3803 イメージ情報開発(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-09	-	-	-	447	-	447
2023-06-08	447	451	446	447	2,800	447
2023-06-07	434	441	434	440	2,000	440
2023-06-06	433	433	433	433	100	433
2023-06-05	433	446	430	438	2,000	438
2023-06-02	430	440	430	439	600	439
2023-06-01	435	435	432	432	900	432
2023-05-31	-	-	-	441	-	441
2023-05-30	448	448	441	441	400	441
2023-05-29	441	441	441	441	100	441
2023-05-26	450	450	450	450	1,000	450
2023-05-25	450	450	450	450	900	450
2023-05-24	450	450	450	450	100	450
2023-05-23	436	449	436	449	300	449
2023-05-22	-	-	-	449	-	449
2023-05-19	449	449	436	449	700	449
2023-05-18	435	437	434	437	400	437
2023-05-17	440	440	439	440	500	440
2023-05-16	447	447	447	447	300	447
2023-05-15	448	448	443	443	1,400	443
2023-05-12	454	455	454	455	200	455
2023-05-11	451	455	451	455	500	455
2023-05-10	455	455	455	455	100	455
2023-05-09	449	450	449	450	300	450
2023-05-08	450	450	450	450	100	450
2023-05-02	450	450	450	450	100	450
2023-05-01	-	-	-	457	-	457
2023-04-28	454	459	451	457	1,300	457
2023-04-27	452	454	448	454	3,000	454
2023-04-26	449	450	448	449	1,400	449
2023-04-25	455	455	450	450	200	450
2023-04-24	-	-	-	451	-	451
2023-04-21	451	451	451	451	200	451
2023-04-20	450	453	450	451	400	451
2023-04-19	454	454	453	454	500	454
2023-04-18	455	457	455	457	1,000	457
2023-04-17	460	460	440	454	5,900	454
2023-04-14	464	464	461	461	500	461
2023-04-13	465	469	465	469	300	469
2023-04-12	463	463	461	461	600	461
2023-04-11	464	464	461	464	800	464
2023-04-10	460	460	460	460	100	460
2023-04-07	457	457	457	457	100	457
2023-04-06	456	457	456	457	1,300	457
2023-04-05	455	455	455	455	100	455
2023-04-04	454	458	449	449	3,300	449
2023-04-03	-	-	-	463	-	463
2023-03-31	463	463	463	463	100	463
2023-03-30	456	457	448	457	400	457
2023-03-29	459	467	459	459	300	459
2023-03-28	464	464	464	464	100	464
2023-03-27	465	465	465	465	600	465
2023-03-24	-	-	-	467	-	467
2023-03-23	-	-	-	467	-	467
2023-03-22	453	467	453	467	1,600	467
2023-03-20	457	457	452	452	1,400	452
2023-03-17	465	465	465	465	200	465
2023-03-16	456	457	456	457	300	457
2023-03-15	-	-	-	460	-	460
2023-03-14	461	461	460	460	500	460
2023-03-13	461	462	461	461	300	461
2023-03-10	468	468	468	468	200	468
2023-03-09	465	465	465	465	1,300	465
2023-03-08	461	462	461	461	400	461
2023-03-07	469	469	461	461	800	461
2023-03-06	469	469	469	469	200	469
2023-03-03	469	469	469	469	200	469
2023-03-02	475	475	461	461	200	461
2023-03-01	468	469	468	469	300	469
2023-02-28	461	461	461	461	100	461
2023-02-27	465	465	457	457	200	457
2023-02-24	465	465	465	465	400	465
2023-02-22	-	-	-	472	-	472
2023-02-21	-	-	-	472	-	472
2023-02-20	468	472	463	472	500	472
2023-02-17	465	476	465	476	700	476
2023-02-16	463	464	461	461	400	461
2023-02-15	459	459	459	459	100	459
2023-02-14	459	459	459	459	300	459
2023-02-13	464	469	459	459	1,300	459
2023-02-10	464	464	464	464	200	464
2023-02-09	-	-	-	477	-	477
2023-02-08	477	477	477	477	1,000	477
2023-02-07	467	477	460	477	1,000	477
2023-02-06	457	467	457	467	1,500	467
2023-02-03	460	468	457	457	1,000	457
2023-02-02	456	456	455	455	400	455
2023-02-01	-	-	-	461	-	461
2023-01-31	-	-	-	461	-	461
2023-01-30	452	461	452	461	800	461
2023-01-27	455	455	455	455	100	455
2023-01-26	447	451	447	451	1,600	451
2023-01-25	455	455	455	455	700	455
2023-01-24	-	-	-	450	-	450
2023-01-23	452	452	450	450	700	450
2023-01-20	458	458	451	451	600	451
2023-01-19	453	453	453	453	100	453
2023-01-18	-	-	-	456	-	456
2023-01-17	456	456	456	456	300	456
2023-01-16	462	462	455	455	1,000	455
2023-01-13	462	462	462	462	500	462
2023-01-12	453	470	453	470	1,500	470
2023-01-11	-	-	-	449	-	449
2023-01-10	449	449	449	449	100	449
2023-01-06	460	466	451	451	2,900	451
2023-01-05	452	452	452	452	300	452
2023-01-04	447	449	447	448	400	448

分割・併合履歴： [2013-09-26]1株→200株