3803 イメージ情報開発(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 49,500 | 50,200 | 49,300 | 49,300 | 4 | 246.50 |
| 2011-12-29 | 50,500 | 52,700 | 49,500 | 49,500 | 9 | 247.50 |
| 2011-12-28 | 50,200 | 50,500 | 50,200 | 50,500 | 3 | 252.50 |
| 2011-12-27 | 55,500 | 55,500 | 50,100 | 50,100 | 4 | 250.50 |
| 2011-12-26 | 61,400 | 61,400 | 55,500 | 57,500 | 4 | 287.50 |
| 2011-12-22 | 61,400 | 61,400 | 61,400 | 61,400 | 1 | 307 |
| 2011-12-21 | 60,900 | 61,400 | 60,900 | 61,400 | 2 | 307 |
| 2011-12-20 | 59,000 | 59,000 | 59,000 | 59,000 | 2 | 295 |
| 2011-12-09 | 57,000 | 58,000 | 57,000 | 58,000 | 6 | 290 |
| 2011-12-08 | 53,000 | 53,000 | 53,000 | 53,000 | 1 | 265 |
| 2011-12-07 | 53,000 | 53,000 | 53,000 | 53,000 | 2 | 265 |
| 2011-11-30 | 58,000 | 58,000 | 58,000 | 58,000 | 3 | 290 |
| 2011-11-25 | 53,100 | 53,100 | 53,100 | 53,100 | 2 | 265.50 |
| 2011-11-24 | 54,100 | 54,100 | 53,100 | 53,100 | 2 | 265.50 |
| 2011-11-21 | 48,300 | 58,400 | 48,300 | 58,400 | 2 | 292 |
| 2011-11-02 | 48,700 | 48,700 | 48,700 | 48,700 | 5 | 243.50 |
| 2011-11-01 | 48,000 | 48,000 | 48,000 | 48,000 | 1 | 240 |
| 2011-10-28 | 47,500 | 47,500 | 47,500 | 47,500 | 1 | 237.50 |
| 2011-10-25 | 49,000 | 49,000 | 46,200 | 46,200 | 2 | 231 |
| 2011-10-24 | 49,000 | 49,000 | 49,000 | 49,000 | 1 | 245 |
| 2011-10-19 | 49,800 | 49,800 | 49,800 | 49,800 | 1 | 249 |
| 2011-10-06 | 47,000 | 47,000 | 47,000 | 47,000 | 1 | 235 |
| 2011-10-05 | 46,400 | 46,400 | 46,400 | 46,400 | 1 | 232 |
| 2011-10-04 | 47,200 | 47,200 | 45,000 | 45,000 | 4 | 225 |
| 2011-09-27 | 50,300 | 50,300 | 50,300 | 50,300 | 1 | 251.50 |
| 2011-09-26 | 56,300 | 56,300 | 56,300 | 56,300 | 1 | 281.50 |
| 2011-09-08 | 53,300 | 53,300 | 53,300 | 53,300 | 1 | 266.50 |
| 2011-09-07 | 52,300 | 57,300 | 52,300 | 57,300 | 2 | 286.50 |
| 2011-09-06 | 58,000 | 58,000 | 53,100 | 53,100 | 5 | 265.50 |
| 2011-09-02 | 58,300 | 58,300 | 58,000 | 58,000 | 5 | 290 |
| 2011-08-25 | 58,700 | 58,700 | 58,700 | 58,700 | 1 | 293.50 |
| 2011-08-24 | 61,000 | 61,000 | 61,000 | 61,000 | 5 | 305 |
| 2011-08-18 | 57,200 | 57,200 | 57,200 | 57,200 | 1 | 286 |
| 2011-08-16 | 57,300 | 58,000 | 57,300 | 58,000 | 2 | 290 |
| 2011-08-12 | 59,000 | 59,000 | 59,000 | 59,000 | 1 | 295 |
| 2011-08-09 | 57,500 | 57,500 | 57,500 | 57,500 | 1 | 287.50 |
| 2011-08-05 | 59,100 | 59,100 | 59,100 | 59,100 | 1 | 295.50 |
| 2011-08-03 | 59,100 | 59,100 | 59,100 | 59,100 | 1 | 295.50 |
| 2011-08-02 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 300 |
| 2011-07-25 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 320 |
| 2011-07-22 | 63,000 | 64,000 | 63,000 | 64,000 | 3 | 320 |
| 2011-07-19 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 315 |
| 2011-07-14 | 63,000 | 63,000 | 63,000 | 63,000 | 10 | 315 |
| 2011-07-11 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 315 |
| 2011-07-06 | 62,000 | 62,000 | 62,000 | 62,000 | 2 | 310 |
| 2011-07-05 | 63,000 | 64,000 | 61,000 | 61,000 | 4 | 305 |
| 2011-07-04 | 62,100 | 62,100 | 60,100 | 62,100 | 8 | 310.50 |
| 2011-06-30 | 64,500 | 64,500 | 64,500 | 64,500 | 1 | 322.50 |
| 2011-06-27 | 68,500 | 68,500 | 68,500 | 68,500 | 1 | 342.50 |
| 2011-06-16 | 68,500 | 68,500 | 68,500 | 68,500 | 1 | 342.50 |
| 2011-06-13 | 74,900 | 74,900 | 74,900 | 74,900 | 3 | 374.50 |
| 2011-06-01 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 325 |
| 2011-05-25 | 69,900 | 69,900 | 69,900 | 69,900 | 1 | 349.50 |
| 2011-05-02 | 66,000 | 66,000 | 66,000 | 66,000 | 5 | 330 |
| 2011-04-25 | 67,000 | 67,000 | 66,000 | 66,000 | 5 | 330 |
| 2011-04-22 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 330 |
| 2011-04-21 | 66,000 | 66,000 | 66,000 | 66,000 | 3 | 330 |
| 2011-04-20 | 66,000 | 66,000 | 66,000 | 66,000 | 3 | 330 |
| 2011-04-19 | 66,000 | 66,000 | 66,000 | 66,000 | 3 | 330 |
| 2011-04-14 | 68,000 | 68,000 | 65,000 | 65,000 | 6 | 325 |
| 2011-04-12 | 66,000 | 66,000 | 66,000 | 66,000 | 3 | 330 |
| 2011-04-11 | 66,000 | 66,000 | 66,000 | 66,000 | 3 | 330 |
| 2011-04-08 | 66,000 | 68,000 | 66,000 | 66,000 | 8 | 330 |
| 2011-04-07 | 67,000 | 67,000 | 66,000 | 66,000 | 2 | 330 |
| 2011-04-06 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 325 |
| 2011-04-05 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 330 |
| 2011-04-01 | 66,000 | 66,000 | 66,000 | 66,000 | 2 | 330 |
| 2011-03-31 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 325 |
| 2011-03-29 | 65,000 | 65,000 | 65,000 | 65,000 | 4 | 325 |
| 2011-03-25 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 340 |
| 2011-03-24 | 68,000 | 68,000 | 68,000 | 68,000 | 1 | 340 |
| 2011-03-23 | 68,000 | 68,000 | 68,000 | 68,000 | 8 | 340 |
| 2011-03-22 | 63,000 | 63,000 | 63,000 | 63,000 | 3 | 315 |
| 2011-03-18 | 64,000 | 64,000 | 64,000 | 64,000 | 1 | 320 |
| 2011-03-17 | 54,800 | 55,000 | 54,800 | 55,000 | 6 | 275 |
| 2011-03-16 | 54,800 | 54,800 | 50,800 | 50,800 | 6 | 254 |
| 2011-03-15 | 54,800 | 54,800 | 53,800 | 53,800 | 8 | 269 |
| 2011-03-14 | 63,800 | 63,800 | 63,800 | 63,800 | 4 | 319 |
| 2011-03-11 | 78,800 | 78,800 | 78,800 | 78,800 | 4 | 394 |
| 2011-03-04 | 74,800 | 74,800 | 71,800 | 71,800 | 2 | 359 |
| 2011-03-01 | 70,800 | 71,800 | 70,800 | 71,800 | 6 | 359 |
| 2011-02-28 | 72,000 | 74,000 | 72,000 | 74,000 | 3 | 370 |
| 2011-02-25 | 70,100 | 72,000 | 69,600 | 69,600 | 5 | 348 |
| 2011-02-24 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 350 |
| 2011-02-23 | 70,000 | 70,000 | 70,000 | 70,000 | 1 | 350 |
| 2011-02-21 | 70,200 | 70,200 | 70,200 | 70,200 | 1 | 351 |
| 2011-02-18 | 70,100 | 70,100 | 70,000 | 70,000 | 5 | 350 |
| 2011-02-17 | 70,000 | 70,000 | 70,000 | 70,000 | 2 | 350 |
| 2011-02-14 | 73,000 | 73,000 | 73,000 | 73,000 | 1 | 365 |
| 2011-02-08 | 73,200 | 73,200 | 73,200 | 73,200 | 1 | 366 |
| 2011-02-07 | 70,200 | 70,200 | 70,200 | 70,200 | 3 | 351 |
| 2011-02-04 | 70,100 | 70,100 | 70,100 | 70,100 | 1 | 350.50 |
| 2011-02-03 | 70,500 | 70,500 | 70,500 | 70,500 | 3 | 352.50 |
| 2011-02-02 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 360 |
| 2011-01-28 | 70,100 | 72,000 | 70,100 | 72,000 | 2 | 360 |
| 2011-01-27 | 71,600 | 71,600 | 71,500 | 71,500 | 3 | 357.50 |
| 2011-01-25 | 70,200 | 70,200 | 70,200 | 70,200 | 1 | 351 |
| 2011-01-24 | 72,900 | 72,900 | 72,900 | 72,900 | 1 | 364.50 |
| 2011-01-21 | 71,600 | 73,600 | 71,500 | 73,600 | 4 | 368 |
| 2011-01-17 | 71,500 | 71,500 | 71,500 | 71,500 | 1 | 357.50 |
| 2011-01-13 | 76,000 | 76,000 | 76,000 | 76,000 | 1 | 380 |
| 2011-01-11 | 74,700 | 76,000 | 74,700 | 76,000 | 8 | 380 |
| 2011-01-04 | 69,200 | 69,200 | 69,200 | 69,200 | 2 | 346 |
分割・併合履歴 ： [2013-09-26]1株→200株
