 | 449 | 450 | 445 | 449 | 21,400 | 449 |
| 2015-07-21 | 450 | 452 | 445 | 448 | 20,800 | 448 |
| 2015-07-17 | 440 | 453 | 440 | 442 | 27,000 | 442 |
| 2015-07-16 | 440 | 444 | 435 | 444 | 34,900 | 444 |
| 2015-07-15 | 443 | 446 | 439 | 442 | 24,000 | 442 |
| 2015-07-14 | 445 | 447 | 435 | 438 | 37,800 | 438 |
| 2015-07-13 | 433 | 442 | 430 | 437 | 18,000 | 437 |
| 2015-07-10 | 449 | 449 | 426 | 434 | 52,200 | 434 |
| 2015-07-09 | 451 | 453 | 392 | 450 | 135,000 | 450 |
| 2015-07-08 | 465 | 484 | 453 | 467 | 116,600 | 467 |
| 2015-07-07 | 465 | 472 | 464 | 469 | 18,300 | 469 |
| 2015-07-06 | 477 | 480 | 460 | 461 | 53,700 | 461 |
| 2015-07-03 | 481 | 482 | 477 | 477 | 31,400 | 477 |
| 2015-07-02 | 490 | 490 | 480 | 483 | 28,800 | 483 |
| 2015-07-01 | 483 | 502 | 476 | 482 | 87,700 | 482 |
| 2015-06-30 | 470 | 480 | 470 | 475 | 74,600 | 475 |
| 2015-06-29 | 477 | 493 | 468 | 479 | 72,800 | 479 |
| 2015-06-26 | 502 | 506 | 495 | 498 | 77,400 | 498 |
| 2015-06-25 | 502 | 511 | 501 | 505 | 83,800 | 505 |
| 2015-06-24 | 508 | 518 | 501 | 503 | 136,000 | 503 |
| 2015-06-23 | 510 | 517 | 502 | 508 | 84,400 | 508 |
| 2015-06-22 | 503 | 523 | 498 | 507 | 170,200 | 507 |
| 2015-06-19 | 494 | 498 | 478 | 481 | 61,900 | 481 |
| 2015-06-18 | 505 | 509 | 492 | 493 | 113,700 | 493 |
| 2015-06-17 | 494 | 506 | 491 | 499 | 57,100 | 499 |
| 2015-06-16 | 510 | 518 | 481 | 494 | 118,000 | 494 |
| 2015-06-15 | 484 | 507 | 484 | 506 | 138,400 | 506 |
| 2015-06-12 | 478 | 493 | 475 | 483 | 71,000 | 483 |
| 2015-06-11 | 476 | 479 | 472 | 478 | 14,100 | 478 |
| 2015-06-10 | 479 | 479 | 467 | 477 | 61,400 | 477 |
| 2015-06-09 | 471 | 482 | 468 | 480 | 96,900 | 480 |
| 2015-06-08 | 467 | 471 | 465 | 468 | 33,200 | 468 |
| 2015-06-05 | 474 | 474 | 465 | 467 | 44,600 | 467 |
| 2015-06-04 | 476 | 478 | 472 | 475 | 23,100 | 475 |
| 2015-06-03 | 478 | 478 | 471 | 473 | 42,700 | 473 |
| 2015-06-02 | 470 | 476 | 468 | 473 | 24,400 | 473 |
| 2015-06-01 | 470 | 479 | 465 | 471 | 29,300 | 471 |
| 2015-05-29 | 465 | 502 | 461 | 466 | 239,500 | 466 |
| 2015-05-28 | 481 | 481 | 464 | 465 | 65,800 | 465 |
| 2015-05-27 | 491 | 494 | 470 | 478 | 87,500 | 478 |
| 2015-05-26 | 476 | 496 | 476 | 490 | 119,900 | 490 |
| 2015-05-25 | 476 | 483 | 471 | 479 | 78,900 | 479 |
| 2015-05-22 | 465 | 470 | 460 | 468 | 38,100 | 468 |
| 2015-05-21 | 480 | 482 | 460 | 464 | 85,900 | 464 |
| 2015-05-20 | 468 | 482 | 464 | 474 | 114,300 | 474 |
| 2015-05-19 | 449 | 496 | 449 | 472 | 184,200 | 472 |
| 2015-05-18 | 449 | 462 | 439 | 441 | 115,100 | 441 |
| 2015-05-15 | 475 | 475 | 454 | 457 | 72,700 | 457 |
| 2015-05-14 | 479 | 480 | 466 | 472 | 123,900 | 472 |
| 2015-05-13 | 485 | 495 | 476 | 484 | 300,200 | 484 |
| 2015-05-12 | 530 | 532 | 523 | 528 | 31,100 | 528 |
| 2015-05-11 | 535 | 548 | 535 | 536 | 54,500 | 536 |
| 2015-05-08 | 524 | 545 | 523 | 530 | 104,700 | 530 |
| 2015-05-07 | 515 | 525 | 512 | 524 | 53,400 | 524 |
| 2015-05-01 | 550 | 553 | 510 | 530 | 173,400 | 530 |
| 2015-04-30 | 567 | 567 | 551 | 551 | 55,400 | 551 |
| 2015-04-28 | 572 | 572 | 555 | 561 | 63,400 | 561 |
| 2015-04-27 | 558 | 585 | 556 | 564 | 244,500 | 564 |
| 2015-04-24 | 576 | 585 | 550 | 554 | 470,500 | 554 |
| 2015-04-23 | 615 | 654 | 577 | 591 | 1,508,200 | 591 |
| 2015-04-22 | 613 | 685 | 590 | 617 | 6,302,400 | 617 |
| 2015-04-21 | 582 | 604 | 547 | 585 | 1,320,200 | 585 |
| 2015-04-20 | 537 | 636 | 521 | 592 | 4,024,300 | 592 |
| 2015-04-17 | 513 | 548 | 505 | 536 | 250,900 | 536 |
| 2015-04-16 | 528 | 529 | 500 | 513 | 118,600 | 513 |
| 2015-04-15 | 503 | 525 | 503 | 518 | 106,800 | 518 |
| 2015-04-14 | 521 | 521 | 503 | 504 | 88,900 | 504 |
| 2015-04-13 | 495 | 523 | 486 | 509 | 177,600 | 509 |
| 2015-04-10 | 495 | 495 | 490 | 492 | 27,700 | 492 |
| 2015-04-09 | 498 | 498 | 485 | 491 | 43,600 | 491 |
| 2015-04-08 | 482 | 498 | 480 | 490 | 52,500 | 490 |
| 2015-04-07 | 482 | 486 | 479 | 483 | 37,200 | 483 |
| 2015-04-06 | 477 | 483 | 476 | 478 | 11,800 | 478 |
| 2015-04-03 | 480 | 485 | 477 | 477 | 22,200 | 477 |
| 2015-04-02 | 483 | 484 | 476 | 482 | 23,400 | 482 |
| 2015-04-01 | 474 | 483 | 465 | 483 | 39,400 | 483 |
| 2015-03-31 | 476 | 480 | 470 | 474 | 20,200 | 474 |
| 2015-03-30 | 467 | 479 | 466 | 473 | 14,500 | 473 |
| 2015-03-27 | 472 | 479 | 463 | 467 | 38,400 | 467 |
| 2015-03-26 | 474 | 480 | 470 | 473 | 35,400 | 473 |
| 2015-03-25 | 491 | 493 | 477 | 477 | 31,400 | 477 |
| 2015-03-24 | 499 | 501 | 492 | 493 | 36,100 | 493 |
| 2015-03-23 | 507 | 508 | 490 | 503 | 66,300 | 503 |
| 2015-03-20 | 477 | 500 | 470 | 499 | 102,900 | 499 |
| 2015-03-19 | 482 | 482 | 471 | 472 | 39,200 | 472 |
| 2015-03-18 | 485 | 485 | 479 | 481 | 23,300 | 481 |
| 2015-03-17 | 485 | 487 | 477 | 478 | 15,300 | 478 |
| 2015-03-16 | 476 | 483 | 474 | 477 | 29,200 | 477 |
| 2015-03-13 | 490 | 490 | 480 | 481 | 14,300 | 481 |
| 2015-03-12 | 471 | 484 | 471 | 477 | 14,700 | 477 |
| 2015-03-11 | 466 | 477 | 465 | 470 | 45,500 | 470 |
| 2015-03-10 | 477 | 482 | 470 | 474 | 54,900 | 474 |
| 2015-03-09 | 494 | 494 | 478 | 480 | 68,700 | 480 |
| 2015-03-06 | 496 | 506 | 492 | 494 | 47,600 | 494 |
| 2015-03-05 | 505 | 509 | 494 | 494 | 48,100 | 494 |
| 2015-03-04 | 496 | 507 | 482 | 498 | 59,500 | 498 |
| 2015-03-03 | 515 | 520 | 492 | 496 | 93,200 | 496 |
| 2015-03-02 | 513 | 522 | 508 | 514 | 65,100 | 514 |
| 2015-02-27 | 511 | 517 | 504 | 511 | 44,600 | 511 |
| 2015-02-26 | 520 | 529 | 506 | 511 | 107,600 | 511 |
| 2015-02-25 | 496 | 519 | 489 | 519 | 129,100 | 519 |
| 2015-02-24 | 501 | 504 | 490 | 494 | 57,800 | 494 |
| 2015-02-23 | 512 | 532 | 500 | 500 | 140,200 | 500 |
| 2015-02-20 | 488 | 494 | 485 | 489 | 24,300 | 489 |
| 2015-02-19 | 481 | 488 | 481 | 486 | 24,800 | 486 |
| 2015-02-18 | 481 | 488 | 477 | 481 | 22,400 | 481 |
| 2015-02-17 | 490 | 490 | 468 | 479 | 52,100 | 479 |
| 2015-02-16 | 497 | 501 | 486 | 488 | 29,700 | 488 |
| 2015-02-13 | 507 | 509 | 486 | 493 | 53,700 | 493 |
| 2015-02-12 | 503 | 515 | 498 | 499 | 63,400 | 499 |
| 2015-02-10 | 500 | 513 | 495 | 502 | 96,000 | 502 |
| 2015-02-09 | 500 | 500 | 479 | 496 | 45,700 | 496 |
| 2015-02-06 | 488 | 495 | 476 | 479 | 32,900 | 479 |
| 2015-02-05 | 474 | 492 | 474 | 485 | 40,000 | 485 |
| 2015-02-04 | 476 | 487 | 472 | 473 | 43,400 | 473 |
| 2015-02-03 | 506 | 506 | 470 | 473 | 98,400 | 473 |
| 2015-02-02 | 492 | 509 | 486 | 499 | 54,300 | 499 |
| 2015-01-30 | 510 | 514 | 489 | 502 | 87,900 | 502 |
| 2015-01-29 | 547 | 549 | 499 | 507 | 182,400 | 507 |
| 2015-01-28 | 540 | 558 | 533 | 546 | 71,500 | 546 |
| 2015-01-27 | 561 | 561 | 540 | 547 | 172,500 | 547 |
| 2015-01-26 | 530 | 572 | 524 | 565 | 248,600 | 565 |
| 2015-01-23 | 529 | 541 | 515 | 527 | 101,000 | 527 |
| 2015-01-22 | 535 | 553 | 515 | 528 | 229,500 | 528 |
| 2015-01-21 | 534 | 543 | 521 | 525 | 122,300 | 525 |
| 2015-01-20 | 517 | 557 | 507 | 528 | 351,100 | 528 |
| 2015-01-19 | 490 | 520 | 485 | 507 | 129,000 | 507 |
| 2015-01-16 | 480 | 525 | 477 | 492 | 344,800 | 492 |
| 2015-01-15 | 509 | 528 | 480 | 481 | 294,300 | 481 |
| 2015-01-14 | 525 | 590 | 488 | 519 | 1,456,200 | 519 |
| 2015-01-13 | 535 | 535 | 535 | 535 | 83,300 | 535 |
| 2015-01-09 | 464 | 466 | 436 | 455 | 126,000 | 455 |
| 2015-01-08 | 486 | 488 | 452 | 459 | 221,200 | 459 |
| 2015-01-07 | 460 | 483 | 458 | 470 | 85,800 | 470 |
| 2015-01-06 | 470 | 482 | 467 | 468 | 87,100 | 468 |
| 2015-01-05 | 463 | 483 | 455 | 481 | 75,700 | 481 |
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
