3803 イメージ情報開発(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 122,300 | 122,300 | 122,300 | 122,300 | 1 | 611.50 |
| 2009-12-11 | 108,300 | 108,300 | 108,300 | 108,300 | 4 | 541.50 |
| 2009-12-09 | 98,300 | 98,300 | 98,300 | 98,300 | 1 | 491.50 |
| 2009-12-08 | 90,300 | 90,300 | 90,300 | 90,300 | 1 | 451.50 |
| 2009-12-04 | 99,000 | 99,000 | 99,000 | 99,000 | 1 | 495 |
| 2009-11-26 | 97,000 | 99,000 | 97,000 | 99,000 | 2 | 495 |
| 2009-11-25 | 99,000 | 99,000 | 99,000 | 99,000 | 2 | 495 |
| 2009-11-24 | 104,000 | 104,000 | 98,000 | 98,000 | 8 | 490 |
| 2009-11-20 | 118,000 | 118,000 | 118,000 | 118,000 | 1 | 590 |
| 2009-11-11 | 111,000 | 118,000 | 111,000 | 118,000 | 2 | 590 |
| 2009-11-06 | 117,000 | 117,000 | 117,000 | 117,000 | 1 | 585 |
| 2009-10-27 | 116,000 | 116,000 | 116,000 | 116,000 | 1 | 580 |
| 2009-10-26 | 113,000 | 113,000 | 110,000 | 110,000 | 4 | 550 |
| 2009-10-23 | 115,000 | 115,000 | 113,000 | 115,000 | 7 | 575 |
| 2009-10-22 | 129,000 | 129,000 | 111,200 | 115,000 | 6 | 575 |
| 2009-10-21 | 135,000 | 135,000 | 125,000 | 125,000 | 2 | 625 |
| 2009-10-20 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 700 |
| 2009-10-09 | 138,000 | 138,000 | 138,000 | 138,000 | 1 | 690 |
| 2009-10-08 | 140,000 | 140,000 | 140,000 | 140,000 | 1 | 700 |
| 2009-10-07 | 130,000 | 138,000 | 130,000 | 138,000 | 3 | 690 |
| 2009-09-25 | 132,000 | 132,000 | 132,000 | 132,000 | 2 | 660 |
| 2009-09-18 | 114,000 | 114,000 | 114,000 | 114,000 | 3 | 570 |
| 2009-09-16 | 114,000 | 114,000 | 114,000 | 114,000 | 1 | 570 |
| 2009-09-15 | 114,100 | 114,100 | 114,000 | 114,000 | 4 | 570 |
| 2009-09-14 | 114,100 | 114,100 | 114,100 | 114,100 | 1 | 570.50 |
| 2009-09-10 | 114,100 | 114,100 | 114,100 | 114,100 | 1 | 570.50 |
| 2009-09-09 | 106,100 | 106,100 | 106,100 | 106,100 | 1 | 530.50 |
| 2009-09-08 | 124,000 | 124,000 | 110,100 | 116,100 | 8 | 580.50 |
| 2009-09-07 | 124,000 | 124,000 | 124,000 | 124,000 | 3 | 620 |
| 2009-09-04 | 124,000 | 124,000 | 124,000 | 124,000 | 3 | 620 |
| 2009-09-03 | 125,000 | 125,000 | 125,000 | 125,000 | 19 | 625 |
| 2009-09-01 | 125,000 | 125,000 | 125,000 | 125,000 | 2 | 625 |
| 2009-08-31 | 125,000 | 125,000 | 125,000 | 125,000 | 3 | 625 |
| 2009-08-28 | 128,000 | 128,000 | 128,000 | 128,000 | 6 | 640 |
| 2009-08-25 | 120,000 | 124,000 | 120,000 | 124,000 | 10 | 620 |
| 2009-08-24 | 121,000 | 122,000 | 120,000 | 120,000 | 5 | 600 |
| 2009-08-20 | 120,000 | 120,000 | 120,000 | 120,000 | 2 | 600 |
| 2009-08-19 | 123,000 | 123,000 | 123,000 | 123,000 | 1 | 615 |
| 2009-08-18 | 120,000 | 120,000 | 120,000 | 120,000 | 3 | 600 |
| 2009-08-17 | 120,000 | 120,000 | 120,000 | 120,000 | 3 | 600 |
| 2009-08-14 | 115,000 | 120,000 | 115,000 | 120,000 | 6 | 600 |
| 2009-08-13 | 115,000 | 115,000 | 115,000 | 115,000 | 3 | 575 |
| 2009-08-12 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 550 |
| 2009-08-10 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 550 |
| 2009-08-06 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 550 |
| 2009-08-05 | 110,000 | 110,000 | 110,000 | 110,000 | 10 | 550 |
| 2009-08-04 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 550 |
| 2009-07-31 | 104,000 | 104,000 | 104,000 | 104,000 | 1 | 520 |
| 2009-07-30 | 110,000 | 110,000 | 110,000 | 110,000 | 4 | 550 |
| 2009-07-29 | 112,000 | 112,000 | 110,000 | 110,000 | 12 | 550 |
| 2009-07-27 | 118,000 | 118,000 | 118,000 | 118,000 | 4 | 590 |
| 2009-07-24 | 99,500 | 100,000 | 99,500 | 100,000 | 2 | 500 |
| 2009-07-23 | 100,000 | 100,000 | 100,000 | 100,000 | 8 | 500 |
| 2009-07-22 | 100,000 | 102,000 | 100,000 | 102,000 | 12 | 510 |
| 2009-07-21 | 92,000 | 92,000 | 92,000 | 92,000 | 3 | 460 |
| 2009-07-14 | 92,000 | 92,000 | 92,000 | 92,000 | 2 | 460 |
| 2009-07-13 | 92,000 | 92,000 | 92,000 | 92,000 | 3 | 460 |
| 2009-07-08 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 460 |
| 2009-07-07 | 95,000 | 95,000 | 95,000 | 95,000 | 5 | 475 |
| 2009-07-06 | 95,000 | 95,000 | 95,000 | 95,000 | 2 | 475 |
| 2009-07-03 | 95,000 | 95,000 | 95,000 | 95,000 | 3 | 475 |
| 2009-07-02 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 500 |
| 2009-07-01 | 100,000 | 100,000 | 100,000 | 100,000 | 3 | 500 |
| 2009-06-25 | 97,000 | 100,000 | 97,000 | 100,000 | 3 | 500 |
| 2009-06-23 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 460 |
| 2009-06-19 | 92,000 | 92,000 | 92,000 | 92,000 | 1 | 460 |
| 2009-06-17 | 93,000 | 95,000 | 93,000 | 95,000 | 8 | 475 |
| 2009-06-16 | 100,000 | 100,000 | 91,000 | 92,000 | 6 | 460 |
| 2009-06-12 | 104,000 | 104,000 | 104,000 | 104,000 | 7 | 520 |
| 2009-06-09 | 94,000 | 94,000 | 94,000 | 94,000 | 2 | 470 |
| 2009-06-08 | 94,000 | 94,000 | 94,000 | 94,000 | 4 | 470 |
| 2009-06-03 | 94,000 | 94,000 | 94,000 | 94,000 | 3 | 470 |
| 2009-06-02 | 94,000 | 94,000 | 94,000 | 94,000 | 1 | 470 |
| 2009-06-01 | 89,000 | 94,000 | 89,000 | 94,000 | 11 | 470 |
| 2009-05-29 | 80,000 | 84,000 | 80,000 | 84,000 | 4 | 420 |
| 2009-05-28 | 80,000 | 80,000 | 80,000 | 80,000 | 1 | 400 |
| 2009-05-27 | 74,500 | 74,500 | 74,500 | 74,500 | 3 | 372.50 |
| 2009-05-26 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 370 |
| 2009-05-25 | 66,000 | 66,000 | 66,000 | 66,000 | 3 | 330 |
| 2009-05-22 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 325 |
| 2009-05-21 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 325 |
| 2009-05-19 | 66,000 | 66,000 | 65,000 | 65,000 | 4 | 325 |
| 2009-05-18 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 320 |
| 2009-05-14 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 330 |
| 2009-05-13 | 65,500 | 65,500 | 65,500 | 65,500 | 2 | 327.50 |
| 2009-05-12 | 65,500 | 65,500 | 65,000 | 65,500 | 4 | 327.50 |
| 2009-05-11 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 315 |
| 2009-05-08 | 61,500 | 61,700 | 61,500 | 61,700 | 2 | 308.50 |
| 2009-05-07 | 62,000 | 62,000 | 61,000 | 61,000 | 2 | 305 |
| 2009-05-01 | 62,600 | 62,600 | 61,500 | 61,500 | 3 | 307.50 |
| 2009-04-30 | 61,500 | 61,500 | 60,000 | 60,100 | 10 | 300.50 |
| 2009-04-28 | 62,500 | 62,500 | 62,500 | 62,500 | 1 | 312.50 |
| 2009-04-27 | 63,500 | 63,500 | 63,500 | 63,500 | 3 | 317.50 |
| 2009-04-24 | 60,000 | 60,000 | 60,000 | 60,000 | 17 | 300 |
| 2009-04-23 | 61,500 | 61,500 | 61,500 | 61,500 | 1 | 307.50 |
| 2009-04-21 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 300 |
| 2009-04-20 | 61,500 | 61,500 | 60,000 | 60,300 | 5 | 301.50 |
| 2009-04-15 | 64,000 | 64,000 | 63,000 | 63,000 | 5 | 315 |
| 2009-04-14 | 65,100 | 65,100 | 65,000 | 65,000 | 3 | 325 |
| 2009-04-10 | 64,000 | 68,000 | 64,000 | 68,000 | 4 | 340 |
| 2009-03-31 | 70,000 | 70,000 | 70,000 | 70,000 | 4 | 350 |
| 2009-03-27 | 70,000 | 70,000 | 70,000 | 70,000 | 3 | 350 |
| 2009-03-25 | 66,500 | 67,000 | 66,500 | 67,000 | 7 | 335 |
| 2009-03-24 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 310 |
| 2009-03-23 | 61,000 | 61,000 | 61,000 | 61,000 | 1 | 305 |
| 2009-03-19 | 60,500 | 60,500 | 60,500 | 60,500 | 1 | 302.50 |
| 2009-03-18 | 62,000 | 62,000 | 62,000 | 62,000 | 1 | 310 |
| 2009-03-17 | 59,000 | 62,000 | 59,000 | 62,000 | 2 | 310 |
| 2009-03-16 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2009-03-13 | 60,000 | 60,000 | 60,000 | 60,000 | 2 | 300 |
| 2009-03-11 | 60,000 | 60,000 | 60,000 | 60,000 | 5 | 300 |
| 2009-03-09 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2009-03-06 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 295 |
| 2009-03-05 | 63,000 | 63,000 | 62,000 | 62,000 | 4 | 310 |
| 2009-03-04 | 63,000 | 64,000 | 63,000 | 64,000 | 4 | 320 |
| 2009-02-27 | 72,000 | 72,000 | 72,000 | 72,000 | 2 | 360 |
| 2009-02-26 | 77,000 | 77,000 | 77,000 | 77,000 | 13 | 385 |
| 2009-02-25 | 71,000 | 71,000 | 71,000 | 71,000 | 3 | 355 |
| 2009-02-24 | 65,000 | 70,400 | 65,000 | 70,400 | 3 | 352 |
| 2009-02-23 | 67,500 | 71,000 | 67,500 | 71,000 | 2 | 355 |
| 2009-02-20 | 75,000 | 75,000 | 69,000 | 71,000 | 5 | 355 |
| 2009-02-19 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 375 |
| 2009-02-18 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 375 |
| 2009-02-17 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 375 |
| 2009-02-16 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 375 |
| 2009-02-13 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 375 |
| 2009-02-12 | 75,000 | 75,000 | 75,000 | 75,000 | 2 | 375 |
| 2009-02-10 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 375 |
| 2009-02-06 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 375 |
| 2009-02-05 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 375 |
| 2009-02-04 | 75,000 | 75,000 | 71,000 | 71,000 | 4 | 355 |
| 2009-02-03 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 375 |
| 2009-02-02 | 75,000 | 75,000 | 75,000 | 75,000 | 3 | 375 |
| 2009-01-30 | 78,900 | 78,900 | 78,900 | 78,900 | 5 | 394.50 |
| 2009-01-29 | 78,900 | 78,900 | 78,100 | 78,900 | 5 | 394.50 |
| 2009-01-28 | 81,000 | 81,000 | 71,100 | 71,100 | 7 | 355.50 |
| 2009-01-27 | 81,000 | 81,000 | 81,000 | 81,000 | 7 | 405 |
| 2009-01-26 | 89,000 | 89,000 | 80,000 | 85,000 | 8 | 425 |
| 2009-01-21 | 85,000 | 85,000 | 85,000 | 85,000 | 4 | 425 |
| 2009-01-20 | 90,900 | 90,900 | 90,900 | 90,900 | 1 | 454.50 |
| 2009-01-19 | 85,000 | 90,000 | 85,000 | 90,000 | 2 | 450 |
| 2009-01-16 | 89,900 | 89,900 | 88,900 | 89,900 | 15 | 449.50 |
| 2009-01-15 | 90,000 | 90,000 | 89,900 | 89,900 | 15 | 449.50 |
| 2009-01-14 | 90,000 | 90,000 | 90,000 | 90,000 | 13 | 450 |
| 2009-01-13 | 90,000 | 90,000 | 90,000 | 90,000 | 14 | 450 |
| 2009-01-09 | 90,400 | 90,400 | 89,400 | 90,200 | 20 | 451 |
| 2009-01-08 | 90,400 | 90,400 | 90,100 | 90,400 | 14 | 452 |
| 2009-01-07 | 90,300 | 90,400 | 90,300 | 90,400 | 15 | 452 |
| 2009-01-06 | 92,300 | 92,300 | 92,300 | 92,300 | 15 | 461.50 |
| 2009-01-05 | 90,300 | 90,300 | 90,000 | 90,300 | 14 | 451.50 |
分割・併合履歴 ： [2013-09-26]1株→200株
