3803 イメージ情報開発(株) 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 | 651 | 691 | 538 | 555 | 487,000 | 555 |
2021-12-29 | 702 | 864 | 591 | 591 | 1,048,000 | 591 |
2021-12-28 | 572 | 572 | 572 | 572 | 1,000 | 572 |
2021-12-27 | 492 | 492 | 492 | 492 | 4,900 | 492 |
2021-12-24 | 422 | 424 | 412 | 412 | 2,900 | 412 |
2021-12-23 | 412 | 432 | 412 | 419 | 8,300 | 419 |
2021-12-22 | 427 | 431 | 412 | 412 | 3,700 | 412 |
2021-12-21 | 445 | 445 | 430 | 431 | 3,800 | 431 |
2021-12-20 | 450 | 451 | 435 | 435 | 3,600 | 435 |
2021-12-17 | 450 | 458 | 450 | 458 | 900 | 458 |
2021-12-16 | 463 | 463 | 460 | 462 | 400 | 462 |
2021-12-15 | 460 | 463 | 460 | 463 | 2,400 | 463 |
2021-12-14 | 471 | 471 | 461 | 461 | 2,000 | 461 |
2021-12-13 | 480 | 480 | 480 | 480 | 200 | 480 |
2021-12-10 | 488 | 488 | 470 | 477 | 2,000 | 477 |
2021-12-09 | 488 | 488 | 480 | 480 | 200 | 480 |
2021-12-08 | - | - | - | 482 | - | 482 |
2021-12-07 | 487 | 495 | 482 | 482 | 1,000 | 482 |
2021-12-06 | 487 | 487 | 487 | 487 | 500 | 487 |
2021-12-03 | 473 | 482 | 472 | 482 | 900 | 482 |
2021-12-02 | 476 | 486 | 471 | 481 | 3,300 | 481 |
2021-12-01 | 500 | 510 | 480 | 484 | 4,200 | 484 |
2021-11-30 | 476 | 484 | 468 | 484 | 2,400 | 484 |
2021-11-29 | 476 | 476 | 470 | 474 | 1,400 | 474 |
2021-11-26 | 480 | 482 | 480 | 482 | 200 | 482 |
2021-11-25 | 484 | 486 | 474 | 482 | 3,200 | 482 |
2021-11-24 | 477 | 484 | 477 | 484 | 1,700 | 484 |
2021-11-22 | 475 | 478 | 472 | 477 | 1,100 | 477 |
2021-11-19 | 475 | 475 | 475 | 475 | 100 | 475 |
2021-11-18 | 490 | 490 | 479 | 479 | 1,300 | 479 |
2021-11-17 | 485 | 492 | 485 | 486 | 700 | 486 |
2021-11-16 | 487 | 487 | 477 | 485 | 1,900 | 485 |
2021-11-15 | 499 | 499 | 483 | 495 | 4,000 | 495 |
2021-11-12 | 505 | 505 | 490 | 499 | 5,200 | 499 |
2021-11-11 | - | - | - | 507 | - | 507 |
2021-11-10 | 509 | 509 | 507 | 507 | 400 | 507 |
2021-11-09 | 508 | 508 | 505 | 506 | 1,300 | 506 |
2021-11-08 | 508 | 508 | 508 | 508 | 100 | 508 |
2021-11-05 | 511 | 517 | 511 | 517 | 1,800 | 517 |
2021-11-04 | 518 | 518 | 517 | 517 | 300 | 517 |
2021-11-02 | 521 | 521 | 520 | 520 | 200 | 520 |
2021-11-01 | 531 | 531 | 527 | 527 | 200 | 527 |
2021-10-29 | 524 | 524 | 512 | 521 | 2,300 | 521 |
2021-10-28 | 526 | 528 | 526 | 528 | 400 | 528 |
2021-10-27 | 517 | 517 | 505 | 516 | 1,000 | 516 |
2021-10-26 | 538 | 539 | 513 | 525 | 1,600 | 525 |
2021-10-25 | 524 | 524 | 504 | 518 | 1,400 | 518 |
2021-10-22 | - | - | - | 524 | - | 524 |
2021-10-21 | 524 | 524 | 524 | 524 | 500 | 524 |
2021-10-20 | - | - | - | 535 | - | 535 |
2021-10-19 | 535 | 535 | 535 | 535 | 100 | 535 |
2021-10-18 | 520 | 540 | 520 | 533 | 800 | 533 |
2021-10-15 | - | - | - | 528 | - | 528 |
2021-10-14 | 522 | 528 | 522 | 528 | 400 | 528 |
2021-10-13 | 520 | 520 | 520 | 520 | 200 | 520 |
2021-10-12 | - | - | - | 520 | - | 520 |
2021-10-11 | 521 | 525 | 520 | 520 | 800 | 520 |
2021-10-08 | - | - | - | 529 | - | 529 |
2021-10-07 | 520 | 529 | 520 | 529 | 700 | 529 |
2021-10-06 | 521 | 521 | 520 | 520 | 700 | 520 |
2021-10-05 | 522 | 522 | 522 | 522 | 700 | 522 |
2021-10-04 | 529 | 529 | 523 | 523 | 200 | 523 |
2021-10-01 | 521 | 522 | 521 | 521 | 800 | 521 |
2021-09-30 | 521 | 521 | 521 | 521 | 900 | 521 |
2021-09-29 | 522 | 522 | 522 | 522 | 300 | 522 |
2021-09-28 | 534 | 534 | 531 | 531 | 200 | 531 |
2021-09-27 | 532 | 537 | 531 | 537 | 1,000 | 537 |
2021-09-24 | 522 | 542 | 522 | 542 | 3,700 | 542 |
2021-09-22 | 526 | 526 | 526 | 526 | 100 | 526 |
2021-09-21 | 539 | 540 | 525 | 525 | 1,300 | 525 |
2021-09-17 | 533 | 541 | 533 | 538 | 2,400 | 538 |
2021-09-16 | 531 | 534 | 530 | 530 | 600 | 530 |
2021-09-15 | 530 | 530 | 530 | 530 | 100 | 530 |
2021-09-14 | 529 | 530 | 529 | 530 | 400 | 530 |
2021-09-13 | 539 | 539 | 529 | 539 | 2,800 | 539 |
2021-09-10 | 537 | 539 | 531 | 539 | 1,600 | 539 |
2021-09-09 | 533 | 537 | 533 | 537 | 200 | 537 |
2021-09-08 | 530 | 538 | 530 | 538 | 5,400 | 538 |
2021-09-07 | 532 | 534 | 520 | 530 | 4,000 | 530 |
2021-09-06 | 525 | 530 | 521 | 530 | 1,300 | 530 |
2021-09-03 | 524 | 524 | 524 | 524 | 100 | 524 |
2021-09-02 | - | - | - | 534 | - | 534 |
2021-09-01 | 534 | 534 | 534 | 534 | 100 | 534 |
2021-08-31 | 531 | 532 | 516 | 532 | 1,600 | 532 |
2021-08-30 | 525 | 532 | 525 | 531 | 1,300 | 531 |
2021-08-27 | - | - | - | 515 | - | 515 |
2021-08-26 | - | - | - | 515 | - | 515 |
2021-08-25 | 515 | 515 | 506 | 515 | 400 | 515 |
2021-08-24 | 505 | 505 | 505 | 505 | 100 | 505 |
2021-08-23 | 512 | 513 | 508 | 509 | 4,400 | 509 |
2021-08-20 | 514 | 514 | 512 | 512 | 1,200 | 512 |
2021-08-19 | 520 | 520 | 520 | 520 | 200 | 520 |
2021-08-18 | 516 | 516 | 516 | 516 | 600 | 516 |
2021-08-17 | 525 | 530 | 515 | 520 | 1,700 | 520 |
2021-08-16 | 532 | 532 | 531 | 532 | 3,500 | 532 |
2021-08-13 | 533 | 540 | 533 | 534 | 1,500 | 534 |
2021-08-12 | 533 | 533 | 533 | 533 | 100 | 533 |
2021-08-11 | 533 | 533 | 531 | 531 | 500 | 531 |
2021-08-10 | 524 | 529 | 521 | 529 | 1,100 | 529 |
2021-08-06 | 524 | 524 | 524 | 524 | 100 | 524 |
2021-08-05 | 526 | 526 | 526 | 526 | 400 | 526 |
2021-08-04 | 535 | 535 | 527 | 527 | 3,900 | 527 |
2021-08-03 | 541 | 542 | 541 | 542 | 300 | 542 |
2021-08-02 | 533 | 536 | 533 | 536 | 300 | 536 |
2021-07-30 | 541 | 541 | 534 | 536 | 3,000 | 536 |
2021-07-29 | 541 | 554 | 541 | 554 | 2,100 | 554 |
2021-07-28 | 547 | 556 | 546 | 546 | 3,800 | 546 |
2021-07-27 | 566 | 566 | 557 | 557 | 1,200 | 557 |
2021-07-26 | - | - | - | 570 | - | 570 |
2021-07-21 | 561 | 573 | 561 | 570 | 600 | 570 |
2021-07-20 | 566 | 575 | 555 | 555 | 10,500 | 555 |
2021-07-19 | 576 | 576 | 566 | 576 | 400 | 576 |
2021-07-16 | 569 | 576 | 567 | 576 | 500 | 576 |
2021-07-15 | 567 | 579 | 567 | 579 | 5,400 | 579 |
2021-07-14 | 567 | 571 | 567 | 567 | 600 | 567 |
2021-07-13 | 573 | 577 | 568 | 568 | 4,700 | 568 |
2021-07-12 | 583 | 593 | 577 | 583 | 1,900 | 583 |
2021-07-09 | 564 | 564 | 563 | 563 | 700 | 563 |
2021-07-08 | 570 | 583 | 566 | 566 | 2,900 | 566 |
2021-07-07 | 576 | 577 | 571 | 573 | 2,800 | 573 |
2021-07-06 | 586 | 586 | 581 | 583 | 400 | 583 |
2021-07-05 | 592 | 592 | 581 | 581 | 2,300 | 581 |
2021-07-02 | 585 | 605 | 581 | 590 | 6,700 | 590 |
2021-07-01 | 583 | 592 | 581 | 592 | 2,300 | 592 |
2021-06-30 | 581 | 593 | 581 | 591 | 3,200 | 591 |
2021-06-29 | 584 | 605 | 571 | 581 | 12,200 | 581 |
2021-06-28 | 586 | 586 | 575 | 584 | 1,800 | 584 |
2021-06-25 | 575 | 591 | 574 | 586 | 7,800 | 586 |
2021-06-24 | 575 | 575 | 575 | 575 | 200 | 575 |
2021-06-23 | 575 | 584 | 575 | 584 | 4,100 | 584 |
2021-06-22 | 568 | 595 | 568 | 585 | 1,900 | 585 |
2021-06-21 | 564 | 585 | 564 | 564 | 5,600 | 564 |
2021-06-18 | 591 | 591 | 575 | 575 | 13,900 | 575 |
2021-06-17 | 587 | 592 | 583 | 592 | 1,100 | 592 |
2021-06-16 | 597 | 599 | 588 | 599 | 2,200 | 599 |
2021-06-15 | 598 | 600 | 583 | 600 | 2,100 | 600 |
2021-06-14 | 584 | 597 | 575 | 595 | 8,800 | 595 |
2021-06-11 | 590 | 590 | 580 | 581 | 2,000 | 581 |
2021-06-10 | 601 | 601 | 587 | 588 | 5,800 | 588 |
2021-06-09 | 601 | 608 | 586 | 593 | 12,000 | 593 |
2021-06-08 | 586 | 591 | 582 | 591 | 7,800 | 591 |
2021-06-07 | 583 | 589 | 575 | 586 | 10,000 | 586 |
2021-06-04 | 574 | 592 | 573 | 583 | 4,900 | 583 |
2021-06-03 | 582 | 582 | 573 | 579 | 900 | 579 |
2021-06-02 | 574 | 589 | 570 | 582 | 6,300 | 582 |
2021-06-01 | 561 | 602 | 561 | 574 | 27,100 | 574 |
2021-05-31 | 593 | 594 | 560 | 561 | 15,000 | 561 |
2021-05-28 | 561 | 561 | 553 | 555 | 1,200 | 555 |
2021-05-27 | 570 | 570 | 559 | 559 | 1,000 | 559 |
2021-05-26 | 561 | 561 | 561 | 561 | 100 | 561 |
2021-05-25 | 558 | 561 | 557 | 561 | 1,100 | 561 |
2021-05-24 | 552 | 562 | 552 | 552 | 1,300 | 552 |
2021-05-21 | 556 | 559 | 551 | 551 | 2,200 | 551 |
2021-05-20 | 552 | 555 | 551 | 555 | 1,200 | 555 |
2021-05-19 | 552 | 552 | 546 | 551 | 400 | 551 |
2021-05-18 | 553 | 553 | 540 | 545 | 3,600 | 545 |
2021-05-17 | 557 | 557 | 548 | 553 | 3,300 | 553 |
2021-05-14 | 558 | 567 | 537 | 542 | 9,200 | 542 |
2021-05-13 | 550 | 558 | 550 | 558 | 400 | 558 |
2021-05-12 | 560 | 560 | 548 | 549 | 3,100 | 549 |
2021-05-11 | 554 | 555 | 554 | 554 | 500 | 554 |
2021-05-10 | 562 | 563 | 554 | 554 | 2,800 | 554 |
2021-05-07 | 557 | 557 | 557 | 557 | 600 | 557 |
2021-05-06 | 554 | 559 | 551 | 551 | 1,600 | 551 |
2021-04-30 | 558 | 558 | 555 | 555 | 2,500 | 555 |
2021-04-28 | 560 | 560 | 560 | 560 | 600 | 560 |
2021-04-27 | 561 | 561 | 557 | 557 | 400 | 557 |
2021-04-26 | - | - | - | 551 | - | 551 |
2021-04-23 | 552 | 552 | 551 | 551 | 1,000 | 551 |
2021-04-22 | 560 | 560 | 551 | 551 | 500 | 551 |
2021-04-21 | 550 | 550 | 550 | 550 | 1,100 | 550 |
2021-04-20 | 554 | 554 | 553 | 553 | 400 | 553 |
2021-04-19 | 552 | 564 | 552 | 553 | 1,200 | 553 |
2021-04-16 | - | - | - | 554 | - | 554 |
2021-04-15 | 558 | 558 | 547 | 554 | 3,700 | 554 |
2021-04-14 | 552 | 554 | 552 | 554 | 700 | 554 |
2021-04-13 | 555 | 560 | 550 | 560 | 1,700 | 560 |
2021-04-12 | 559 | 560 | 554 | 554 | 4,900 | 554 |
2021-04-09 | 561 | 564 | 561 | 564 | 300 | 564 |
2021-04-08 | 563 | 563 | 559 | 559 | 300 | 559 |
2021-04-07 | 564 | 564 | 563 | 564 | 1,300 | 564 |
2021-04-06 | 568 | 572 | 555 | 558 | 3,800 | 558 |
2021-04-05 | 582 | 582 | 555 | 558 | 7,000 | 558 |
2021-04-02 | 566 | 573 | 565 | 573 | 1,300 | 573 |
2021-04-01 | 567 | 567 | 563 | 564 | 3,200 | 564 |
2021-03-31 | 565 | 567 | 565 | 567 | 400 | 567 |
2021-03-30 | 551 | 556 | 551 | 555 | 3,700 | 555 |
2021-03-29 | 565 | 602 | 555 | 560 | 10,800 | 560 |
2021-03-26 | 558 | 559 | 550 | 556 | 5,200 | 556 |
2021-03-25 | 578 | 578 | 547 | 552 | 6,300 | 552 |
2021-03-24 | 583 | 584 | 552 | 563 | 5,400 | 563 |
2021-03-23 | 582 | 588 | 582 | 583 | 1,500 | 583 |
2021-03-22 | 585 | 591 | 580 | 582 | 1,900 | 582 |
2021-03-19 | 588 | 592 | 583 | 592 | 1,600 | 592 |
2021-03-18 | 585 | 588 | 579 | 588 | 3,900 | 588 |
2021-03-17 | 581 | 585 | 581 | 581 | 1,700 | 581 |
2021-03-16 | 580 | 585 | 580 | 580 | 800 | 580 |
2021-03-15 | 580 | 580 | 578 | 578 | 500 | 578 |
2021-03-12 | 580 | 581 | 578 | 578 | 1,500 | 578 |
2021-03-11 | 571 | 579 | 571 | 579 | 2,200 | 579 |
2021-03-10 | 580 | 580 | 571 | 571 | 1,200 | 571 |
2021-03-09 | 579 | 579 | 568 | 571 | 1,400 | 571 |
2021-03-08 | 583 | 586 | 565 | 580 | 2,000 | 580 |
2021-03-05 | 594 | 594 | 552 | 563 | 21,200 | 563 |
2021-03-04 | 593 | 640 | 590 | 599 | 29,600 | 599 |
2021-03-03 | 581 | 595 | 570 | 595 | 1,800 | 595 |
2021-03-02 | 577 | 591 | 577 | 590 | 1,600 | 590 |
2021-03-01 | 568 | 587 | 568 | 577 | 2,000 | 577 |
2021-02-26 | 583 | 588 | 568 | 570 | 3,600 | 570 |
2021-02-25 | 606 | 606 | 583 | 591 | 8,600 | 591 |
2021-02-24 | 616 | 616 | 599 | 606 | 3,900 | 606 |
2021-02-22 | 610 | 614 | 601 | 613 | 1,800 | 613 |
2021-02-19 | 609 | 609 | 586 | 606 | 4,400 | 606 |
2021-02-18 | 631 | 635 | 610 | 616 | 6,700 | 616 |
2021-02-17 | 630 | 632 | 612 | 631 | 4,700 | 631 |
2021-02-16 | 631 | 631 | 620 | 626 | 2,300 | 626 |
2021-02-15 | 655 | 655 | 616 | 623 | 9,300 | 623 |
2021-02-12 | 637 | 650 | 636 | 650 | 7,600 | 650 |
2021-02-10 | 643 | 646 | 634 | 646 | 2,100 | 646 |
2021-02-09 | 638 | 645 | 626 | 642 | 1,800 | 642 |
2021-02-08 | 639 | 640 | 628 | 628 | 4,000 | 628 |
2021-02-05 | 638 | 638 | 632 | 634 | 2,300 | 634 |
2021-02-04 | 632 | 638 | 622 | 634 | 1,800 | 634 |
2021-02-03 | 639 | 644 | 630 | 632 | 4,700 | 632 |
2021-02-02 | 615 | 639 | 605 | 639 | 9,300 | 639 |
2021-02-01 | 595 | 609 | 586 | 606 | 4,600 | 606 |
2021-01-29 | 611 | 614 | 604 | 607 | 2,900 | 607 |
2021-01-28 | 600 | 610 | 600 | 605 | 10,500 | 605 |
2021-01-27 | 619 | 628 | 619 | 620 | 3,200 | 620 |
2021-01-26 | 617 | 617 | 607 | 612 | 5,200 | 612 |
2021-01-25 | 601 | 614 | 586 | 614 | 6,800 | 614 |
2021-01-22 | 610 | 612 | 604 | 605 | 2,300 | 605 |
2021-01-21 | 592 | 607 | 587 | 604 | 6,300 | 604 |
2021-01-20 | 572 | 614 | 562 | 591 | 16,500 | 591 |
2021-01-19 | 553 | 571 | 551 | 571 | 5,100 | 571 |
2021-01-18 | 577 | 577 | 553 | 553 | 10,100 | 553 |
2021-01-15 | 559 | 584 | 544 | 584 | 11,400 | 584 |
2021-01-14 | 580 | 580 | 557 | 557 | 11,600 | 557 |
2021-01-13 | 547 | 580 | 542 | 580 | 10,200 | 580 |
2021-01-12 | 535 | 546 | 535 | 542 | 4,300 | 542 |
2021-01-08 | 540 | 545 | 537 | 545 | 3,200 | 545 |
2021-01-07 | 539 | 542 | 537 | 537 | 5,600 | 537 |
2021-01-06 | 541 | 541 | 539 | 540 | 3,000 | 540 |
2021-01-05 | 539 | 553 | 539 | 541 | 3,500 | 541 |
2021-01-04 | 561 | 561 | 532 | 541 | 13,500 | 541 |
分割・併合履歴 : [2013-09-26]1株→200株