3803 イメージ情報開発(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 220,000 | 227,000 | 220,000 | 227,000 | 11 | 1,135 |
| 2007-12-27 | 227,000 | 233,000 | 227,000 | 230,000 | 8 | 1,150 |
| 2007-12-26 | 220,000 | 228,000 | 220,000 | 227,000 | 14 | 1,135 |
| 2007-12-25 | 231,000 | 234,000 | 214,000 | 220,000 | 19 | 1,100 |
| 2007-12-21 | 245,000 | 245,000 | 230,000 | 231,000 | 37 | 1,155 |
| 2007-12-20 | 234,000 | 248,000 | 233,000 | 248,000 | 110 | 1,240 |
| 2007-12-17 | 240,000 | 240,000 | 230,000 | 238,000 | 12 | 1,190 |
| 2007-12-13 | 236,000 | 241,000 | 236,000 | 241,000 | 4 | 1,205 |
| 2007-12-12 | 240,000 | 240,000 | 240,000 | 240,000 | 2 | 1,200 |
| 2007-12-11 | 239,000 | 242,000 | 239,000 | 240,000 | 7 | 1,200 |
| 2007-12-10 | 244,000 | 244,000 | 240,000 | 240,000 | 8 | 1,200 |
| 2007-12-07 | 234,000 | 245,000 | 233,000 | 245,000 | 38 | 1,225 |
| 2007-12-06 | 235,000 | 239,000 | 232,000 | 238,000 | 14 | 1,190 |
| 2007-12-05 | 243,000 | 244,000 | 232,000 | 239,000 | 14 | 1,195 |
| 2007-12-04 | 227,000 | 245,000 | 227,000 | 243,000 | 51 | 1,215 |
| 2007-12-03 | 230,000 | 232,000 | 227,000 | 232,000 | 11 | 1,160 |
| 2007-11-30 | 226,000 | 233,000 | 226,000 | 231,000 | 14 | 1,155 |
| 2007-11-29 | 221,000 | 236,000 | 221,000 | 233,000 | 40 | 1,165 |
| 2007-11-28 | 222,000 | 223,000 | 220,000 | 222,000 | 12 | 1,110 |
| 2007-11-27 | 210,000 | 223,000 | 210,000 | 223,000 | 22 | 1,115 |
| 2007-11-26 | 217,000 | 217,000 | 210,000 | 211,000 | 11 | 1,055 |
| 2007-11-22 | 210,000 | 213,000 | 210,000 | 213,000 | 10 | 1,065 |
| 2007-11-21 | 202,000 | 213,000 | 202,000 | 213,000 | 22 | 1,065 |
| 2007-11-20 | 190,000 | 201,000 | 190,000 | 201,000 | 11 | 1,005 |
| 2007-11-19 | 206,000 | 206,000 | 197,000 | 201,000 | 8 | 1,005 |
| 2007-11-16 | 188,000 | 203,000 | 188,000 | 202,000 | 24 | 1,010 |
| 2007-11-14 | 187,000 | 187,000 | 187,000 | 187,000 | 3 | 935 |
| 2007-11-13 | 180,000 | 185,000 | 177,000 | 185,000 | 18 | 925 |
| 2007-11-12 | 170,000 | 170,000 | 170,000 | 170,000 | 1 | 850 |
| 2007-11-09 | 179,000 | 179,000 | 179,000 | 179,000 | 1 | 895 |
| 2007-11-08 | 171,000 | 179,000 | 170,000 | 179,000 | 6 | 895 |
| 2007-11-07 | 179,000 | 179,000 | 179,000 | 179,000 | 3 | 895 |
| 2007-11-06 | 183,000 | 183,000 | 183,000 | 183,000 | 1 | 915 |
| 2007-11-05 | 185,000 | 187,000 | 181,000 | 187,000 | 6 | 935 |
| 2007-11-02 | 183,000 | 188,000 | 183,000 | 188,000 | 7 | 940 |
| 2007-11-01 | 181,000 | 181,000 | 180,000 | 180,000 | 5 | 900 |
| 2007-10-30 | 183,000 | 186,000 | 183,000 | 186,000 | 2 | 930 |
| 2007-10-29 | 182,000 | 185,000 | 181,000 | 185,000 | 12 | 925 |
| 2007-10-26 | 183,000 | 191,000 | 183,000 | 191,000 | 3 | 955 |
| 2007-10-25 | 195,000 | 195,000 | 195,000 | 195,000 | 1 | 975 |
| 2007-10-23 | 195,000 | 195,000 | 186,000 | 192,000 | 5 | 960 |
| 2007-10-22 | 183,000 | 193,000 | 183,000 | 193,000 | 9 | 965 |
| 2007-10-19 | 191,000 | 195,000 | 191,000 | 195,000 | 3 | 975 |
| 2007-10-16 | 196,000 | 202,000 | 191,000 | 201,000 | 9 | 1,005 |
| 2007-10-15 | 205,000 | 205,000 | 205,000 | 205,000 | 4 | 1,025 |
| 2007-10-12 | 193,000 | 197,000 | 193,000 | 197,000 | 8 | 985 |
| 2007-10-11 | 198,000 | 200,000 | 195,000 | 199,000 | 6 | 995 |
| 2007-10-10 | 195,000 | 196,000 | 193,000 | 196,000 | 5 | 980 |
| 2007-10-09 | 201,000 | 201,000 | 198,000 | 198,000 | 3 | 990 |
| 2007-10-05 | 198,000 | 198,000 | 190,000 | 198,000 | 12 | 990 |
| 2007-10-04 | 192,000 | 198,000 | 192,000 | 197,000 | 13 | 985 |
| 2007-10-03 | 195,000 | 195,000 | 187,000 | 195,000 | 11 | 975 |
| 2007-10-02 | 199,000 | 206,000 | 190,000 | 196,000 | 18 | 980 |
| 2007-10-01 | 219,000 | 220,000 | 204,000 | 211,000 | 7 | 1,055 |
| 2007-09-28 | 198,000 | 218,000 | 198,000 | 215,000 | 10 | 1,075 |
| 2007-09-27 | 214,000 | 218,000 | 214,000 | 218,000 | 3 | 1,090 |
| 2007-09-26 | 183,000 | 210,000 | 183,000 | 210,000 | 19 | 1,050 |
| 2007-09-25 | 230,000 | 230,000 | 202,000 | 202,000 | 4 | 1,010 |
| 2007-09-19 | 231,000 | 231,000 | 231,000 | 231,000 | 1 | 1,155 |
| 2007-09-14 | 247,000 | 247,000 | 247,000 | 247,000 | 1 | 1,235 |
| 2007-09-12 | 238,000 | 250,000 | 238,000 | 250,000 | 5 | 1,250 |
| 2007-09-11 | 228,000 | 254,000 | 228,000 | 254,000 | 10 | 1,270 |
| 2007-09-10 | 231,000 | 252,000 | 230,000 | 252,000 | 17 | 1,260 |
| 2007-09-07 | 255,000 | 259,000 | 243,000 | 251,000 | 8 | 1,255 |
| 2007-09-06 | 261,000 | 265,000 | 255,000 | 265,000 | 5 | 1,325 |
| 2007-09-03 | 270,000 | 270,000 | 266,000 | 266,000 | 6 | 1,330 |
| 2007-08-31 | 266,000 | 272,000 | 266,000 | 270,000 | 13 | 1,350 |
| 2007-08-30 | 272,000 | 273,000 | 265,000 | 271,000 | 24 | 1,355 |
| 2007-08-29 | 272,000 | 272,000 | 265,000 | 272,000 | 17 | 1,360 |
| 2007-08-28 | 266,000 | 275,000 | 265,000 | 275,000 | 23 | 1,375 |
| 2007-08-27 | 271,000 | 271,000 | 268,000 | 269,000 | 3 | 1,345 |
| 2007-08-24 | 274,000 | 274,000 | 266,000 | 272,000 | 5 | 1,360 |
| 2007-08-23 | 272,000 | 276,000 | 266,000 | 275,000 | 25 | 1,375 |
| 2007-08-22 | 273,000 | 273,000 | 266,000 | 273,000 | 8 | 1,365 |
| 2007-08-21 | 275,000 | 276,000 | 267,000 | 274,000 | 15 | 1,370 |
| 2007-08-20 | 260,000 | 277,000 | 260,000 | 275,000 | 34 | 1,375 |
| 2007-08-17 | 275,000 | 275,000 | 268,000 | 273,000 | 15 | 1,365 |
| 2007-08-16 | 269,000 | 278,000 | 260,000 | 278,000 | 54 | 1,390 |
| 2007-08-15 | 270,000 | 270,000 | 263,000 | 270,000 | 24 | 1,350 |
| 2007-08-14 | 269,000 | 272,000 | 262,000 | 271,000 | 17 | 1,355 |
| 2007-08-13 | 257,000 | 270,000 | 257,000 | 269,000 | 14 | 1,345 |
| 2007-08-10 | 259,000 | 259,000 | 250,000 | 256,000 | 10 | 1,280 |
| 2007-08-09 | 260,000 | 260,000 | 255,000 | 260,000 | 10 | 1,300 |
| 2007-08-08 | 259,000 | 260,000 | 252,000 | 260,000 | 17 | 1,300 |
| 2007-08-07 | 259,000 | 260,000 | 250,000 | 259,000 | 12 | 1,295 |
| 2007-08-06 | 250,000 | 257,000 | 250,000 | 257,000 | 18 | 1,285 |
| 2007-08-03 | 250,000 | 258,000 | 230,000 | 258,000 | 63 | 1,290 |
| 2007-08-02 | 277,000 | 277,000 | 255,000 | 255,000 | 27 | 1,275 |
| 2007-08-01 | 274,000 | 283,000 | 265,000 | 278,000 | 32 | 1,390 |
| 2007-07-31 | 284,000 | 290,000 | 270,000 | 284,000 | 57 | 1,420 |
| 2007-07-30 | 262,000 | 290,000 | 260,000 | 285,000 | 70 | 1,425 |
| 2007-07-27 | 246,000 | 255,000 | 246,000 | 255,000 | 30 | 1,275 |
| 2007-07-26 | 245,000 | 249,000 | 242,000 | 248,000 | 9 | 1,240 |
| 2007-07-25 | 248,000 | 248,000 | 240,000 | 245,000 | 21 | 1,225 |
| 2007-07-24 | 234,000 | 245,000 | 234,000 | 245,000 | 31 | 1,225 |
| 2007-07-23 | 236,000 | 236,000 | 231,000 | 236,000 | 16 | 1,180 |
| 2007-07-20 | 231,000 | 236,000 | 230,000 | 236,000 | 24 | 1,180 |
| 2007-07-19 | 233,000 | 233,000 | 231,000 | 231,000 | 6 | 1,155 |
| 2007-07-18 | 232,000 | 233,000 | 228,000 | 233,000 | 23 | 1,165 |
| 2007-07-17 | 239,000 | 239,000 | 228,000 | 236,000 | 11 | 1,180 |
| 2007-07-13 | 230,000 | 236,000 | 225,000 | 236,000 | 20 | 1,180 |
| 2007-07-12 | 223,000 | 237,000 | 223,000 | 234,000 | 50 | 1,170 |
| 2007-07-11 | 219,000 | 219,000 | 219,000 | 219,000 | 1 | 1,095 |
| 2007-07-10 | 206,000 | 220,000 | 206,000 | 220,000 | 22 | 1,100 |
| 2007-07-09 | 206,000 | 206,000 | 206,000 | 206,000 | 2 | 1,030 |
| 2007-07-06 | 200,000 | 210,000 | 200,000 | 210,000 | 50 | 1,050 |
| 2007-07-05 | 200,000 | 206,000 | 200,000 | 206,000 | 14 | 1,030 |
| 2007-07-04 | 200,000 | 200,000 | 200,000 | 200,000 | 2 | 1,000 |
| 2007-07-03 | 202,000 | 205,000 | 195,000 | 205,000 | 21 | 1,025 |
| 2007-07-02 | 208,000 | 208,000 | 202,000 | 202,000 | 16 | 1,010 |
| 2007-06-29 | 190,000 | 210,000 | 190,000 | 197,000 | 42 | 985 |
| 2007-06-28 | 187,000 | 189,000 | 187,000 | 189,000 | 3 | 945 |
| 2007-06-27 | 187,000 | 187,000 | 187,000 | 187,000 | 1 | 935 |
| 2007-06-26 | 184,000 | 185,000 | 184,000 | 184,000 | 4 | 920 |
| 2007-06-25 | 196,000 | 196,000 | 184,000 | 189,000 | 12 | 945 |
| 2007-06-22 | 186,000 | 186,000 | 186,000 | 186,000 | 1 | 930 |
| 2007-06-21 | 186,000 | 186,000 | 186,000 | 186,000 | 2 | 930 |
| 2007-06-20 | 191,000 | 193,000 | 190,000 | 190,000 | 8 | 950 |
| 2007-06-19 | 195,000 | 195,000 | 185,000 | 191,000 | 13 | 955 |
| 2007-06-18 | 191,000 | 201,000 | 191,000 | 195,000 | 21 | 975 |
| 2007-06-15 | 188,000 | 188,000 | 188,000 | 188,000 | 1 | 940 |
| 2007-06-11 | 188,000 | 188,000 | 187,000 | 187,000 | 6 | 935 |
| 2007-06-08 | 190,000 | 190,000 | 185,000 | 185,000 | 7 | 925 |
| 2007-06-07 | 184,000 | 184,000 | 184,000 | 184,000 | 1 | 920 |
| 2007-06-05 | 177,000 | 185,000 | 177,000 | 185,000 | 3 | 925 |
| 2007-06-04 | 185,000 | 185,000 | 184,000 | 184,000 | 6 | 920 |
| 2007-06-01 | 183,000 | 190,000 | 183,000 | 190,000 | 7 | 950 |
| 2007-05-31 | 185,000 | 185,000 | 185,000 | 185,000 | 2 | 925 |
| 2007-05-30 | 184,000 | 188,000 | 184,000 | 188,000 | 5 | 940 |
| 2007-05-28 | 184,000 | 184,000 | 184,000 | 184,000 | 3 | 920 |
| 2007-05-25 | 185,000 | 185,000 | 183,000 | 184,000 | 9 | 920 |
| 2007-05-24 | 186,000 | 186,000 | 184,000 | 184,000 | 3 | 920 |
| 2007-05-23 | 186,000 | 186,000 | 186,000 | 186,000 | 1 | 930 |
| 2007-05-22 | 180,000 | 183,000 | 177,000 | 183,000 | 3 | 915 |
| 2007-05-21 | 172,000 | 177,000 | 171,000 | 177,000 | 6 | 885 |
| 2007-05-18 | 186,000 | 186,000 | 169,000 | 172,000 | 38 | 860 |
| 2007-05-17 | 183,000 | 190,000 | 183,000 | 185,000 | 8 | 925 |
| 2007-05-15 | 185,000 | 191,000 | 185,000 | 191,000 | 5 | 955 |
| 2007-05-14 | 185,000 | 187,000 | 183,000 | 187,000 | 13 | 935 |
| 2007-05-11 | 191,000 | 191,000 | 190,000 | 190,000 | 6 | 950 |
| 2007-05-10 | 194,000 | 194,000 | 191,000 | 191,000 | 10 | 955 |
| 2007-05-09 | 209,000 | 209,000 | 209,000 | 209,000 | 1 | 1,045 |
| 2007-05-08 | 200,000 | 200,000 | 200,000 | 200,000 | 1 | 1,000 |
| 2007-05-07 | 210,000 | 210,000 | 209,000 | 209,000 | 13 | 1,045 |
| 2007-05-02 | 196,000 | 199,000 | 190,000 | 190,000 | 4 | 950 |
| 2007-05-01 | 187,000 | 187,000 | 186,000 | 186,000 | 3 | 930 |
| 2007-04-27 | 187,000 | 190,000 | 186,000 | 186,000 | 3 | 930 |
| 2007-04-26 | 184,000 | 184,000 | 184,000 | 184,000 | 2 | 920 |
| 2007-04-25 | 185,000 | 185,000 | 183,000 | 183,000 | 5 | 915 |
| 2007-04-24 | 185,000 | 185,000 | 185,000 | 185,000 | 2 | 925 |
| 2007-04-23 | 188,000 | 188,000 | 185,000 | 185,000 | 2 | 925 |
| 2007-04-19 | 187,000 | 187,000 | 187,000 | 187,000 | 1 | 935 |
| 2007-04-18 | 190,000 | 190,000 | 188,000 | 188,000 | 3 | 940 |
| 2007-04-17 | 190,000 | 190,000 | 190,000 | 190,000 | 4 | 950 |
| 2007-04-16 | 190,000 | 190,000 | 188,000 | 188,000 | 5 | 940 |
| 2007-04-13 | 195,000 | 195,000 | 192,000 | 192,000 | 3 | 960 |
| 2007-04-11 | 195,000 | 195,000 | 190,000 | 190,000 | 2 | 950 |
| 2007-04-10 | 200,000 | 200,000 | 196,000 | 196,000 | 4 | 980 |
| 2007-04-09 | 199,000 | 199,000 | 199,000 | 199,000 | 1 | 995 |
| 2007-04-06 | 196,000 | 197,000 | 196,000 | 197,000 | 7 | 985 |
| 2007-04-05 | 210,000 | 210,000 | 198,000 | 200,000 | 14 | 1,000 |
| 2007-04-04 | 198,000 | 200,000 | 198,000 | 200,000 | 8 | 1,000 |
| 2007-04-03 | 194,000 | 197,000 | 194,000 | 197,000 | 4 | 985 |
| 2007-04-02 | 193,000 | 195,000 | 193,000 | 194,000 | 4 | 970 |
| 2007-03-30 | 197,000 | 197,000 | 191,000 | 196,000 | 3 | 980 |
| 2007-03-29 | 189,000 | 194,000 | 189,000 | 194,000 | 2 | 970 |
| 2007-03-28 | 198,000 | 198,000 | 198,000 | 198,000 | 1 | 990 |
| 2007-03-27 | 195,000 | 195,000 | 195,000 | 195,000 | 4 | 975 |
| 2007-03-26 | 198,000 | 198,000 | 195,000 | 195,000 | 4 | 975 |
| 2007-03-23 | 187,000 | 195,000 | 187,000 | 195,000 | 12 | 975 |
| 2007-03-22 | 196,000 | 196,000 | 196,000 | 196,000 | 1 | 980 |
| 2007-03-20 | 188,000 | 193,000 | 188,000 | 193,000 | 8 | 965 |
| 2007-03-19 | 190,000 | 190,000 | 183,000 | 185,000 | 8 | 925 |
| 2007-03-16 | 188,000 | 190,000 | 185,000 | 190,000 | 11 | 950 |
| 2007-03-15 | 190,000 | 193,000 | 190,000 | 193,000 | 4 | 965 |
| 2007-03-14 | 187,000 | 190,000 | 185,000 | 190,000 | 6 | 950 |
| 2007-03-13 | 193,000 | 193,000 | 188,000 | 188,000 | 4 | 940 |
| 2007-03-12 | 186,000 | 186,000 | 186,000 | 186,000 | 2 | 930 |
| 2007-03-09 | 193,000 | 195,000 | 186,000 | 186,000 | 8 | 930 |
| 2007-03-08 | 188,000 | 195,000 | 185,000 | 190,000 | 20 | 950 |
| 2007-03-07 | 192,000 | 194,000 | 192,000 | 194,000 | 3 | 970 |
| 2007-03-06 | 192,000 | 192,000 | 192,000 | 192,000 | 3 | 960 |
| 2007-03-05 | 192,000 | 192,000 | 190,000 | 190,000 | 6 | 950 |
| 2007-03-02 | 194,000 | 198,000 | 194,000 | 197,000 | 5 | 985 |
| 2007-03-01 | 195,000 | 197,000 | 194,000 | 197,000 | 5 | 985 |
| 2007-02-28 | 192,000 | 195,000 | 192,000 | 195,000 | 11 | 975 |
| 2007-02-27 | 211,000 | 211,000 | 205,000 | 205,000 | 4 | 1,025 |
| 2007-02-26 | 210,000 | 215,000 | 203,000 | 215,000 | 7 | 1,075 |
| 2007-02-23 | 201,000 | 208,000 | 201,000 | 208,000 | 9 | 1,040 |
| 2007-02-22 | 210,000 | 210,000 | 193,000 | 202,000 | 13 | 1,010 |
| 2007-02-21 | 195,000 | 209,000 | 195,000 | 209,000 | 26 | 1,045 |
| 2007-02-20 | 195,000 | 195,000 | 194,000 | 194,000 | 12 | 970 |
| 2007-02-19 | 200,000 | 200,000 | 194,000 | 195,000 | 14 | 975 |
| 2007-02-16 | 209,000 | 209,000 | 200,000 | 202,000 | 30 | 1,010 |
| 2007-02-15 | 199,000 | 205,000 | 199,000 | 202,000 | 24 | 1,010 |
| 2007-02-14 | 205,000 | 205,000 | 192,000 | 199,000 | 72 | 995 |
| 2007-02-13 | 224,000 | 224,000 | 220,000 | 220,000 | 13 | 1,100 |
| 2007-02-09 | 223,000 | 228,000 | 218,000 | 228,000 | 25 | 1,140 |
| 2007-02-08 | 233,000 | 233,000 | 226,000 | 226,000 | 10 | 1,130 |
| 2007-02-07 | 238,000 | 238,000 | 235,000 | 235,000 | 7 | 1,175 |
| 2007-02-06 | 238,000 | 238,000 | 237,000 | 237,000 | 3 | 1,185 |
| 2007-02-05 | 240,000 | 240,000 | 238,000 | 238,000 | 6 | 1,190 |
| 2007-02-02 | 241,000 | 243,000 | 240,000 | 240,000 | 7 | 1,200 |
| 2007-02-01 | 240,000 | 240,000 | 240,000 | 240,000 | 3 | 1,200 |
| 2007-01-31 | 241,000 | 241,000 | 235,000 | 241,000 | 8 | 1,205 |
| 2007-01-30 | 247,000 | 247,000 | 241,000 | 241,000 | 23 | 1,205 |
| 2007-01-29 | 253,000 | 255,000 | 250,000 | 251,000 | 19 | 1,255 |
| 2007-01-26 | 249,000 | 258,000 | 248,000 | 258,000 | 23 | 1,290 |
| 2007-01-25 | 278,000 | 278,000 | 253,000 | 257,000 | 56 | 1,285 |
| 2007-01-24 | 283,000 | 290,000 | 279,000 | 279,000 | 73 | 1,395 |
| 2007-01-23 | 268,000 | 289,000 | 267,000 | 274,000 | 113 | 1,370 |
| 2007-01-22 | 258,000 | 279,000 | 258,000 | 263,000 | 102 | 1,315 |
| 2007-01-19 | 250,000 | 255,000 | 243,000 | 254,000 | 49 | 1,270 |
| 2007-01-18 | 245,000 | 248,000 | 238,000 | 248,000 | 37 | 1,240 |
| 2007-01-17 | 228,000 | 239,000 | 225,000 | 239,000 | 33 | 1,195 |
| 2007-01-16 | 216,000 | 224,000 | 211,000 | 224,000 | 12 | 1,120 |
| 2007-01-15 | 217,000 | 220,000 | 217,000 | 220,000 | 8 | 1,100 |
| 2007-01-12 | 215,000 | 225,000 | 214,000 | 225,000 | 8 | 1,125 |
| 2007-01-11 | 217,000 | 217,000 | 215,000 | 215,000 | 5 | 1,075 |
| 2007-01-10 | 222,000 | 222,000 | 212,000 | 216,000 | 24 | 1,080 |
| 2007-01-09 | 226,000 | 227,000 | 224,000 | 226,000 | 12 | 1,130 |
| 2007-01-05 | 232,000 | 234,000 | 232,000 | 234,000 | 2 | 1,170 |
| 2007-01-04 | 233,000 | 234,000 | 232,000 | 234,000 | 4 | 1,170 |
分割・併合履歴 ： [2013-09-26]1株→200株
