3803 イメージ情報開発(株) の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-2971,70071,70071,70071,7003358.50
2010-12-2777,70077,70077,70077,7001388.50
2010-12-2069,50070,20069,50070,2004351
2010-12-1672,00072,00072,00072,0003360
2010-12-1575,00075,00075,00075,0004375
2010-12-1374,50074,50074,50074,5003372.50
2010-12-1070,00071,50070,00071,5002357.50
2010-12-0870,10070,10070,10070,1004350.50
2010-12-0771,50071,50071,50071,5001357.50
2010-12-0369,10071,60069,10071,6002358
2010-12-0269,80069,80069,80069,8001349
2010-12-0171,60071,60071,60071,6001358
2010-11-2969,90069,90069,90069,9001349.50
2010-11-2671,60071,60070,00070,1003350.50
2010-11-2570,90070,90068,60068,6003343
2010-11-2472,00072,00070,00070,00011350
2010-11-1869,80070,10067,10070,10013350.50
2010-11-1570,40071,60069,10071,6003358
2010-11-1269,50069,50069,50069,5001347.50
2010-11-1070,00070,00069,50069,5002347.50
2010-11-0870,40070,40068,80070,4004352
2010-11-0576,40076,40076,40076,4001382
2010-11-0470,50070,50070,50070,5001352.50
2010-11-0270,00070,00070,00070,00010350
2010-11-0170,10071,60070,10071,6004358
2010-10-2876,50076,50076,10076,1003380.50
2010-10-2684,20084,20084,20084,2001421
2010-10-2586,40086,40086,40086,4001432
2010-10-2184,90084,90084,90084,9001424.50
2010-10-2080,60080,60080,60080,6001403
2010-10-1882,00089,50082,00089,5005447.50
2010-10-1586,90086,90086,90086,9002434.50
2010-10-1385,40085,40085,40085,4001427
2010-10-1294,40094,40083,90083,9003419.50
2010-10-0881,00090,00078,10090,0003450
2010-10-0781,00081,00081,00081,0001405
2010-10-0690,00090,00079,50079,5002397.50
2010-10-0593,00093,00093,00093,0001465
2010-10-0493,00095,00093,00095,0005475
2010-09-3094,90094,90094,90094,9001474.50
2010-09-2780,00080,00080,00080,0001400
2010-09-2490,00095,00090,00095,00021475
2010-09-2281,50081,50080,00080,00041400
2010-09-2169,00075,00069,00075,00010375
2010-09-0271,50071,50071,50071,5001357.50
2010-08-2570,00070,00070,00070,0002350
2010-08-2365,50069,50065,50069,5002347.50
2010-08-2068,50068,50068,50068,5002342.50
2010-08-1671,00071,00071,00071,0001355
2010-07-2677,40077,40077,40077,4001387
2010-07-1571,40071,40071,40071,4001357
2010-07-0971,50071,50071,50071,5001357.50
2010-07-0770,50076,00070,50076,0003380
2010-07-0175,00075,00075,00075,0002375
2010-06-3072,00074,40072,00074,4003372
2010-06-2578,00078,00078,00078,0001390
2010-06-2481,00081,00078,00078,0003390
2010-06-2179,00079,00079,00079,0002395
2010-06-1676,00076,00076,00076,0001380
2010-06-1475,00075,00075,00075,0003375
2010-06-0970,00070,00069,80069,8003349
2010-06-0375,00075,00075,00075,0003375
2010-05-3176,30076,40076,30076,4002382
2010-05-2876,50076,50076,50076,5001382.50
2010-05-2772,00072,00072,00072,0002360
2010-05-2672,80072,80072,60072,6003363
2010-05-2581,50081,50074,00074,0002370
2010-05-2481,50081,50081,50081,5001407.50
2010-05-2083,00083,00083,00083,0005415
2010-05-1883,00083,00083,00083,0001415
2010-05-1783,20083,20083,10083,1005415.50
2010-05-1387,50087,50087,50087,5002437.50
2010-05-1283,20087,50083,20084,5007422.50
2010-05-1085,20085,20085,20085,2001426
2010-05-0787,30087,30086,50086,5005432.50
2010-04-2793,40094,80093,40094,8005474
2010-04-2694,50094,90094,50094,9003474.50
2010-04-2288,50088,50088,50088,5002442.50
2010-04-2190,00091,00090,00091,0002455
2010-04-2088,50088,50088,50088,5003442.50
2010-04-1995,00096,00095,00096,0002480
2010-04-16100,100100,10087,00093,50040467.50
2010-04-1588,00099,00088,00098,00054490
2010-04-1484,00084,00084,00084,0001420
2010-04-1379,80079,80079,80079,8002399
2010-04-1282,80082,80082,80082,8001414
2010-04-0981,00081,00081,00081,0001405
2010-04-0878,30079,50078,30079,5004397.50
2010-04-0778,90078,90078,90078,9003394.50
2010-04-0680,40080,40080,40080,4001402
2010-04-0575,70079,40075,70079,40010397
2010-04-0277,10080,80074,50075,30056376.50
2010-04-0182,50085,50077,50080,10080400.50
2010-03-3187,50090,00087,50090,0002450
2010-03-2690,00090,00090,00090,0001450
2010-03-2590,00090,00090,00090,0001450
2010-03-1990,00090,00090,00090,0001450
2010-03-1190,00090,00090,00090,0003450
2010-03-0590,00090,00090,00090,0001450
2010-03-0485,50093,00085,50093,0003465
2010-02-2598,00098,00098,00098,0002490
2010-02-2388,50088,50084,10088,00015440
2010-02-2288,50088,50088,50088,5003442.50
2010-02-1990,00090,00090,00090,0005450
2010-02-1890,90090,90090,90090,9002454.50
2010-02-0896,90099,90096,90099,9002499.50
2010-02-0199,90099,90099,90099,9002499.50
2010-01-2991,60096,10091,60096,1003480.50
2010-01-2893,00093,00090,00090,1008450.50
2010-01-25105,000105,000105,000105,0001525
2010-01-22106,000106,000105,000105,0003525
2010-01-12119,000119,000119,000119,0002595
2010-01-05119,000119,000119,000119,0002595

分割・併合履歴 : [2013-09-26]1株→200株