3803 イメージ情報開発(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-11-13 | 1,036 | 1,036 | 755 | 776 | 1,448,900 | 776 |
| 2025-11-12 | 925 | 1,006 | 832 | 1,006 | 1,386,000 | 1,006 |
| 2025-11-11 | 706 | 856 | 701 | 856 | 1,076,400 | 856 |
| 2025-11-10 | 706 | 728 | 706 | 706 | 18,500 | 706 |
| 2025-11-07 | 693 | 707 | 689 | 696 | 20,300 | 696 |
| 2025-11-06 | 703 | 715 | 695 | 695 | 25,700 | 695 |
| 2025-11-05 | 701 | 707 | 665 | 694 | 51,500 | 694 |
| 2025-11-04 | 727 | 729 | 700 | 700 | 53,800 | 700 |
| 2025-10-31 | 736 | 762 | 729 | 732 | 36,500 | 732 |
| 2025-10-30 | 726 | 746 | 717 | 736 | 34,500 | 736 |
| 2025-10-29 | 777 | 777 | 721 | 734 | 71,400 | 734 |
| 2025-10-28 | 797 | 809 | 774 | 777 | 68,200 | 777 |
| 2025-10-27 | 780 | 810 | 780 | 797 | 34,900 | 797 |
| 2025-10-24 | 789 | 801 | 773 | 787 | 23,200 | 787 |
| 2025-10-23 | 792 | 803 | 782 | 782 | 16,900 | 782 |
| 2025-10-22 | 798 | 814 | 780 | 807 | 31,600 | 807 |
| 2025-10-21 | 784 | 810 | 781 | 803 | 41,400 | 803 |
| 2025-10-20 | 767 | 797 | 767 | 783 | 26,600 | 783 |
| 2025-10-17 | 791 | 802 | 761 | 768 | 58,200 | 768 |
| 2025-10-16 | 805 | 839 | 777 | 806 | 88,700 | 806 |
| 2025-10-15 | 768 | 806 | 768 | 790 | 38,200 | 790 |
| 2025-10-14 | 783 | 793 | 755 | 767 | 113,900 | 767 |
| 2025-10-10 | 800 | 811 | 783 | 807 | 59,600 | 807 |
| 2025-10-09 | 810 | 832 | 796 | 806 | 61,300 | 806 |
| 2025-10-08 | 811 | 838 | 806 | 811 | 71,300 | 811 |
| 2025-10-07 | 835 | 847 | 784 | 805 | 191,800 | 805 |
| 2025-10-06 | 853 | 901 | 832 | 840 | 328,600 | 840 |
| 2025-10-03 | 804 | 844 | 801 | 808 | 59,300 | 808 |
| 2025-10-02 | 807 | 827 | 800 | 812 | 67,500 | 812 |
| 2025-10-01 | 855 | 855 | 797 | 806 | 165,000 | 806 |
| 2025-09-30 | 867 | 898 | 857 | 864 | 156,000 | 864 |
| 2025-09-29 | 900 | 936 | 860 | 866 | 193,900 | 866 |
| 2025-09-26 | 955 | 1,051 | 912 | 924 | 229,900 | 924 |
| 2025-09-25 | 1,005 | 1,018 | 957 | 959 | 81,300 | 959 |
| 2025-09-24 | 990 | 993 | 950 | 990 | 119,700 | 990 |
| 2025-09-22 | 1,014 | 1,052 | 964 | 1,000 | 159,600 | 1,000 |
| 2025-09-19 | 1,005 | 1,069 | 1,001 | 1,030 | 187,500 | 1,030 |
| 2025-09-18 | 1,042 | 1,159 | 1,011 | 1,035 | 422,600 | 1,035 |
| 2025-09-17 | 1,132 | 1,132 | 1,052 | 1,055 | 232,600 | 1,055 |
| 2025-09-16 | 1,158 | 1,198 | 1,089 | 1,152 | 427,400 | 1,152 |
| 2025-09-12 | 1,552 | 1,687 | 1,188 | 1,188 | 1,934,700 | 1,188 |
| 2025-09-11 | 1,686 | 1,960 | 1,455 | 1,488 | 3,344,900 | 1,488 |
| 2025-09-10 | 1,321 | 1,646 | 1,311 | 1,646 | 2,317,300 | 1,646 |
| 2025-09-09 | 1,169 | 1,419 | 1,152 | 1,346 | 3,205,500 | 1,346 |
| 2025-09-08 | 1,450 | 1,480 | 1,117 | 1,139 | 1,194,300 | 1,139 |
| 2025-09-05 | 1,030 | 1,300 | 1,023 | 1,300 | 1,230,500 | 1,300 |
| 2025-09-04 | 1,079 | 1,138 | 998 | 1,000 | 1,079,100 | 1,000 |
| 2025-09-03 | 1,131 | 1,255 | 980 | 988 | 1,419,200 | 988 |
| 2025-09-02 | 919 | 1,011 | 902 | 1,011 | 427,300 | 1,011 |
| 2025-09-01 | 878 | 887 | 850 | 861 | 66,600 | 861 |
| 2025-08-29 | 887 | 921 | 862 | 875 | 119,500 | 875 |
| 2025-08-28 | 940 | 991 | 861 | 875 | 204,400 | 875 |
| 2025-08-27 | 965 | 978 | 906 | 912 | 97,100 | 912 |
| 2025-08-26 | 982 | 985 | 950 | 956 | 75,200 | 956 |
| 2025-08-25 | 1,001 | 1,020 | 967 | 993 | 67,300 | 993 |
| 2025-08-22 | 1,036 | 1,050 | 995 | 1,012 | 78,000 | 1,012 |
| 2025-08-21 | 1,029 | 1,128 | 1,011 | 1,025 | 128,900 | 1,025 |
| 2025-08-20 | 1,135 | 1,135 | 1,035 | 1,052 | 102,600 | 1,052 |
| 2025-08-19 | 1,143 | 1,173 | 1,113 | 1,135 | 109,500 | 1,135 |
| 2025-08-18 | 1,182 | 1,195 | 1,120 | 1,135 | 169,400 | 1,135 |
| 2025-08-15 | 1,257 | 1,298 | 1,141 | 1,199 | 123,400 | 1,199 |
| 2025-08-14 | 1,160 | 1,220 | 1,138 | 1,210 | 90,400 | 1,210 |
| 2025-08-13 | 1,208 | 1,283 | 1,159 | 1,190 | 244,200 | 1,190 |
| 2025-08-12 | 1,180 | 1,375 | 1,153 | 1,178 | 386,300 | 1,178 |
| 2025-08-08 | 1,430 | 1,486 | 1,242 | 1,270 | 211,400 | 1,270 |
| 2025-08-07 | 1,500 | 1,500 | 1,500 | 1,500 | 17,100 | 1,500 |
| 2025-08-06 | 2,490 | 2,585 | 2,000 | 2,000 | 646,300 | 2,000 |
| 2025-08-05 | 2,460 | 2,937 | 2,310 | 2,500 | 712,700 | 2,500 |
| 2025-08-04 | 2,060 | 2,660 | 2,000 | 2,660 | 646,500 | 2,660 |
| 2025-08-01 | 1,720 | 2,160 | 1,495 | 2,160 | 722,600 | 2,160 |
| 2025-07-31 | 1,671 | 1,760 | 1,371 | 1,760 | 1,122,300 | 1,760 |
| 2025-07-30 | 1,157 | 1,460 | 1,150 | 1,460 | 343,100 | 1,460 |
| 2025-07-29 | 1,130 | 1,245 | 1,064 | 1,160 | 163,500 | 1,160 |
| 2025-07-28 | 1,248 | 1,270 | 1,119 | 1,190 | 398,900 | 1,190 |
| 2025-07-25 | 819 | 1,014 | 806 | 1,014 | 296,700 | 1,014 |
| 2025-07-24 | 866 | 958 | 848 | 864 | 129,500 | 864 |
| 2025-07-23 | 923 | 940 | 847 | 881 | 143,900 | 881 |
| 2025-07-22 | 900 | 950 | 895 | 921 | 117,700 | 921 |
| 2025-07-18 | 838 | 909 | 791 | 879 | 192,800 | 879 |
| 2025-07-17 | 750 | 876 | 750 | 835 | 461,400 | 835 |
| 2025-07-16 | 680 | 758 | 675 | 726 | 159,200 | 726 |
| 2025-07-15 | 590 | 692 | 555 | 680 | 164,000 | 680 |
| 2025-07-14 | 516 | 600 | 516 | 600 | 28,500 | 600 |
| 2025-07-11 | 512 | 514 | 510 | 514 | 2,100 | 514 |
| 2025-07-10 | 503 | 511 | 502 | 511 | 8,000 | 511 |
| 2025-07-09 | 500 | 510 | 499 | 506 | 4,500 | 506 |
| 2025-07-08 | 488 | 496 | 488 | 496 | 600 | 496 |
| 2025-07-07 | 490 | 504 | 484 | 488 | 7,400 | 488 |
| 2025-07-04 | 491 | 493 | 490 | 490 | 4,400 | 490 |
| 2025-07-03 | 495 | 495 | 493 | 493 | 300 | 493 |
| 2025-07-02 | 498 | 498 | 496 | 496 | 400 | 496 |
| 2025-07-01 | 497 | 503 | 496 | 500 | 4,000 | 500 |
| 2025-06-30 | 503 | 503 | 498 | 498 | 4,400 | 498 |
| 2025-06-27 | 493 | 496 | 492 | 495 | 6,000 | 495 |
| 2025-06-26 | 501 | 504 | 493 | 495 | 11,100 | 495 |
| 2025-06-25 | 498 | 509 | 498 | 498 | 6,500 | 498 |
| 2025-06-24 | 501 | 507 | 498 | 498 | 4,200 | 498 |
| 2025-06-23 | 500 | 508 | 500 | 507 | 1,400 | 507 |
| 2025-06-20 | 500 | 509 | 498 | 503 | 3,400 | 503 |
| 2025-06-19 | 509 | 509 | 499 | 500 | 1,200 | 500 |
| 2025-06-18 | 505 | 509 | 501 | 505 | 1,600 | 505 |
| 2025-06-17 | 492 | 505 | 492 | 497 | 2,500 | 497 |
| 2025-06-16 | 497 | 500 | 491 | 491 | 5,300 | 491 |
| 2025-06-13 | 515 | 518 | 504 | 504 | 4,700 | 504 |
| 2025-06-12 | 509 | 512 | 509 | 512 | 300 | 512 |
| 2025-06-11 | 513 | 518 | 512 | 515 | 2,100 | 515 |
| 2025-06-10 | 502 | 513 | 500 | 513 | 6,500 | 513 |
| 2025-06-09 | 506 | 506 | 496 | 502 | 800 | 502 |
| 2025-06-06 | 522 | 522 | 492 | 498 | 6,900 | 498 |
| 2025-06-05 | 519 | 522 | 519 | 522 | 600 | 522 |
| 2025-06-04 | 519 | 525 | 511 | 517 | 3,600 | 517 |
| 2025-06-03 | 510 | 549 | 508 | 512 | 39,800 | 512 |
| 2025-06-02 | 503 | 518 | 503 | 510 | 2,200 | 510 |
| 2025-05-30 | 504 | 504 | 494 | 503 | 1,000 | 503 |
| 2025-05-29 | 495 | 508 | 495 | 505 | 5,000 | 505 |
| 2025-05-28 | 483 | 502 | 483 | 495 | 26,700 | 495 |
| 2025-05-27 | 483 | 485 | 480 | 480 | 3,000 | 480 |
| 2025-05-26 | 485 | 486 | 483 | 484 | 1,500 | 484 |
| 2025-05-23 | 491 | 491 | 485 | 486 | 2,400 | 486 |
| 2025-05-22 | 481 | 491 | 480 | 491 | 6,000 | 491 |
| 2025-05-21 | 506 | 506 | 481 | 485 | 22,300 | 485 |
| 2025-05-20 | 499 | 562 | 496 | 514 | 85,500 | 514 |
| 2025-05-19 | 513 | 513 | 482 | 483 | 23,600 | 483 |
| 2025-05-16 | 659 | 660 | 493 | 495 | 520,400 | 495 |
| 2025-05-15 | 491 | 571 | 481 | 571 | 152,200 | 571 |
| 2025-05-14 | 486 | 494 | 486 | 491 | 1,200 | 491 |
| 2025-05-13 | 479 | 495 | 479 | 488 | 5,800 | 488 |
| 2025-05-12 | 447 | 491 | 447 | 479 | 32,700 | 479 |
| 2025-05-09 | 451 | 453 | 446 | 447 | 3,200 | 447 |
| 2025-05-08 | 442 | 448 | 442 | 448 | 1,700 | 448 |
| 2025-05-07 | 440 | 447 | 439 | 442 | 4,800 | 442 |
| 2025-05-02 | 446 | 447 | 440 | 440 | 5,200 | 440 |
| 2025-05-01 | 447 | 450 | 445 | 445 | 2,700 | 445 |
| 2025-04-30 | 444 | 448 | 443 | 448 | 800 | 448 |
| 2025-04-28 | 449 | 450 | 443 | 444 | 5,900 | 444 |
| 2025-04-25 | 449 | 452 | 445 | 449 | 2,700 | 449 |
| 2025-04-24 | 448 | 450 | 445 | 450 | 2,600 | 450 |
| 2025-04-23 | 441 | 450 | 441 | 447 | 13,800 | 447 |
| 2025-04-22 | 434 | 443 | 434 | 440 | 8,000 | 440 |
| 2025-04-21 | 439 | 439 | 432 | 434 | 8,700 | 434 |
| 2025-04-18 | 434 | 440 | 433 | 439 | 14,600 | 439 |
| 2025-04-17 | 455 | 462 | 437 | 437 | 32,400 | 437 |
| 2025-04-16 | 493 | 573 | 443 | 450 | 208,300 | 450 |
| 2025-04-15 | 472 | 557 | 435 | 508 | 329,000 | 508 |
| 2025-04-14 | 406 | 482 | 406 | 477 | 459,300 | 477 |
| 2025-04-11 | 388 | 404 | 388 | 404 | 2,300 | 404 |
| 2025-04-10 | 400 | 404 | 394 | 395 | 7,200 | 395 |
| 2025-04-09 | 384 | 389 | 376 | 380 | 11,200 | 380 |
| 2025-04-08 | 396 | 400 | 390 | 400 | 7,900 | 400 |
| 2025-04-07 | 362 | 408 | 361 | 378 | 11,100 | 378 |
| 2025-04-04 | 449 | 449 | 413 | 413 | 11,600 | 413 |
| 2025-04-03 | 461 | 469 | 445 | 453 | 19,200 | 453 |
| 2025-04-02 | 486 | 486 | 468 | 468 | 15,600 | 468 |
| 2025-04-01 | 475 | 475 | 474 | 474 | 800 | 474 |
| 2025-03-31 | 477 | 480 | 470 | 470 | 5,500 | 470 |
| 2025-03-28 | 481 | 483 | 477 | 481 | 1,900 | 481 |
| 2025-03-27 | 487 | 487 | 480 | 481 | 4,700 | 481 |
| 2025-03-26 | 481 | 486 | 481 | 485 | 5,500 | 485 |
| 2025-03-25 | 480 | 481 | 480 | 481 | 600 | 481 |
| 2025-03-24 | 481 | 481 | 476 | 478 | 1,100 | 478 |
| 2025-03-21 | 475 | 480 | 475 | 479 | 600 | 479 |
| 2025-03-19 | 474 | 480 | 474 | 477 | 1,900 | 477 |
| 2025-03-18 | 472 | 477 | 472 | 477 | 500 | 477 |
| 2025-03-17 | 479 | 481 | 472 | 472 | 3,400 | 472 |
| 2025-03-14 | 477 | 482 | 477 | 478 | 1,900 | 478 |
| 2025-03-13 | 475 | 477 | 473 | 477 | 1,200 | 477 |
| 2025-03-12 | 470 | 480 | 468 | 478 | 9,000 | 478 |
| 2025-03-11 | 476 | 478 | 473 | 478 | 700 | 478 |
| 2025-03-10 | 483 | 483 | 477 | 477 | 1,100 | 477 |
| 2025-03-07 | 477 | 483 | 477 | 477 | 1,900 | 477 |
| 2025-03-06 | 482 | 483 | 478 | 483 | 2,600 | 483 |
| 2025-03-05 | 478 | 482 | 473 | 482 | 2,800 | 482 |
| 2025-03-04 | 484 | 484 | 478 | 478 | 1,600 | 478 |
| 2025-03-03 | 483 | 485 | 474 | 485 | 3,000 | 485 |
| 2025-02-28 | 485 | 485 | 485 | 485 | 2,100 | 485 |
| 2025-02-27 | 479 | 489 | 479 | 485 | 3,500 | 485 |
| 2025-02-26 | 487 | 488 | 475 | 486 | 3,900 | 486 |
| 2025-02-25 | 473 | 488 | 473 | 488 | 5,300 | 488 |
| 2025-02-21 | 468 | 472 | 468 | 472 | 900 | 472 |
| 2025-02-20 | 470 | 475 | 468 | 473 | 900 | 473 |
| 2025-02-19 | 471 | 473 | 470 | 473 | 600 | 473 |
| 2025-02-18 | 466 | 476 | 466 | 473 | 2,500 | 473 |
| 2025-02-17 | 478 | 478 | 463 | 471 | 11,800 | 471 |
| 2025-02-14 | 473 | 481 | 473 | 478 | 9,200 | 478 |
| 2025-02-13 | 495 | 497 | 485 | 485 | 3,800 | 485 |
| 2025-02-12 | 488 | 496 | 488 | 490 | 2,400 | 490 |
| 2025-02-10 | 491 | 491 | 480 | 489 | 4,500 | 489 |
| 2025-02-07 | 489 | 489 | 489 | 489 | 300 | 489 |
| 2025-02-06 | 480 | 487 | 480 | 483 | 800 | 483 |
| 2025-02-05 | 477 | 484 | 470 | 480 | 6,600 | 480 |
| 2025-02-04 | 482 | 491 | 482 | 484 | 3,800 | 484 |
| 2025-02-03 | 479 | 483 | 479 | 480 | 2,500 | 480 |
| 2025-01-31 | 481 | 486 | 481 | 481 | 2,000 | 481 |
| 2025-01-30 | 486 | 487 | 482 | 487 | 2,500 | 487 |
| 2025-01-29 | 485 | 492 | 480 | 488 | 2,900 | 488 |
| 2025-01-28 | 480 | 491 | 480 | 485 | 8,300 | 485 |
| 2025-01-27 | 484 | 484 | 479 | 480 | 1,100 | 480 |
| 2025-01-24 | 480 | 483 | 480 | 483 | 200 | 483 |
| 2025-01-23 | 476 | 483 | 476 | 479 | 7,600 | 479 |
| 2025-01-22 | 484 | 485 | 480 | 481 | 1,300 | 481 |
| 2025-01-21 | 483 | 483 | 477 | 478 | 3,300 | 478 |
| 2025-01-20 | 480 | 489 | 480 | 483 | 3,400 | 483 |
| 2025-01-17 | 478 | 484 | 477 | 480 | 1,700 | 480 |
| 2025-01-16 | 480 | 484 | 475 | 476 | 6,200 | 476 |
| 2025-01-15 | 482 | 491 | 477 | 479 | 8,300 | 479 |
| 2025-01-14 | 484 | 486 | 482 | 482 | 3,600 | 482 |
| 2025-01-10 | 493 | 493 | 485 | 488 | 1,700 | 488 |
| 2025-01-09 | 488 | 490 | 487 | 487 | 2,300 | 487 |
| 2025-01-08 | 488 | 493 | 485 | 491 | 2,300 | 491 |
| 2025-01-07 | 503 | 503 | 490 | 490 | 5,500 | 490 |
| 2025-01-06 | 496 | 513 | 495 | 503 | 6,500 | 503 |
分割・併合履歴 ： [2013-09-26]1株→200株