3803 イメージ情報開発(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 85,000 | 85,000 | 85,000 | 85,000 | 3 | 425 |
2012-12-26 | 85,000 | 88,000 | 85,000 | 88,000 | 3 | 440 |
2012-12-25 | 89,900 | 90,000 | 85,000 | 85,000 | 20 | 425 |
2012-12-21 | 87,000 | 90,000 | 87,000 | 90,000 | 6 | 450 |
2012-12-20 | 90,000 | 90,000 | 90,000 | 90,000 | 5 | 450 |
2012-12-14 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 450 |
2012-12-10 | 87,900 | 90,000 | 87,900 | 90,000 | 7 | 450 |
2012-12-07 | 84,100 | 87,900 | 84,000 | 87,900 | 3 | 439.50 |
2012-12-06 | 88,000 | 88,000 | 88,000 | 88,000 | 2 | 440 |
2012-12-05 | 88,000 | 89,000 | 88,000 | 88,000 | 4 | 440 |
2012-12-04 | 86,300 | 88,000 | 86,300 | 88,000 | 27 | 440 |
2012-12-03 | 87,000 | 87,000 | 86,300 | 86,300 | 2 | 431.50 |
2012-11-29 | 87,000 | 87,900 | 87,000 | 87,900 | 2 | 439.50 |
2012-11-28 | 86,000 | 87,000 | 86,000 | 87,000 | 3 | 435 |
2012-11-26 | 87,800 | 87,800 | 87,800 | 87,800 | 1 | 439 |
2012-11-22 | 86,000 | 87,800 | 86,000 | 87,800 | 4 | 439 |
2012-11-21 | 86,000 | 86,000 | 86,000 | 86,000 | 4 | 430 |
2012-11-20 | 86,000 | 86,000 | 86,000 | 86,000 | 5 | 430 |
2012-11-19 | 86,000 | 86,000 | 85,600 | 85,600 | 4 | 428 |
2012-11-16 | 85,000 | 86,500 | 85,000 | 86,000 | 5 | 430 |
2012-11-15 | 86,000 | 86,500 | 86,000 | 86,500 | 4 | 432.50 |
2012-11-14 | 86,500 | 86,500 | 86,500 | 86,500 | 8 | 432.50 |
2012-11-13 | 86,500 | 87,900 | 85,800 | 87,900 | 14 | 439.50 |
2012-11-12 | 85,700 | 86,500 | 85,000 | 86,500 | 5 | 432.50 |
2012-11-09 | 86,100 | 86,200 | 86,100 | 86,200 | 4 | 431 |
2012-11-08 | 87,000 | 87,000 | 86,100 | 87,000 | 7 | 435 |
2012-11-07 | 86,600 | 87,000 | 86,000 | 87,000 | 8 | 435 |
2012-11-06 | 88,800 | 89,900 | 87,000 | 87,000 | 8 | 435 |
2012-11-05 | 90,000 | 90,400 | 88,100 | 88,900 | 6 | 444.50 |
2012-11-02 | 87,300 | 91,900 | 87,300 | 90,000 | 8 | 450 |
2012-11-01 | 91,900 | 91,900 | 90,000 | 90,000 | 6 | 450 |
2012-10-31 | 91,400 | 92,000 | 89,000 | 90,000 | 50 | 450 |
2012-10-30 | 109,500 | 127,000 | 95,900 | 95,900 | 205 | 479.50 |
2012-10-29 | 99,500 | 108,500 | 98,000 | 108,500 | 55 | 542.50 |
2012-10-26 | 83,500 | 97,000 | 83,500 | 93,500 | 23 | 467.50 |
2012-10-25 | 83,000 | 89,000 | 75,500 | 88,000 | 27 | 440 |
2012-10-18 | 73,500 | 74,000 | 73,500 | 74,000 | 3 | 370 |
2012-10-17 | 75,000 | 75,000 | 75,000 | 75,000 | 1 | 375 |
2012-10-16 | 73,000 | 75,000 | 73,000 | 75,000 | 3 | 375 |
2012-10-15 | 75,000 | 75,000 | 75,000 | 75,000 | 4 | 375 |
2012-10-10 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 370 |
2012-10-09 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 370 |
2012-10-05 | 74,000 | 74,000 | 74,000 | 74,000 | 2 | 370 |
2012-10-02 | 74,000 | 74,000 | 74,000 | 74,000 | 1 | 370 |
2012-10-01 | 74,900 | 74,900 | 74,900 | 74,900 | 1 | 374.50 |
2012-09-27 | 73,500 | 73,500 | 73,500 | 73,500 | 2 | 367.50 |
2012-09-25 | 72,000 | 72,000 | 72,000 | 72,000 | 1 | 360 |
2012-09-20 | 69,200 | 71,000 | 69,100 | 71,000 | 6 | 355 |
2012-09-19 | 70,000 | 70,000 | 69,000 | 69,000 | 6 | 345 |
2012-09-18 | 71,100 | 71,100 | 70,300 | 71,000 | 5 | 355 |
2012-09-14 | 73,000 | 73,000 | 71,500 | 73,000 | 6 | 365 |
2012-09-13 | 76,000 | 76,000 | 76,000 | 76,000 | 1 | 380 |
2012-09-12 | 73,000 | 76,500 | 73,000 | 76,500 | 6 | 382.50 |
2012-09-11 | 71,200 | 75,600 | 71,100 | 75,600 | 7 | 378 |
2012-09-10 | 77,000 | 77,000 | 75,500 | 75,500 | 2 | 377.50 |
2012-09-07 | 77,000 | 77,000 | 77,000 | 77,000 | 1 | 385 |
2012-09-03 | 76,800 | 79,800 | 76,800 | 79,800 | 2 | 399 |
2012-08-31 | 76,100 | 79,800 | 76,100 | 79,800 | 5 | 399 |
2012-08-30 | 80,000 | 80,500 | 77,100 | 80,500 | 6 | 402.50 |
2012-08-29 | 76,100 | 80,900 | 76,000 | 80,900 | 5 | 404.50 |
2012-08-24 | 83,000 | 83,000 | 78,500 | 81,500 | 4 | 407.50 |
2012-08-09 | 83,200 | 83,200 | 83,200 | 83,200 | 1 | 416 |
2012-08-08 | 80,300 | 83,300 | 80,300 | 83,300 | 2 | 416.50 |
2012-08-06 | 84,700 | 84,700 | 84,700 | 84,700 | 1 | 423.50 |
2012-08-03 | 81,100 | 82,500 | 80,200 | 82,500 | 9 | 412.50 |
2012-08-02 | 82,600 | 82,600 | 82,500 | 82,500 | 4 | 412.50 |
2012-08-01 | 83,000 | 84,000 | 83,000 | 84,000 | 3 | 420 |
2012-07-31 | 86,000 | 88,100 | 83,700 | 87,000 | 24 | 435 |
2012-07-30 | 90,200 | 94,200 | 90,200 | 92,000 | 36 | 460 |
2012-07-27 | 80,600 | 80,600 | 79,700 | 79,700 | 2 | 398.50 |
2012-07-25 | 80,600 | 80,600 | 80,600 | 80,600 | 2 | 403 |
2012-07-24 | 81,100 | 81,100 | 74,000 | 79,400 | 25 | 397 |
2012-07-23 | 84,200 | 84,200 | 84,100 | 84,100 | 2 | 420.50 |
2012-07-20 | 84,000 | 86,000 | 83,100 | 86,000 | 12 | 430 |
2012-07-19 | 90,600 | 90,600 | 83,100 | 83,300 | 21 | 416.50 |
2012-07-18 | 88,100 | 89,900 | 86,100 | 86,100 | 9 | 430.50 |
2012-07-17 | 93,800 | 96,000 | 88,600 | 89,000 | 27 | 445 |
2012-07-13 | 95,800 | 95,800 | 91,300 | 95,800 | 19 | 479 |
2012-07-12 | 98,200 | 98,200 | 94,200 | 95,100 | 17 | 475.50 |
2012-07-11 | 99,500 | 101,000 | 97,800 | 98,200 | 18 | 491 |
2012-07-10 | 111,200 | 111,500 | 97,800 | 99,500 | 66 | 497.50 |
2012-07-09 | 113,100 | 113,100 | 113,000 | 113,000 | 4 | 565 |
2012-07-06 | 118,200 | 118,200 | 111,700 | 113,000 | 12 | 565 |
2012-07-05 | 119,700 | 121,700 | 115,000 | 118,200 | 26 | 591 |
2012-07-04 | 122,800 | 124,000 | 119,800 | 122,800 | 34 | 614 |
2012-07-03 | 111,800 | 128,800 | 110,400 | 128,800 | 84 | 644 |
2012-07-02 | 115,300 | 115,600 | 111,100 | 111,500 | 45 | 557.50 |
2012-06-29 | 111,200 | 122,600 | 111,200 | 115,500 | 90 | 577.50 |
2012-06-28 | 121,800 | 121,800 | 109,400 | 111,000 | 53 | 555 |
2012-06-27 | 121,100 | 122,800 | 119,000 | 121,800 | 55 | 609 |
2012-06-26 | 130,000 | 132,500 | 123,000 | 127,000 | 36 | 635 |
2012-06-25 | 137,000 | 139,900 | 130,200 | 130,600 | 77 | 653 |
2012-06-22 | 148,000 | 152,000 | 138,100 | 140,000 | 237 | 700 |
2012-06-21 | 168,000 | 194,300 | 155,000 | 162,000 | 201 | 810 |
2012-06-20 | 148,000 | 172,000 | 130,200 | 172,000 | 220 | 860 |
2012-06-19 | 162,000 | 184,000 | 127,100 | 139,000 | 229 | 695 |
2012-06-18 | 150,000 | 150,000 | 137,000 | 150,000 | 117 | 750 |
2012-06-15 | 120,000 | 120,000 | 112,000 | 120,000 | 135 | 600 |
2012-06-14 | 90,000 | 90,000 | 90,000 | 90,000 | 12 | 450 |
2012-06-13 | 75,000 | 75,000 | 75,000 | 75,000 | 5 | 375 |
2012-06-12 | 65,000 | 65,000 | 65,000 | 65,000 | 5 | 325 |
2012-06-11 | 58,000 | 61,000 | 55,000 | 55,000 | 14 | 275 |
2012-06-08 | 62,000 | 62,000 | 56,000 | 56,000 | 3 | 280 |
2012-06-07 | 58,000 | 58,000 | 57,000 | 57,000 | 9 | 285 |
2012-06-01 | 63,000 | 63,000 | 63,000 | 63,000 | 3 | 315 |
2012-05-31 | 66,500 | 66,500 | 66,500 | 66,500 | 1 | 332.50 |
2012-05-29 | 63,000 | 63,000 | 63,000 | 63,000 | 12 | 315 |
2012-05-15 | 63,500 | 63,500 | 63,500 | 63,500 | 3 | 317.50 |
2012-05-14 | 63,500 | 63,500 | 63,500 | 63,500 | 2 | 317.50 |
2012-05-11 | 63,500 | 63,500 | 63,500 | 63,500 | 5 | 317.50 |
2012-05-02 | 63,500 | 63,500 | 63,500 | 63,500 | 4 | 317.50 |
2012-04-25 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 317.50 |
2012-04-24 | 63,500 | 63,500 | 63,500 | 63,500 | 1 | 317.50 |
2012-04-05 | 63,900 | 63,900 | 63,500 | 63,500 | 3 | 317.50 |
2012-04-04 | 65,000 | 65,000 | 65,000 | 65,000 | 3 | 325 |
2012-04-02 | 63,900 | 63,900 | 63,900 | 63,900 | 2 | 319.50 |
2012-03-29 | 62,900 | 68,900 | 62,900 | 68,900 | 2 | 344.50 |
2012-03-28 | 69,900 | 69,900 | 69,900 | 69,900 | 2 | 349.50 |
2012-03-27 | 65,900 | 65,900 | 65,900 | 65,900 | 1 | 329.50 |
2012-03-26 | 63,900 | 63,900 | 63,900 | 63,900 | 1 | 319.50 |
2012-03-23 | 63,000 | 63,000 | 63,000 | 63,000 | 1 | 315 |
2012-03-22 | 64,900 | 64,900 | 64,900 | 64,900 | 2 | 324.50 |
2012-03-21 | 65,500 | 65,500 | 65,000 | 65,000 | 6 | 325 |
2012-03-19 | 59,900 | 62,900 | 59,900 | 62,900 | 2 | 314.50 |
2012-03-16 | 55,000 | 55,000 | 55,000 | 55,000 | 4 | 275 |
2012-03-15 | 53,500 | 53,500 | 53,500 | 53,500 | 3 | 267.50 |
2012-03-14 | 52,000 | 52,000 | 52,000 | 52,000 | 4 | 260 |
2012-03-09 | 50,000 | 50,000 | 50,000 | 50,000 | 2 | 250 |
2012-03-08 | 52,000 | 52,000 | 52,000 | 52,000 | 1 | 260 |
2012-03-06 | 52,300 | 52,300 | 52,300 | 52,300 | 1 | 261.50 |
2012-03-02 | 49,000 | 49,000 | 48,500 | 48,500 | 4 | 242.50 |
2012-03-01 | 49,300 | 49,300 | 49,050 | 49,050 | 2 | 245.25 |
2012-02-29 | 52,300 | 52,300 | 52,300 | 52,300 | 1 | 261.50 |
2012-02-28 | 48,500 | 48,500 | 48,500 | 48,500 | 1 | 242.50 |
2012-02-27 | 52,900 | 52,900 | 47,800 | 49,900 | 5 | 249.50 |
2012-02-23 | 49,200 | 49,200 | 49,200 | 49,200 | 1 | 246 |
2012-02-20 | 49,200 | 49,200 | 49,200 | 49,200 | 2 | 246 |
2012-02-17 | 47,800 | 47,800 | 46,400 | 46,400 | 2 | 232 |
2012-02-16 | 47,800 | 47,800 | 47,800 | 47,800 | 1 | 239 |
2012-02-15 | 47,900 | 48,600 | 47,900 | 48,600 | 7 | 243 |
2012-02-14 | 52,100 | 52,300 | 52,100 | 52,300 | 19 | 261.50 |
2012-02-13 | 52,100 | 52,100 | 52,100 | 52,100 | 1 | 260.50 |
2012-02-10 | 46,900 | 47,600 | 46,900 | 47,600 | 2 | 238 |
2012-02-09 | 48,300 | 49,000 | 48,300 | 49,000 | 3 | 245 |
2012-02-07 | 53,700 | 53,700 | 53,700 | 53,700 | 1 | 268.50 |
2012-02-03 | 53,700 | 53,700 | 52,000 | 52,700 | 7 | 263.50 |
2012-02-02 | 50,000 | 53,700 | 48,300 | 53,700 | 9 | 268.50 |
2012-02-01 | 48,450 | 52,900 | 48,450 | 52,900 | 5 | 264.50 |
2012-01-31 | 47,800 | 47,800 | 47,800 | 47,800 | 1 | 239 |
2012-01-30 | 47,150 | 47,200 | 47,150 | 47,200 | 3 | 236 |
2012-01-27 | 45,200 | 46,600 | 45,200 | 46,600 | 3 | 233 |
2012-01-26 | 44,900 | 45,000 | 44,900 | 45,000 | 3 | 225 |
2012-01-25 | 45,800 | 45,800 | 44,850 | 44,900 | 4 | 224.50 |
2012-01-24 | 46,500 | 46,500 | 44,400 | 44,400 | 4 | 222 |
2012-01-23 | 43,600 | 46,500 | 43,600 | 46,500 | 5 | 232.50 |
2012-01-20 | 44,400 | 44,400 | 44,200 | 44,200 | 3 | 221 |
2012-01-19 | 44,400 | 44,400 | 44,400 | 44,400 | 3 | 222 |
2012-01-18 | 44,300 | 44,500 | 44,300 | 44,300 | 7 | 221.50 |
2012-01-17 | 45,000 | 45,000 | 44,500 | 44,500 | 5 | 222.50 |
2012-01-16 | 46,050 | 47,000 | 45,250 | 45,250 | 4 | 226.25 |
2012-01-13 | 46,000 | 47,000 | 46,000 | 46,100 | 4 | 230.50 |
2012-01-12 | 46,650 | 47,000 | 45,050 | 47,000 | 3 | 235 |
2012-01-11 | 47,500 | 47,500 | 46,800 | 46,800 | 3 | 234 |
2012-01-10 | 47,050 | 48,000 | 47,050 | 47,500 | 4 | 237.50 |
2012-01-06 | 47,800 | 47,800 | 47,600 | 47,600 | 3 | 238 |
2012-01-05 | 47,600 | 47,800 | 47,600 | 47,800 | 3 | 239 |
2012-01-04 | 47,900 | 47,900 | 47,600 | 47,600 | 3 | 238 |
分割・併合履歴 : [2013-09-26]1株→200株