3803 イメージ情報開発(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 90,000 | 90,000 | 87,500 | 88,000 | 5 | 440 |
| 2008-12-26 | 90,200 | 90,200 | 90,200 | 90,200 | 1 | 451 |
| 2008-12-25 | 91,000 | 91,000 | 90,100 | 90,100 | 3 | 450.50 |
| 2008-12-24 | 84,000 | 90,000 | 82,000 | 90,000 | 25 | 450 |
| 2008-12-22 | 89,000 | 89,000 | 84,000 | 89,000 | 21 | 445 |
| 2008-12-19 | 92,000 | 92,000 | 91,000 | 92,000 | 10 | 460 |
| 2008-12-18 | 93,000 | 93,000 | 90,900 | 93,000 | 15 | 465 |
| 2008-12-17 | 90,700 | 93,000 | 89,500 | 93,000 | 18 | 465 |
| 2008-12-16 | 113,500 | 114,000 | 88,000 | 88,500 | 56 | 442.50 |
| 2008-12-15 | 103,500 | 103,500 | 103,500 | 103,500 | 2 | 517.50 |
| 2008-12-12 | 93,500 | 93,500 | 93,500 | 93,500 | 9 | 467.50 |
| 2008-12-11 | 83,500 | 83,500 | 83,500 | 83,500 | 17 | 417.50 |
| 2008-12-10 | 73,000 | 73,500 | 72,500 | 73,500 | 15 | 367.50 |
| 2008-12-09 | 68,500 | 68,500 | 68,500 | 68,500 | 10 | 342.50 |
| 2008-12-08 | 63,500 | 63,500 | 63,500 | 63,500 | 2 | 317.50 |
| 2008-12-05 | 58,500 | 58,600 | 58,500 | 58,500 | 4 | 292.50 |
| 2008-12-04 | 60,000 | 60,100 | 60,000 | 60,000 | 4 | 300 |
| 2008-12-03 | 60,100 | 60,100 | 60,000 | 60,000 | 2 | 300 |
| 2008-12-02 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 300 |
| 2008-12-01 | 62,100 | 62,100 | 61,500 | 61,500 | 3 | 307.50 |
| 2008-11-28 | 62,100 | 62,500 | 62,000 | 62,000 | 11 | 310 |
| 2008-11-27 | 63,000 | 63,000 | 62,500 | 62,500 | 2 | 312.50 |
| 2008-11-26 | 64,000 | 64,000 | 63,100 | 63,500 | 8 | 317.50 |
| 2008-11-25 | 66,500 | 66,500 | 66,500 | 66,500 | 3 | 332.50 |
| 2008-11-21 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 320 |
| 2008-11-20 | 63,500 | 65,000 | 63,500 | 64,000 | 5 | 320 |
| 2008-11-19 | 65,000 | 66,500 | 65,000 | 66,500 | 3 | 332.50 |
| 2008-11-18 | 66,000 | 66,500 | 66,000 | 66,500 | 2 | 332.50 |
| 2008-11-17 | 66,500 | 67,000 | 63,600 | 67,000 | 16 | 335 |
| 2008-11-14 | 67,500 | 67,500 | 67,500 | 67,500 | 1 | 337.50 |
| 2008-11-13 | 68,000 | 68,000 | 67,500 | 67,500 | 2 | 337.50 |
| 2008-11-12 | 72,500 | 75,000 | 72,000 | 73,000 | 15 | 365 |
| 2008-11-11 | 69,500 | 71,500 | 69,500 | 71,500 | 12 | 357.50 |
| 2008-11-10 | 63,500 | 66,500 | 63,500 | 66,500 | 16 | 332.50 |
| 2008-11-07 | 63,600 | 63,600 | 62,300 | 62,800 | 16 | 314 |
| 2008-11-06 | 66,000 | 66,000 | 64,100 | 64,900 | 10 | 324.50 |
| 2008-11-05 | 66,400 | 67,000 | 66,000 | 66,000 | 22 | 330 |
| 2008-11-04 | 68,000 | 68,000 | 66,000 | 66,500 | 13 | 332.50 |
| 2008-10-31 | 67,100 | 70,000 | 67,100 | 70,000 | 7 | 350 |
| 2008-10-30 | 71,900 | 71,900 | 70,000 | 70,000 | 3 | 350 |
| 2008-10-29 | 72,500 | 72,600 | 66,500 | 67,000 | 35 | 335 |
| 2008-10-28 | 72,000 | 75,500 | 70,000 | 75,500 | 47 | 377.50 |
| 2008-10-27 | 88,000 | 88,000 | 79,100 | 80,000 | 21 | 400 |
| 2008-10-24 | 100,000 | 100,000 | 85,000 | 85,000 | 29 | 425 |
| 2008-10-23 | 100,000 | 100,000 | 86,000 | 100,000 | 52 | 500 |
| 2008-10-22 | 115,000 | 115,000 | 103,000 | 103,500 | 31 | 517.50 |
| 2008-10-21 | 124,000 | 124,000 | 113,000 | 113,000 | 136 | 565 |
| 2008-10-20 | 124,900 | 134,900 | 105,000 | 116,100 | 356 | 580.50 |
| 2008-10-17 | 130,000 | 130,000 | 113,800 | 114,900 | 186 | 574.50 |
| 2008-10-16 | 113,000 | 122,000 | 110,000 | 122,000 | 16 | 610 |
| 2008-10-15 | 116,000 | 123,000 | 115,000 | 121,000 | 49 | 605 |
| 2008-10-14 | 123,000 | 123,000 | 120,000 | 120,000 | 7 | 600 |
| 2008-10-10 | 129,000 | 129,000 | 117,000 | 119,000 | 88 | 595 |
| 2008-10-09 | 117,000 | 141,000 | 117,000 | 137,000 | 69 | 685 |
| 2008-10-08 | 157,000 | 157,000 | 136,000 | 137,000 | 49 | 685 |
| 2008-10-07 | 145,000 | 158,000 | 140,000 | 158,000 | 61 | 790 |
| 2008-10-06 | 143,000 | 159,000 | 143,000 | 159,000 | 9 | 795 |
| 2008-10-03 | 152,000 | 159,000 | 140,000 | 159,000 | 18 | 795 |
| 2008-10-02 | 158,000 | 158,000 | 158,000 | 158,000 | 2 | 790 |
| 2008-10-01 | 162,000 | 164,000 | 155,000 | 164,000 | 33 | 820 |
| 2008-09-30 | 160,100 | 163,000 | 158,000 | 163,000 | 9 | 815 |
| 2008-09-29 | 165,000 | 167,000 | 162,200 | 162,500 | 15 | 812.50 |
| 2008-09-26 | 164,000 | 164,000 | 161,500 | 162,100 | 13 | 810.50 |
| 2008-09-25 | 163,500 | 163,500 | 158,500 | 162,000 | 6 | 810 |
| 2008-09-24 | 160,000 | 160,000 | 157,500 | 157,500 | 7 | 787.50 |
| 2008-09-22 | 162,000 | 162,000 | 151,300 | 157,000 | 11 | 785 |
| 2008-09-19 | 153,000 | 153,000 | 153,000 | 153,000 | 1 | 765 |
| 2008-09-18 | 147,000 | 147,000 | 147,000 | 147,000 | 1 | 735 |
| 2008-09-17 | 143,000 | 150,000 | 143,000 | 147,000 | 9 | 735 |
| 2008-09-16 | 143,000 | 143,000 | 140,000 | 143,000 | 22 | 715 |
| 2008-09-12 | 143,000 | 144,000 | 143,000 | 143,000 | 6 | 715 |
| 2008-09-11 | 143,000 | 143,000 | 142,000 | 142,000 | 5 | 710 |
| 2008-09-10 | 147,000 | 147,000 | 140,100 | 146,000 | 9 | 730 |
| 2008-09-09 | 165,000 | 167,500 | 158,000 | 158,000 | 18 | 790 |
| 2008-09-08 | 146,000 | 168,000 | 146,000 | 160,100 | 80 | 800.50 |
| 2008-09-05 | 160,000 | 165,000 | 149,000 | 151,000 | 34 | 755 |
| 2008-09-04 | 149,000 | 155,000 | 149,000 | 155,000 | 7 | 775 |
| 2008-09-03 | 149,000 | 149,000 | 149,000 | 149,000 | 1 | 745 |
| 2008-09-02 | 146,000 | 148,000 | 146,000 | 146,000 | 10 | 730 |
| 2008-08-29 | 144,000 | 144,000 | 144,000 | 144,000 | 3 | 720 |
| 2008-08-28 | 142,000 | 142,000 | 142,000 | 142,000 | 1 | 710 |
| 2008-08-26 | 143,000 | 144,000 | 141,000 | 144,000 | 32 | 720 |
| 2008-08-25 | 143,000 | 144,500 | 141,000 | 144,500 | 9 | 722.50 |
| 2008-08-22 | 140,000 | 143,000 | 140,000 | 143,000 | 3 | 715 |
| 2008-08-21 | 140,000 | 140,000 | 140,000 | 140,000 | 3 | 700 |
| 2008-08-20 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 700 |
| 2008-08-18 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 700 |
| 2008-08-14 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 700 |
| 2008-08-12 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 700 |
| 2008-08-11 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 700 |
| 2008-08-08 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 700 |
| 2008-08-07 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 700 |
| 2008-08-06 | 140,000 | 144,000 | 140,000 | 140,000 | 3 | 700 |
| 2008-07-25 | 160,000 | 160,000 | 160,000 | 160,000 | 5 | 800 |
| 2008-07-23 | 140,000 | 140,000 | 140,000 | 140,000 | 2 | 700 |
| 2008-07-22 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 700 |
| 2008-07-14 | 140,000 | 145,000 | 140,000 | 145,000 | 6 | 725 |
| 2008-07-11 | 140,000 | 140,000 | 137,000 | 140,000 | 14 | 700 |
| 2008-07-09 | 140,000 | 141,000 | 140,000 | 140,000 | 3 | 700 |
| 2008-07-08 | 141,000 | 141,000 | 140,000 | 140,000 | 2 | 700 |
| 2008-07-07 | 142,000 | 142,000 | 142,000 | 142,000 | 2 | 710 |
| 2008-07-04 | 145,000 | 145,000 | 145,000 | 145,000 | 1 | 725 |
| 2008-07-03 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 775 |
| 2008-07-01 | 158,000 | 158,000 | 158,000 | 158,000 | 1 | 790 |
| 2008-06-26 | 145,000 | 145,000 | 141,000 | 141,000 | 4 | 705 |
| 2008-06-25 | 163,000 | 163,000 | 148,000 | 148,000 | 5 | 740 |
| 2008-06-24 | 147,000 | 147,000 | 147,000 | 147,000 | 5 | 735 |
| 2008-06-23 | 147,000 | 151,000 | 147,000 | 151,000 | 4 | 755 |
| 2008-06-20 | 158,000 | 158,000 | 158,000 | 158,000 | 1 | 790 |
| 2008-06-19 | 155,000 | 155,000 | 155,000 | 155,000 | 1 | 775 |
| 2008-06-18 | 158,000 | 158,000 | 158,000 | 158,000 | 1 | 790 |
| 2008-06-16 | 171,000 | 171,000 | 158,000 | 158,000 | 7 | 790 |
| 2008-06-13 | 158,000 | 158,000 | 153,000 | 153,000 | 4 | 765 |
| 2008-06-11 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 800 |
| 2008-06-10 | 160,000 | 160,000 | 160,000 | 160,000 | 3 | 800 |
| 2008-06-09 | 161,000 | 168,000 | 160,000 | 168,000 | 5 | 840 |
| 2008-06-06 | 163,000 | 163,000 | 163,000 | 163,000 | 1 | 815 |
| 2008-06-05 | 163,000 | 169,000 | 161,000 | 169,000 | 11 | 845 |
| 2008-06-04 | 166,000 | 166,000 | 166,000 | 166,000 | 4 | 830 |
| 2008-06-03 | 173,000 | 173,000 | 173,000 | 173,000 | 5 | 865 |
| 2008-06-02 | 184,000 | 189,000 | 182,000 | 182,000 | 7 | 910 |
| 2008-05-30 | 172,000 | 173,000 | 172,000 | 173,000 | 4 | 865 |
| 2008-05-29 | 176,000 | 176,000 | 170,000 | 170,000 | 6 | 850 |
| 2008-05-28 | 173,000 | 179,000 | 173,000 | 179,000 | 3 | 895 |
| 2008-05-27 | 185,000 | 185,000 | 185,000 | 185,000 | 1 | 925 |
| 2008-05-26 | 185,000 | 185,000 | 185,000 | 185,000 | 2 | 925 |
| 2008-05-23 | 177,000 | 185,000 | 175,000 | 185,000 | 11 | 925 |
| 2008-05-22 | 192,000 | 193,000 | 186,000 | 186,000 | 5 | 930 |
| 2008-05-21 | 197,000 | 197,000 | 175,000 | 184,000 | 22 | 920 |
| 2008-05-20 | 206,000 | 206,000 | 186,000 | 196,000 | 17 | 980 |
| 2008-05-19 | 216,000 | 216,000 | 205,000 | 206,000 | 38 | 1,030 |
| 2008-05-16 | 242,000 | 246,000 | 235,000 | 235,000 | 58 | 1,175 |
| 2008-05-15 | 242,000 | 253,000 | 236,000 | 242,000 | 346 | 1,210 |
| 2008-05-14 | 230,000 | 239,000 | 229,000 | 238,000 | 95 | 1,190 |
| 2008-05-13 | 233,000 | 233,000 | 231,000 | 232,000 | 5 | 1,160 |
| 2008-05-12 | 232,000 | 232,000 | 225,000 | 232,000 | 41 | 1,160 |
| 2008-05-09 | 232,000 | 232,000 | 232,000 | 232,000 | 4 | 1,160 |
| 2008-05-08 | 223,000 | 228,000 | 223,000 | 228,000 | 12 | 1,140 |
| 2008-05-07 | 214,000 | 222,000 | 214,000 | 222,000 | 29 | 1,110 |
| 2008-05-02 | 215,000 | 218,000 | 215,000 | 218,000 | 4 | 1,090 |
| 2008-05-01 | 210,000 | 215,000 | 210,000 | 215,000 | 5 | 1,075 |
| 2008-04-30 | 199,000 | 206,000 | 199,000 | 205,000 | 10 | 1,025 |
| 2008-04-28 | 199,000 | 203,000 | 197,000 | 200,000 | 84 | 1,000 |
| 2008-04-25 | 228,000 | 228,000 | 205,000 | 207,000 | 14 | 1,035 |
| 2008-04-24 | 247,000 | 256,000 | 222,000 | 226,000 | 331 | 1,130 |
| 2008-04-23 | 218,000 | 243,000 | 216,000 | 239,000 | 341 | 1,195 |
| 2008-04-22 | 209,000 | 227,000 | 207,000 | 218,000 | 65 | 1,090 |
| 2008-04-21 | 175,000 | 205,000 | 175,000 | 205,000 | 60 | 1,025 |
| 2008-04-18 | 162,000 | 175,000 | 162,000 | 175,000 | 40 | 875 |
| 2008-04-17 | 158,000 | 161,000 | 158,000 | 161,000 | 21 | 805 |
| 2008-04-16 | 158,000 | 158,000 | 158,000 | 158,000 | 1 | 790 |
| 2008-04-10 | 158,000 | 158,000 | 158,000 | 158,000 | 1 | 790 |
| 2008-04-04 | 173,000 | 173,000 | 173,000 | 173,000 | 8 | 865 |
| 2008-03-25 | 171,000 | 174,000 | 171,000 | 174,000 | 2 | 870 |
| 2008-03-21 | 162,000 | 162,000 | 162,000 | 162,000 | 2 | 810 |
| 2008-03-12 | 156,000 | 156,000 | 147,000 | 156,000 | 3 | 780 |
| 2008-03-11 | 140,000 | 153,000 | 140,000 | 153,000 | 16 | 765 |
| 2008-03-07 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 800 |
| 2008-02-27 | 156,000 | 163,000 | 156,000 | 163,000 | 3 | 815 |
| 2008-02-26 | 157,000 | 157,000 | 157,000 | 157,000 | 1 | 785 |
| 2008-02-25 | 175,000 | 175,000 | 175,000 | 175,000 | 2 | 875 |
| 2008-02-21 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 800 |
| 2008-02-19 | 160,000 | 160,000 | 160,000 | 160,000 | 3 | 800 |
| 2008-02-18 | 160,000 | 160,000 | 160,000 | 160,000 | 2 | 800 |
| 2008-02-15 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 800 |
| 2008-02-14 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 800 |
| 2008-02-12 | 160,000 | 160,000 | 160,000 | 160,000 | 1 | 800 |
| 2008-02-07 | 147,000 | 156,000 | 146,000 | 156,000 | 5 | 780 |
| 2008-02-06 | 162,000 | 162,000 | 162,000 | 162,000 | 3 | 810 |
| 2008-02-04 | 170,000 | 170,000 | 170,000 | 170,000 | 4 | 850 |
| 2008-01-31 | 171,000 | 171,000 | 170,000 | 170,000 | 3 | 850 |
| 2008-01-30 | 175,000 | 175,000 | 175,000 | 175,000 | 3 | 875 |
| 2008-01-29 | 171,000 | 182,000 | 170,000 | 182,000 | 10 | 910 |
| 2008-01-28 | 170,000 | 170,000 | 169,000 | 169,000 | 6 | 845 |
| 2008-01-25 | 159,000 | 170,000 | 159,000 | 170,000 | 9 | 850 |
| 2008-01-24 | 141,000 | 150,000 | 141,000 | 150,000 | 13 | 750 |
| 2008-01-23 | 159,000 | 159,000 | 150,000 | 150,000 | 8 | 750 |
| 2008-01-22 | 145,000 | 145,000 | 140,000 | 140,000 | 16 | 700 |
| 2008-01-21 | 163,000 | 163,000 | 158,000 | 158,000 | 8 | 790 |
| 2008-01-18 | 170,000 | 170,000 | 162,000 | 169,000 | 24 | 845 |
| 2008-01-17 | 159,000 | 167,000 | 158,000 | 167,000 | 37 | 835 |
| 2008-01-16 | 169,000 | 183,000 | 162,000 | 162,000 | 126 | 810 |
| 2008-01-15 | 203,000 | 207,000 | 203,000 | 207,000 | 3 | 1,035 |
| 2008-01-11 | 220,000 | 220,000 | 215,000 | 215,000 | 10 | 1,075 |
| 2008-01-10 | 224,000 | 227,000 | 220,000 | 220,000 | 8 | 1,100 |
| 2008-01-09 | 226,000 | 226,000 | 226,000 | 226,000 | 5 | 1,130 |
| 2008-01-08 | 227,000 | 230,000 | 221,000 | 228,000 | 9 | 1,140 |
| 2008-01-07 | 227,000 | 227,000 | 227,000 | 227,000 | 5 | 1,135 |
| 2008-01-04 | 227,000 | 230,000 | 227,000 | 230,000 | 7 | 1,150 |
分割・併合履歴 ： [2013-09-26]1株→200株
