2667 (株)イメージワンの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	781	807	777	791	185,200	791
2021-12-29	770	790	753	784	208,500	784
2021-12-28	770	775	760	770	176,800	770
2021-12-27	784	788	757	760	280,900	760
2021-12-24	800	803	782	783	284,000	783
2021-12-23	781	819	781	809	343,600	809
2021-12-22	775	826	774	791	684,300	791
2021-12-21	872	873	796	800	1,214,400	800
2021-12-20	944	951	882	902	1,474,600	902
2021-12-17	880	994	827	963	2,775,900	963
2021-12-16	860	877	846	865	425,000	865
2021-12-15	828	864	828	840	447,100	840
2021-12-14	865	865	815	823	767,900	823
2021-12-13	815	889	811	876	789,400	876
2021-12-10	792	816	791	811	279,300	811
2021-12-09	798	816	788	795	200,100	795
2021-12-08	800	810	790	795	188,600	795
2021-12-07	796	796	777	795	174,000	795
2021-12-06	790	796	769	796	191,700	796
2021-12-03	750	789	741	789	260,100	789
2021-12-02	783	792	740	740	479,800	740
2021-12-01	761	793	740	793	392,000	793
2021-11-30	819	820	760	763	433,600	763
2021-11-29	798	835	786	808	419,100	808
2021-11-26	820	844	786	807	416,800	807
2021-11-25	849	852	758	830	794,900	830
2021-11-24	824	854	823	846	350,000	846
2021-11-22	790	818	790	814	242,300	814
2021-11-19	775	803	772	791	279,000	791
2021-11-18	764	789	747	780	297,500	780
2021-11-17	789	789	753	764	296,500	764
2021-11-16	778	802	776	784	206,900	784
2021-11-15	795	799	761	778	257,000	778
2021-11-12	734	803	719	793	545,500	793
2021-11-11	797	802	778	784	173,500	784
2021-11-10	796	809	783	784	121,400	784
2021-11-09	816	835	796	801	233,800	801
2021-11-08	858	858	812	823	392,700	823
2021-11-05	873	886	869	873	82,800	873
2021-11-04	872	902	865	875	159,300	875
2021-11-02	897	900	870	872	196,500	872
2021-11-01	914	914	892	894	183,600	894
2021-10-29	886	916	882	904	447,300	904
2021-10-28	875	883	858	877	144,100	877
2021-10-27	900	903	871	873	178,100	873
2021-10-26	875	908	875	899	327,700	899
2021-10-25	857	869	850	866	195,500	866
2021-10-22	856	893	855	859	344,000	859
2021-10-21	904	905	870	871	316,900	871
2021-10-20	886	907	885	905	296,100	905
2021-10-19	888	909	876	895	349,500	895
2021-10-18	884	915	880	895	464,800	895
2021-10-15	831	885	820	867	459,100	867
2021-10-14	853	864	835	835	232,600	835
2021-10-13	898	899	846	846	377,800	846
2021-10-12	875	900	874	898	231,000	898
2021-10-11	900	907	870	874	406,500	874
2021-10-08	866	888	859	885	296,800	885
2021-10-07	848	876	846	863	322,500	863
2021-10-06	809	858	809	857	443,900	857
2021-10-05	782	832	778	825	609,000	825
2021-10-04	859	864	777	797	1,059,600	797
2021-10-01	880	888	860	870	406,200	870
2021-09-30	943	945	877	888	1,759,500	888
2021-09-29	892	960	890	953	1,430,500	953
2021-09-28	890	919	850	907	957,500	907
2021-09-27	945	950	864	880	1,354,300	880
2021-09-24	969	990	954	960	856,300	960
2021-09-22	916	963	910	954	912,800	954
2021-09-21	901	929	887	923	1,356,500	923
2021-09-17	966	1,015	950	961	1,563,600	961
2021-09-16	1,027	1,046	960	974	2,132,700	974
2021-09-15	975	1,026	960	1,026	2,282,900	1,026
2021-09-14	942	971	925	969	1,360,600	969
2021-09-13	1,025	1,039	897	927	3,452,600	927
2021-09-10	974	998	955	994	2,716,500	994
2021-09-09	875	975	865	944	3,889,700	944
2021-09-08	835	894	832	885	2,227,600	885
2021-09-07	877	1,026	823	850	9,209,300	850
2021-09-06	848	880	828	876	1,626,900	876
2021-09-03	785	825	781	821	962,100	821
2021-09-02	777	785	765	783	247,300	783
2021-09-01	760	783	746	783	438,100	783
2021-08-31	745	762	739	757	187,500	757
2021-08-30	754	757	735	742	276,000	742
2021-08-27	724	760	716	749	450,100	749
2021-08-26	704	724	704	722	181,500	722
2021-08-25	724	729	700	704	255,300	704
2021-08-24	695	743	695	732	558,100	732
2021-08-23	670	706	670	700	157,500	700
2021-08-20	676	696	666	672	181,500	672
2021-08-19	697	713	674	676	225,200	676
2021-08-18	657	722	656	718	359,300	718
2021-08-17	685	691	662	662	110,800	662
2021-08-16	701	705	681	681	145,800	681
2021-08-13	681	709	681	706	185,300	706
2021-08-12	701	710	655	691	388,000	691
2021-08-11	675	712	669	695	344,000	695
2021-08-10	642	682	638	682	243,800	682
2021-08-06	649	656	642	643	170,600	643
2021-08-05	652	668	643	647	176,700	647
2021-08-04	668	670	652	653	177,100	653
2021-08-03	689	698	668	671	131,700	671
2021-08-02	670	689	668	685	176,100	685
2021-07-30	683	689	663	669	321,300	669
2021-07-29	713	717	680	683	438,900	683
2021-07-28	719	722	704	706	253,100	706
2021-07-27	723	734	717	723	177,800	723
2021-07-26	751	751	725	725	331,000	725
2021-07-21	747	756	740	745	143,600	745
2021-07-20	730	749	726	743	258,000	743
2021-07-19	744	753	736	738	214,900	738
2021-07-16	784	804	746	748	675,100	748
2021-07-15	773	785	757	783	430,100	783
2021-07-14	782	817	775	780	696,900	780
2021-07-13	780	803	780	797	346,200	797
2021-07-12	766	783	765	778	357,300	778
2021-07-09	728	767	723	766	610,900	766
2021-07-08	758	760	726	735	506,400	735
2021-07-07	792	792	732	755	611,500	755
2021-07-06	820	820	791	795	470,800	795
2021-07-05	817	828	806	806	370,300	806
2021-07-02	796	822	790	818	671,900	818
2021-07-01	783	833	781	806	740,700	806
2021-06-30	823	826	759	798	1,410,000	798
2021-06-29	850	894	836	838	1,337,700	838
2021-06-28	836	864	815	851	1,554,600	851
2021-06-25	795	872	786	870	1,739,400	870
2021-06-24	795	805	770	802	604,200	802
2021-06-23	777	809	768	802	801,000	802
2021-06-22	750	778	742	778	539,100	778
2021-06-21	721	751	716	740	561,800	740
2021-06-18	764	771	753	757	395,400	757
2021-06-17	777	785	753	776	746,900	776
2021-06-16	748	775	737	775	700,000	775
2021-06-15	730	786	730	762	1,756,900	762
2021-06-14	728	732	703	728	345,200	728
2021-06-11	719	732	710	728	470,700	728
2021-06-10	710	721	700	708	344,600	708
2021-06-09	725	727	711	712	348,100	712
2021-06-08	721	737	716	722	521,300	722
2021-06-07	710	740	688	736	991,600	736
2021-06-04	750	755	713	715	1,273,000	715
2021-06-03	793	800	756	756	1,675,300	756
2021-06-02	795	884	789	815	8,009,400	815
2021-06-01	800	826	752	765	3,094,800	765
2021-05-31	940	948	779	798	11,767,300	798
2021-05-28	720	860	707	860	8,238,100	860
2021-05-27	698	721	695	710	400,400	710
2021-05-26	721	722	702	703	352,400	703
2021-05-25	730	742	720	724	255,300	724
2021-05-24	759	759	720	720	395,600	720
2021-05-21	769	773	744	760	353,000	760
2021-05-20	744	751	733	748	213,700	748
2021-05-19	746	760	729	740	426,100	740
2021-05-18	760	774	742	751	486,400	751
2021-05-17	757	767	720	738	527,700	738
2021-05-14	777	790	752	765	373,200	765
2021-05-13	771	797	753	772	553,300	772
2021-05-12	819	828	769	775	814,700	775
2021-05-11	811	839	807	816	617,600	816
2021-05-10	846	851	806	818	1,004,100	818
2021-05-07	844	930	826	846	3,663,900	846
2021-05-06	874	888	831	845	1,053,500	845
2021-04-30	854	881	826	870	2,093,500	870
2021-04-28	841	872	822	841	1,963,800	841
2021-04-27	881	896	817	845	4,185,600	845
2021-04-26	956	974	896	896	4,528,100	896
2021-04-23	1,310	1,386	1,170	1,196	4,745,300	1,196
2021-04-22	1,409	1,450	1,207	1,400	8,616,600	1,400
2021-04-21	1,405	1,680	1,198	1,294	13,359,000	1,294
2021-04-20	1,787	1,787	1,503	1,505	11,150,800	1,505
2021-04-19	1,427	1,487	1,385	1,487	2,673,500	1,487
2021-04-16	1,039	1,318	1,008	1,187	20,109,500	1,187
2021-04-15	921	1,045	920	1,045	15,138,900	1,045
2021-04-14	739	895	732	895	27,134,200	895
2021-04-13	655	750	655	745	8,233,500	745
2021-04-12	685	697	648	650	2,885,000	650
2021-04-09	688	748	674	725	2,081,300	725
2021-04-08	680	693	670	691	734,500	691
2021-04-07	672	687	657	661	474,200	661
2021-04-06	654	676	650	670	495,800	670
2021-04-05	653	658	646	656	161,300	656
2021-04-02	653	655	641	653	333,100	653
2021-04-01	656	656	637	648	271,200	648
2021-03-31	666	672	649	649	321,900	649
2021-03-30	665	671	653	670	371,200	670
2021-03-29	696	696	649	657	724,900	657
2021-03-26	661	685	658	685	721,500	685
2021-03-25	644	667	641	659	556,800	659
2021-03-24	662	666	635	643	590,300	643
2021-03-23	667	678	661	672	621,100	672
2021-03-22	642	665	637	665	620,400	665
2021-03-19	643	643	627	634	216,600	634
2021-03-18	642	651	638	642	289,000	642
2021-03-17	645	653	634	644	267,800	644
2021-03-16	647	652	631	643	505,800	643
2021-03-15	648	654	640	647	495,900	647
2021-03-12	638	644	625	644	533,300	644
2021-03-11	615	635	610	634	486,200	634
2021-03-10	620	643	608	615	692,900	615
2021-03-09	599	622	590	617	642,900	617
2021-03-08	614	614	585	599	616,200	599
2021-03-05	610	619	567	616	1,241,800	616
2021-03-04	656	668	630	638	724,100	638
2021-03-03	651	677	648	666	878,600	666
2021-03-02	631	658	625	658	1,176,000	658
2021-03-01	597	645	596	645	1,172,700	645
2021-02-26	551	596	545	590	677,100	590
2021-02-25	554	593	540	559	806,300	559
2021-02-24	555	576	534	534	378,100	534
2021-02-22	525	552	506	545	1,187,100	545
2021-02-19	524	524	524	524	96,600	524
2021-02-18	647	658	624	624	315,400	624
2021-02-17	641	670	639	653	478,200	653
2021-02-16	640	660	637	641	332,800	641
2021-02-15	616	641	610	636	371,400	636
2021-02-12	651	655	635	646	395,500	646
2021-02-10	640	665	633	656	643,500	656
2021-02-09	637	653	631	631	278,600	631
2021-02-08	640	643	628	638	263,300	638
2021-02-05	643	656	628	635	729,000	635
2021-02-04	627	631	614	626	423,500	626
2021-02-03	619	631	608	622	581,100	622
2021-02-02	642	642	613	615	663,400	615
2021-02-01	623	645	615	637	274,000	637
2021-01-29	632	646	620	628	416,000	628
2021-01-28	648	650	626	630	549,000	630
2021-01-27	668	680	649	658	514,700	658
2021-01-26	659	673	637	668	934,200	668
2021-01-25	683	690	654	659	1,120,100	659
2021-01-22	652	751	646	692	7,143,100	692
2021-01-21	660	666	641	651	591,700	651
2021-01-20	696	699	655	662	1,064,600	662
2021-01-19	711	724	692	709	1,200,100	709
2021-01-18	728	755	688	691	2,362,800	691
2021-01-15	675	770	675	770	3,455,600	770
2021-01-14	700	700	657	670	437,500	670
2021-01-13	731	731	689	692	632,400	692
2021-01-12	750	750	726	730	353,900	730
2021-01-08	730	756	711	739	716,600	739
2021-01-07	779	795	735	737	1,198,000	737
2021-01-06	740	818	729	783	2,416,200	783
2021-01-05	711	750	695	727	831,600	727
2021-01-04	737	760	694	716	1,155,800	716

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 [2021年度]

2667 (株)イメージワンの時系列データ [2021年度]