3803 イメージ情報開発(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 228,000 | 241,000 | 227,000 | 241,000 | 17 | 1,205 |
| 2006-12-28 | 235,000 | 236,000 | 231,000 | 231,000 | 18 | 1,155 |
| 2006-12-27 | 240,000 | 245,000 | 240,000 | 240,000 | 8 | 1,200 |
| 2006-12-26 | 235,000 | 240,000 | 232,000 | 240,000 | 22 | 1,200 |
| 2006-12-25 | 246,000 | 249,000 | 235,000 | 235,000 | 18 | 1,175 |
| 2006-12-22 | 246,000 | 246,000 | 242,000 | 242,000 | 3 | 1,210 |
| 2006-12-21 | 247,000 | 247,000 | 241,000 | 242,000 | 5 | 1,210 |
| 2006-12-20 | 240,000 | 257,000 | 240,000 | 247,000 | 31 | 1,235 |
| 2006-12-19 | 249,000 | 249,000 | 245,000 | 245,000 | 23 | 1,225 |
| 2006-12-18 | 251,000 | 253,000 | 249,000 | 250,000 | 15 | 1,250 |
| 2006-12-15 | 267,000 | 267,000 | 251,000 | 251,000 | 35 | 1,255 |
| 2006-12-14 | 252,000 | 255,000 | 248,000 | 255,000 | 7 | 1,275 |
| 2006-12-13 | 254,000 | 254,000 | 254,000 | 254,000 | 1 | 1,270 |
| 2006-12-12 | 266,000 | 270,000 | 255,000 | 257,000 | 19 | 1,285 |
| 2006-12-11 | 278,000 | 278,000 | 268,000 | 273,000 | 17 | 1,365 |
| 2006-12-08 | 281,000 | 281,000 | 272,000 | 279,000 | 20 | 1,395 |
| 2006-12-07 | 286,000 | 296,000 | 271,000 | 278,000 | 55 | 1,390 |
| 2006-12-06 | 272,000 | 282,000 | 266,000 | 282,000 | 28 | 1,410 |
| 2006-12-05 | 276,000 | 283,000 | 270,000 | 273,000 | 31 | 1,365 |
| 2006-12-04 | 270,000 | 278,000 | 262,000 | 277,000 | 31 | 1,385 |
| 2006-12-01 | 272,000 | 272,000 | 267,000 | 270,000 | 17 | 1,350 |
| 2006-11-30 | 266,000 | 279,000 | 266,000 | 270,000 | 39 | 1,350 |
| 2006-11-29 | 263,000 | 272,000 | 263,000 | 266,000 | 28 | 1,330 |
| 2006-11-28 | 255,000 | 267,000 | 255,000 | 263,000 | 14 | 1,315 |
| 2006-11-27 | 272,000 | 272,000 | 255,000 | 262,000 | 16 | 1,310 |
| 2006-11-24 | 254,000 | 264,000 | 247,000 | 264,000 | 19 | 1,320 |
| 2006-11-22 | 247,000 | 264,000 | 245,000 | 264,000 | 18 | 1,320 |
| 2006-11-21 | 239,000 | 249,000 | 235,000 | 247,000 | 36 | 1,235 |
| 2006-11-20 | 255,000 | 255,000 | 234,000 | 234,000 | 38 | 1,170 |
| 2006-11-17 | 255,000 | 261,000 | 255,000 | 255,000 | 33 | 1,275 |
| 2006-11-16 | 266,000 | 274,000 | 252,000 | 253,000 | 52 | 1,265 |
| 2006-11-15 | 265,000 | 286,000 | 261,000 | 277,000 | 60 | 1,385 |
| 2006-11-14 | 251,000 | 259,000 | 245,000 | 254,000 | 23 | 1,270 |
| 2006-11-13 | 262,000 | 262,000 | 255,000 | 258,000 | 6 | 1,290 |
| 2006-11-10 | 266,000 | 267,000 | 257,000 | 262,000 | 16 | 1,310 |
| 2006-11-09 | 276,000 | 276,000 | 254,000 | 262,000 | 41 | 1,310 |
| 2006-11-08 | 287,000 | 291,000 | 275,000 | 276,000 | 63 | 1,380 |
| 2006-11-07 | 288,000 | 288,000 | 280,000 | 280,000 | 56 | 1,400 |
| 2006-11-06 | 286,000 | 293,000 | 277,000 | 290,000 | 251 | 1,450 |
| 2006-11-02 | 337,000 | 337,000 | 323,000 | 324,000 | 14 | 1,620 |
| 2006-11-01 | 337,000 | 340,000 | 337,000 | 337,000 | 4 | 1,685 |
| 2006-10-31 | 336,000 | 336,000 | 335,000 | 335,000 | 9 | 1,675 |
| 2006-10-30 | 330,000 | 330,000 | 320,000 | 321,000 | 18 | 1,605 |
| 2006-10-27 | 342,000 | 342,000 | 330,000 | 336,000 | 32 | 1,680 |
| 2006-10-26 | 342,000 | 344,000 | 341,000 | 342,000 | 14 | 1,710 |
| 2006-10-25 | 365,000 | 367,000 | 342,000 | 347,000 | 25 | 1,735 |
| 2006-10-24 | 365,000 | 371,000 | 356,000 | 358,000 | 20 | 1,790 |
| 2006-10-23 | 353,000 | 365,000 | 349,000 | 360,000 | 19 | 1,800 |
| 2006-10-20 | 362,000 | 362,000 | 353,000 | 353,000 | 9 | 1,765 |
| 2006-10-19 | 361,000 | 369,000 | 360,000 | 367,000 | 57 | 1,835 |
| 2006-10-18 | 341,000 | 357,000 | 331,000 | 348,000 | 35 | 1,740 |
| 2006-10-17 | 350,000 | 350,000 | 330,000 | 337,000 | 27 | 1,685 |
| 2006-10-16 | 338,000 | 347,000 | 335,000 | 343,000 | 43 | 1,715 |
| 2006-10-13 | 321,000 | 345,000 | 319,000 | 342,000 | 44 | 1,710 |
| 2006-10-12 | 305,000 | 317,000 | 303,000 | 316,000 | 13 | 1,580 |
| 2006-10-11 | 328,000 | 330,000 | 301,000 | 305,000 | 40 | 1,525 |
| 2006-10-10 | 327,000 | 330,000 | 321,000 | 323,000 | 33 | 1,615 |
| 2006-10-06 | 358,000 | 358,000 | 338,000 | 342,000 | 34 | 1,710 |
| 2006-10-05 | 353,000 | 375,000 | 350,000 | 351,000 | 102 | 1,755 |
| 2006-10-04 | 375,000 | 375,000 | 340,000 | 343,000 | 137 | 1,715 |
| 2006-10-03 | 383,000 | 383,000 | 368,000 | 373,000 | 17 | 1,865 |
| 2006-10-02 | 385,000 | 392,000 | 380,000 | 385,000 | 10 | 1,925 |
| 2006-09-29 | 403,000 | 410,000 | 392,000 | 395,000 | 22 | 1,975 |
| 2006-09-28 | 393,000 | 402,000 | 384,000 | 398,000 | 23 | 1,990 |
| 2006-09-27 | 415,000 | 415,000 | 396,000 | 398,000 | 31 | 1,990 |
| 2006-09-26 | 422,000 | 449,000 | 397,000 | 418,000 | 224 | 2,090 |
| 2006-09-25 | 432,000 | 432,000 | 432,000 | 432,000 | 79 | 2,160 |
| 2006-09-22 | 352,000 | 382,000 | 347,000 | 382,000 | 36 | 1,910 |
| 2006-09-21 | 334,000 | 335,000 | 325,000 | 332,000 | 30 | 1,660 |
| 2006-09-20 | 340,000 | 341,000 | 333,000 | 335,000 | 35 | 1,675 |
| 2006-09-19 | 375,000 | 375,000 | 349,000 | 354,000 | 20 | 1,770 |
| 2006-09-15 | 363,000 | 369,000 | 360,000 | 365,000 | 46 | 1,825 |
| 2006-09-14 | 397,000 | 397,000 | 383,000 | 383,000 | 17 | 1,915 |
| 2006-09-13 | 415,000 | 421,000 | 390,000 | 396,000 | 37 | 1,980 |
| 2006-09-12 | 415,000 | 422,000 | 403,000 | 422,000 | 28 | 2,110 |
| 2006-09-11 | 423,000 | 423,000 | 402,000 | 408,000 | 46 | 2,040 |
| 2006-09-08 | 420,000 | 429,000 | 420,000 | 423,000 | 32 | 2,115 |
| 2006-09-07 | 418,000 | 420,000 | 415,000 | 420,000 | 16 | 2,100 |
| 2006-09-06 | 431,000 | 431,000 | 415,000 | 420,000 | 26 | 2,100 |
| 2006-09-05 | 445,000 | 445,000 | 425,000 | 425,000 | 22 | 2,125 |
| 2006-09-04 | 410,000 | 435,000 | 410,000 | 435,000 | 28 | 2,175 |
| 2006-09-01 | 410,000 | 424,000 | 401,000 | 410,000 | 35 | 2,050 |
| 2006-08-31 | 431,000 | 435,000 | 412,000 | 415,000 | 63 | 2,075 |
| 2006-08-30 | 449,000 | 449,000 | 430,000 | 435,000 | 38 | 2,175 |
| 2006-08-29 | 481,000 | 484,000 | 444,000 | 444,000 | 144 | 2,220 |
| 2006-08-28 | 477,000 | 499,000 | 471,000 | 472,000 | 394 | 2,360 |
| 2006-08-25 | 470,000 | 497,000 | 456,000 | 482,000 | 626 | 2,410 |
| 2006-08-24 | 481,000 | 505,000 | 460,000 | 460,000 | 528 | 2,300 |
| 2006-08-23 | 422,000 | 470,000 | 422,000 | 470,000 | 783 | 2,350 |
| 2006-08-22 | 415,000 | 421,000 | 414,000 | 420,000 | 24 | 2,100 |
| 2006-08-21 | 428,000 | 428,000 | 414,000 | 423,000 | 43 | 2,115 |
| 2006-08-18 | 420,000 | 426,000 | 413,000 | 423,000 | 66 | 2,115 |
| 2006-08-17 | 450,000 | 450,000 | 418,000 | 418,000 | 138 | 2,090 |
| 2006-08-16 | 420,000 | 440,000 | 418,000 | 440,000 | 142 | 2,200 |
| 2006-08-15 | 393,000 | 415,000 | 390,000 | 414,000 | 122 | 2,070 |
| 2006-08-14 | 390,000 | 400,000 | 387,000 | 390,000 | 156 | 1,950 |
| 2006-08-11 | 435,000 | 435,000 | 420,000 | 420,000 | 44 | 2,100 |
| 2006-08-10 | 423,000 | 430,000 | 416,000 | 430,000 | 54 | 2,150 |
| 2006-08-09 | 420,000 | 430,000 | 413,000 | 422,000 | 84 | 2,110 |
| 2006-08-08 | 433,000 | 435,000 | 405,000 | 430,000 | 127 | 2,150 |
| 2006-08-07 | 443,000 | 460,000 | 431,000 | 433,000 | 198 | 2,165 |
| 2006-08-04 | 416,000 | 434,000 | 401,000 | 434,000 | 147 | 2,170 |
| 2006-08-03 | 415,000 | 424,000 | 394,000 | 406,000 | 167 | 2,030 |
| 2006-08-02 | 366,000 | 410,000 | 364,000 | 405,000 | 178 | 2,025 |
| 2006-08-01 | 374,000 | 380,000 | 364,000 | 369,000 | 87 | 1,845 |
| 2006-07-31 | 376,000 | 388,000 | 370,000 | 374,000 | 147 | 1,870 |
| 2006-07-28 | 335,000 | 375,000 | 326,000 | 366,000 | 242 | 1,830 |
| 2006-07-27 | 318,000 | 336,000 | 311,000 | 325,000 | 112 | 1,625 |
| 2006-07-26 | 365,000 | 372,000 | 328,000 | 328,000 | 108 | 1,640 |
| 2006-07-25 | 394,000 | 401,000 | 365,000 | 365,000 | 111 | 1,825 |
| 2006-07-24 | 368,000 | 394,000 | 363,000 | 379,000 | 70 | 1,895 |
| 2006-07-21 | 389,000 | 390,000 | 375,000 | 383,000 | 73 | 1,915 |
| 2006-07-20 | 401,000 | 417,000 | 387,000 | 408,000 | 203 | 2,040 |
| 2006-07-19 | 412,000 | 412,000 | 368,000 | 380,000 | 221 | 1,900 |
| 2006-07-18 | 452,000 | 452,000 | 417,000 | 417,000 | 174 | 2,085 |
| 2006-07-14 | 475,000 | 485,000 | 465,000 | 467,000 | 63 | 2,335 |
| 2006-07-13 | 516,000 | 517,000 | 484,000 | 490,000 | 147 | 2,450 |
| 2006-07-12 | 528,000 | 537,000 | 510,000 | 517,000 | 42 | 2,585 |
| 2006-07-11 | 556,000 | 560,000 | 500,000 | 548,000 | 121 | 2,740 |
| 2006-07-10 | 541,000 | 565,000 | 532,000 | 560,000 | 55 | 2,800 |
| 2006-07-07 | 604,000 | 608,000 | 560,000 | 569,000 | 105 | 2,845 |
| 2006-07-06 | 616,000 | 621,000 | 590,000 | 601,000 | 109 | 3,005 |
| 2006-07-05 | 611,000 | 626,000 | 605,000 | 626,000 | 192 | 3,130 |
| 2006-07-04 | 590,000 | 650,000 | 583,000 | 641,000 | 306 | 3,205 |
| 2006-07-03 | 580,000 | 594,000 | 572,000 | 583,000 | 88 | 2,915 |
| 2006-06-30 | 630,000 | 630,000 | 588,000 | 590,000 | 84 | 2,950 |
| 2006-06-29 | 570,000 | 612,000 | 556,000 | 600,000 | 262 | 3,000 |
| 2006-06-28 | 553,000 | 572,000 | 547,000 | 562,000 | 73 | 2,810 |
| 2006-06-27 | 599,000 | 599,000 | 565,000 | 572,000 | 59 | 2,860 |
| 2006-06-26 | 598,000 | 598,000 | 580,000 | 580,000 | 69 | 2,900 |
| 2006-06-23 | 617,000 | 624,000 | 595,000 | 605,000 | 83 | 3,025 |
| 2006-06-22 | 654,000 | 656,000 | 622,000 | 627,000 | 138 | 3,135 |
| 2006-06-21 | 636,000 | 649,000 | 606,000 | 649,000 | 108 | 3,245 |
| 2006-06-20 | 617,000 | 642,000 | 585,000 | 642,000 | 235 | 3,210 |
| 2006-06-19 | 630,000 | 636,000 | 613,000 | 616,000 | 183 | 3,080 |
| 2006-06-16 | 693,000 | 709,000 | 630,000 | 645,000 | 684 | 3,225 |
| 2006-06-15 | 708,000 | 718,000 | 657,000 | 675,000 | 689 | 3,375 |
| 2006-06-14 | 640,000 | 700,000 | 640,000 | 684,000 | 878 | 3,420 |
| 2006-06-13 | 689,000 | 737,000 | 638,000 | 646,000 | 1,366 | 3,230 |
| 2006-06-12 | 679,000 | 709,000 | 640,000 | 709,000 | 1,078 | 3,545 |
| 2006-06-09 | 580,000 | 623,000 | 550,000 | 609,000 | 510 | 3,045 |
| 2006-06-08 | 544,000 | 559,000 | 511,000 | 550,000 | 386 | 2,750 |
| 2006-06-07 | 573,000 | 592,000 | 520,000 | 525,000 | 391 | 2,625 |
| 2006-06-06 | 605,000 | 642,000 | 564,000 | 573,000 | 509 | 2,865 |
| 2006-06-05 | 604,000 | 667,000 | 581,000 | 635,000 | 571 | 3,175 |
| 2006-06-02 | 614,000 | 634,000 | 535,000 | 634,000 | 607 | 3,170 |
| 2006-06-01 | 691,000 | 719,000 | 577,000 | 615,000 | 2,191 | 3,075 |
| 2006-05-31 | 735,000 | 742,000 | 675,000 | 675,000 | 2,128 | 3,375 |
| 2006-05-30 | 740,000 | 822,000 | 725,000 | 775,000 | 2,328 | 3,875 |
| 2006-05-29 | 795,000 | 813,000 | 721,000 | 732,000 | 1,934 | 3,660 |
| 2006-05-26 | 905,000 | 909,000 | 795,000 | 795,000 | 2,227 | 3,975 |
| 2006-05-25 | 1,030,000 | 1,040,000 | 895,000 | 895,000 | 2,424 | 4,475 |
| 2006-05-24 | 1,100,000 | 1,110,000 | 996,000 | 1,040,000 | 1,824 | 5,200 |
| 2006-05-23 | 1,200,000 | 1,200,000 | 1,010,000 | 1,050,000 | 2,498 | 5,250 |
| 2006-05-22 | 1,260,000 | 1,290,000 | 1,180,000 | 1,190,000 | 1,487 | 5,950 |
| 2006-05-19 | 1,310,000 | 1,330,000 | 1,220,000 | 1,240,000 | 2,398 | 6,200 |
| 2006-05-18 | 1,260,000 | 1,370,000 | 1,240,000 | 1,270,000 | 4,424 | 6,350 |
| 2006-05-17 | 1,250,000 | 1,370,000 | 1,190,000 | 1,340,000 | 5,229 | 6,700 |
| 2006-05-16 | 1,360,000 | 1,420,000 | 1,150,000 | 1,170,000 | 5,545 | 5,850 |
| 2006-05-15 | 1,150,000 | 1,390,000 | 1,140,000 | 1,340,000 | 5,229 | 6,700 |
| 2006-05-12 | 1,170,000 | 1,230,000 | 1,160,000 | 1,190,000 | 1,365 | 5,950 |
| 2006-05-11 | 1,290,000 | 1,320,000 | 1,160,000 | 1,210,000 | 3,273 | 6,050 |
| 2006-05-10 | 1,200,000 | 1,280,000 | 1,140,000 | 1,280,000 | 2,847 | 6,400 |
| 2006-05-09 | 1,300,000 | 1,320,000 | 1,120,000 | 1,150,000 | 4,278 | 5,750 |
| 2006-05-08 | 1,180,000 | 1,350,000 | 1,130,000 | 1,280,000 | 7,028 | 6,400 |
| 2006-05-02 | 1,280,000 | 1,330,000 | 1,140,000 | 1,160,000 | 4,585 | 5,800 |
| 2006-05-01 | 1,180,000 | 1,340,000 | 1,150,000 | 1,340,000 | 5,354 | 6,700 |
| 2006-04-28 | 1,250,000 | 1,260,000 | 1,060,000 | 1,140,000 | 6,013 | 5,700 |
| 2006-04-27 | 1,510,000 | 1,550,000 | 1,260,000 | 1,260,000 | 3,953 | 6,300 |
| 2006-04-26 | 1,560,000 | 1,600,000 | 1,330,000 | 1,560,000 | 8,081 | 7,800 |
| 2006-04-25 | 1,340,000 | 1,400,000 | 1,320,000 | 1,400,000 | 1,740 | 7,000 |
| 2006-04-24 | 1,000,000 | 1,200,000 | 990,000 | 1,200,000 | 4,288 | 6,000 |
分割・併合履歴 ： [2013-09-26]1株→200株
