3803 イメージ情報開発(株) の時系列データ [2010年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2010-12-29 | 71,700 | 71,700 | 71,700 | 71,700 | 3 | 358.50 |
2010-12-27 | 77,700 | 77,700 | 77,700 | 77,700 | 1 | 388.50 |
2010-12-20 | 69,500 | 70,200 | 69,500 | 70,200 | 4 | 351 |
2010-12-16 | 72,000 | 72,000 | 72,000 | 72,000 | 3 | 360 |
2010-12-15 | 75,000 | 75,000 | 75,000 | 75,000 | 4 | 375 |
2010-12-13 | 74,500 | 74,500 | 74,500 | 74,500 | 3 | 372.50 |
2010-12-10 | 70,000 | 71,500 | 70,000 | 71,500 | 2 | 357.50 |
2010-12-08 | 70,100 | 70,100 | 70,100 | 70,100 | 4 | 350.50 |
2010-12-07 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 357.50 |
2010-12-03 | 69,100 | 71,600 | 69,100 | 71,600 | 2 | 358 |
2010-12-02 | 69,800 | 69,800 | 69,800 | 69,800 | 1 | 349 |
2010-12-01 | 71,600 | 71,600 | 71,600 | 71,600 | 1 | 358 |
2010-11-29 | 69,900 | 69,900 | 69,900 | 69,900 | 1 | 349.50 |
2010-11-26 | 71,600 | 71,600 | 70,000 | 70,100 | 3 | 350.50 |
2010-11-25 | 70,900 | 70,900 | 68,600 | 68,600 | 3 | 343 |
2010-11-24 | 72,000 | 72,000 | 70,000 | 70,000 | 11 | 350 |
2010-11-18 | 69,800 | 70,100 | 67,100 | 70,100 | 13 | 350.50 |
2010-11-15 | 70,400 | 71,600 | 69,100 | 71,600 | 3 | 358 |
2010-11-12 | 69,500 | 69,500 | 69,500 | 69,500 | 1 | 347.50 |
2010-11-10 | 70,000 | 70,000 | 69,500 | 69,500 | 2 | 347.50 |
2010-11-08 | 70,400 | 70,400 | 68,800 | 70,400 | 4 | 352 |
2010-11-05 | 76,400 | 76,400 | 76,400 | 76,400 | 1 | 382 |
2010-11-04 | 70,500 | 70,500 | 70,500 | 70,500 | 1 | 352.50 |
2010-11-02 | 70,000 | 70,000 | 70,000 | 70,000 | 10 | 350 |
2010-11-01 | 70,100 | 71,600 | 70,100 | 71,600 | 4 | 358 |
2010-10-28 | 76,500 | 76,500 | 76,100 | 76,100 | 3 | 380.50 |
2010-10-26 | 84,200 | 84,200 | 84,200 | 84,200 | 1 | 421 |
2010-10-25 | 86,400 | 86,400 | 86,400 | 86,400 | 1 | 432 |
2010-10-21 | 84,900 | 84,900 | 84,900 | 84,900 | 1 | 424.50 |
2010-10-20 | 80,600 | 80,600 | 80,600 | 80,600 | 1 | 403 |
2010-10-18 | 82,000 | 89,500 | 82,000 | 89,500 | 5 | 447.50 |
2010-10-15 | 86,900 | 86,900 | 86,900 | 86,900 | 2 | 434.50 |
2010-10-13 | 85,400 | 85,400 | 85,400 | 85,400 | 1 | 427 |
2010-10-12 | 94,400 | 94,400 | 83,900 | 83,900 | 3 | 419.50 |
2010-10-08 | 81,000 | 90,000 | 78,100 | 90,000 | 3 | 450 |
2010-10-07 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 405 |
2010-10-06 | 90,000 | 90,000 | 79,500 | 79,500 | 2 | 397.50 |
2010-10-05 | 93,000 | 93,000 | 93,000 | 93,000 | 1 | 465 |
2010-10-04 | 93,000 | 95,000 | 93,000 | 95,000 | 5 | 475 |
2010-09-30 | 94,900 | 94,900 | 94,900 | 94,900 | 1 | 474.50 |
2010-09-27 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 400 |
2010-09-24 | 90,000 | 95,000 | 90,000 | 95,000 | 21 | 475 |
2010-09-22 | 81,500 | 81,500 | 80,000 | 80,000 | 41 | 400 |
2010-09-21 | 69,000 | 75,000 | 69,000 | 75,000 | 10 | 375 |
2010-09-02 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 357.50 |
2010-08-25 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 350 |
2010-08-23 | 65,500 | 69,500 | 65,500 | 69,500 | 2 | 347.50 |
2010-08-20 | 68,500 | 68,500 | 68,500 | 68,500 | 2 | 342.50 |
2010-08-16 | 71,000 | 71,000 | 71,000 | 71,000 | 1 | 355 |
2010-07-26 | 77,400 | 77,400 | 77,400 | 77,400 | 1 | 387 |
2010-07-15 | 71,400 | 71,400 | 71,400 | 71,400 | 1 | 357 |
2010-07-09 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 357.50 |
2010-07-07 | 70,500 | 76,000 | 70,500 | 76,000 | 3 | 380 |
2010-07-01 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 375 |
2010-06-30 | 72,000 | 74,400 | 72,000 | 74,400 | 3 | 372 |
2010-06-25 | 78,000 | 78,000 | 78,000 | 78,000 | 1 | 390 |
2010-06-24 | 81,000 | 81,000 | 78,000 | 78,000 | 3 | 390 |
2010-06-21 | 79,000 | 79,000 | 79,000 | 79,000 | 2 | 395 |
2010-06-16 | 76,000 | 76,000 | 76,000 | 76,000 | 1 | 380 |
2010-06-14 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 375 |
2010-06-09 | 70,000 | 70,000 | 69,800 | 69,800 | 3 | 349 |
2010-06-03 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 375 |
2010-05-31 | 76,300 | 76,400 | 76,300 | 76,400 | 2 | 382 |
2010-05-28 | 76,500 | 76,500 | 76,500 | 76,500 | 1 | 382.50 |
2010-05-27 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 360 |
2010-05-26 | 72,800 | 72,800 | 72,600 | 72,600 | 3 | 363 |
2010-05-25 | 81,500 | 81,500 | 74,000 | 74,000 | 2 | 370 |
2010-05-24 | 81,500 | 81,500 | 81,500 | 81,500 | 1 | 407.50 |
2010-05-20 | 83,000 | 83,000 | 83,000 | 83,000 | 5 | 415 |
2010-05-18 | 83,000 | 83,000 | 83,000 | 83,000 | 1 | 415 |
2010-05-17 | 83,200 | 83,200 | 83,100 | 83,100 | 5 | 415.50 |
2010-05-13 | 87,500 | 87,500 | 87,500 | 87,500 | 2 | 437.50 |
2010-05-12 | 83,200 | 87,500 | 83,200 | 84,500 | 7 | 422.50 |
2010-05-10 | 85,200 | 85,200 | 85,200 | 85,200 | 1 | 426 |
2010-05-07 | 87,300 | 87,300 | 86,500 | 86,500 | 5 | 432.50 |
2010-04-27 | 93,400 | 94,800 | 93,400 | 94,800 | 5 | 474 |
2010-04-26 | 94,500 | 94,900 | 94,500 | 94,900 | 3 | 474.50 |
2010-04-22 | 88,500 | 88,500 | 88,500 | 88,500 | 2 | 442.50 |
2010-04-21 | 90,000 | 91,000 | 90,000 | 91,000 | 2 | 455 |
2010-04-20 | 88,500 | 88,500 | 88,500 | 88,500 | 3 | 442.50 |
2010-04-19 | 95,000 | 96,000 | 95,000 | 96,000 | 2 | 480 |
2010-04-16 | 100,100 | 100,100 | 87,000 | 93,500 | 40 | 467.50 |
2010-04-15 | 88,000 | 99,000 | 88,000 | 98,000 | 54 | 490 |
2010-04-14 | 84,000 | 84,000 | 84,000 | 84,000 | 1 | 420 |
2010-04-13 | 79,800 | 79,800 | 79,800 | 79,800 | 2 | 399 |
2010-04-12 | 82,800 | 82,800 | 82,800 | 82,800 | 1 | 414 |
2010-04-09 | 81,000 | 81,000 | 81,000 | 81,000 | 1 | 405 |
2010-04-08 | 78,300 | 79,500 | 78,300 | 79,500 | 4 | 397.50 |
2010-04-07 | 78,900 | 78,900 | 78,900 | 78,900 | 3 | 394.50 |
2010-04-06 | 80,400 | 80,400 | 80,400 | 80,400 | 1 | 402 |
2010-04-05 | 75,700 | 79,400 | 75,700 | 79,400 | 10 | 397 |
2010-04-02 | 77,100 | 80,800 | 74,500 | 75,300 | 56 | 376.50 |
2010-04-01 | 82,500 | 85,500 | 77,500 | 80,100 | 80 | 400.50 |
2010-03-31 | 87,500 | 90,000 | 87,500 | 90,000 | 2 | 450 |
2010-03-26 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 450 |
2010-03-25 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 450 |
2010-03-19 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 450 |
2010-03-11 | 90,000 | 90,000 | 90,000 | 90,000 | 3 | 450 |
2010-03-05 | 90,000 | 90,000 | 90,000 | 90,000 | 1 | 450 |
2010-03-04 | 85,500 | 93,000 | 85,500 | 93,000 | 3 | 465 |
2010-02-25 | 98,000 | 98,000 | 98,000 | 98,000 | 2 | 490 |
2010-02-23 | 88,500 | 88,500 | 84,100 | 88,000 | 15 | 440 |
2010-02-22 | 88,500 | 88,500 | 88,500 | 88,500 | 3 | 442.50 |
2010-02-19 | 90,000 | 90,000 | 90,000 | 90,000 | 5 | 450 |
2010-02-18 | 90,900 | 90,900 | 90,900 | 90,900 | 2 | 454.50 |
2010-02-08 | 96,900 | 99,900 | 96,900 | 99,900 | 2 | 499.50 |
2010-02-01 | 99,900 | 99,900 | 99,900 | 99,900 | 2 | 499.50 |
2010-01-29 | 91,600 | 96,100 | 91,600 | 96,100 | 3 | 480.50 |
2010-01-28 | 93,000 | 93,000 | 90,000 | 90,100 | 8 | 450.50 |
2010-01-25 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 525 |
2010-01-22 | 106,000 | 106,000 | 105,000 | 105,000 | 3 | 525 |
2010-01-12 | 119,000 | 119,000 | 119,000 | 119,000 | 2 | 595 |
2010-01-05 | 119,000 | 119,000 | 119,000 | 119,000 | 2 | 595 |
分割・併合履歴 : [2013-09-26]1株→200株