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
2012-12-2885,00085,00085,00085,0003425
2012-12-2685,00088,00085,00088,0003440
2012-12-2589,90090,00085,00085,00020425
2012-12-2187,00090,00087,00090,0006450
2012-12-2090,00090,00090,00090,0005450
2012-12-1490,00090,00090,00090,0002450
2012-12-1087,90090,00087,90090,0007450
2012-12-0784,10087,90084,00087,9003439.50
2012-12-0688,00088,00088,00088,0002440
2012-12-0588,00089,00088,00088,0004440
2012-12-0486,30088,00086,30088,00027440
2012-12-0387,00087,00086,30086,3002431.50
2012-11-2987,00087,90087,00087,9002439.50
2012-11-2886,00087,00086,00087,0003435
2012-11-2687,80087,80087,80087,8001439
2012-11-2286,00087,80086,00087,8004439
2012-11-2186,00086,00086,00086,0004430
2012-11-2086,00086,00086,00086,0005430
2012-11-1986,00086,00085,60085,6004428
2012-11-1685,00086,50085,00086,0005430
2012-11-1586,00086,50086,00086,5004432.50
2012-11-1486,50086,50086,50086,5008432.50
2012-11-1386,50087,90085,80087,90014439.50
2012-11-1285,70086,50085,00086,5005432.50
2012-11-0986,10086,20086,10086,2004431
2012-11-0887,00087,00086,10087,0007435
2012-11-0786,60087,00086,00087,0008435
2012-11-0688,80089,90087,00087,0008435
2012-11-0590,00090,40088,10088,9006444.50
2012-11-0287,30091,90087,30090,0008450
2012-11-0191,90091,90090,00090,0006450
2012-10-3191,40092,00089,00090,00050450
2012-10-30109,500127,00095,90095,900205479.50
2012-10-2999,500108,50098,000108,50055542.50
2012-10-2683,50097,00083,50093,50023467.50
2012-10-2583,00089,00075,50088,00027440
2012-10-1873,50074,00073,50074,0003370
2012-10-1775,00075,00075,00075,0001375
2012-10-1673,00075,00073,00075,0003375
2012-10-1575,00075,00075,00075,0004375
2012-10-1074,00074,00074,00074,0001370
2012-10-0974,00074,00074,00074,0001370
2012-10-0574,00074,00074,00074,0002370
2012-10-0274,00074,00074,00074,0001370
2012-10-0174,90074,90074,90074,9001374.50
2012-09-2773,50073,50073,50073,5002367.50
2012-09-2572,00072,00072,00072,0001360
2012-09-2069,20071,00069,10071,0006355
2012-09-1970,00070,00069,00069,0006345
2012-09-1871,10071,10070,30071,0005355
2012-09-1473,00073,00071,50073,0006365
2012-09-1376,00076,00076,00076,0001380
2012-09-1273,00076,50073,00076,5006382.50
2012-09-1171,20075,60071,10075,6007378
2012-09-1077,00077,00075,50075,5002377.50
2012-09-0777,00077,00077,00077,0001385
2012-09-0376,80079,80076,80079,8002399
2012-08-3176,10079,80076,10079,8005399
2012-08-3080,00080,50077,10080,5006402.50
2012-08-2976,10080,90076,00080,9005404.50
2012-08-2483,00083,00078,50081,5004407.50
2012-08-0983,20083,20083,20083,2001416
2012-08-0880,30083,30080,30083,3002416.50
2012-08-0684,70084,70084,70084,7001423.50
2012-08-0381,10082,50080,20082,5009412.50
2012-08-0282,60082,60082,50082,5004412.50
2012-08-0183,00084,00083,00084,0003420
2012-07-3186,00088,10083,70087,00024435
2012-07-3090,20094,20090,20092,00036460
2012-07-2780,60080,60079,70079,7002398.50
2012-07-2580,60080,60080,60080,6002403
2012-07-2481,10081,10074,00079,40025397
2012-07-2384,20084,20084,10084,1002420.50
2012-07-2084,00086,00083,10086,00012430
2012-07-1990,60090,60083,10083,30021416.50
2012-07-1888,10089,90086,10086,1009430.50
2012-07-1793,80096,00088,60089,00027445
2012-07-1395,80095,80091,30095,80019479
2012-07-1298,20098,20094,20095,10017475.50
2012-07-1199,500101,00097,80098,20018491
2012-07-10111,200111,50097,80099,50066497.50
2012-07-09113,100113,100113,000113,0004565
2012-07-06118,200118,200111,700113,00012565
2012-07-05119,700121,700115,000118,20026591
2012-07-04122,800124,000119,800122,80034614
2012-07-03111,800128,800110,400128,80084644
2012-07-02115,300115,600111,100111,50045557.50
2012-06-29111,200122,600111,200115,50090577.50
2012-06-28121,800121,800109,400111,00053555
2012-06-27121,100122,800119,000121,80055609
2012-06-26130,000132,500123,000127,00036635
2012-06-25137,000139,900130,200130,60077653
2012-06-22148,000152,000138,100140,000237700
2012-06-21168,000194,300155,000162,000201810
2012-06-20148,000172,000130,200172,000220860
2012-06-19162,000184,000127,100139,000229695
2012-06-18150,000150,000137,000150,000117750
2012-06-15120,000120,000112,000120,000135600
2012-06-1490,00090,00090,00090,00012450
2012-06-1375,00075,00075,00075,0005375
2012-06-1265,00065,00065,00065,0005325
2012-06-1158,00061,00055,00055,00014275
2012-06-0862,00062,00056,00056,0003280
2012-06-0758,00058,00057,00057,0009285
2012-06-0163,00063,00063,00063,0003315
2012-05-3166,50066,50066,50066,5001332.50
2012-05-2963,00063,00063,00063,00012315
2012-05-1563,50063,50063,50063,5003317.50
2012-05-1463,50063,50063,50063,5002317.50
2012-05-1163,50063,50063,50063,5005317.50
2012-05-0263,50063,50063,50063,5004317.50
2012-04-2563,50063,50063,50063,5001317.50
2012-04-2463,50063,50063,50063,5001317.50
2012-04-0563,90063,90063,50063,5003317.50
2012-04-0465,00065,00065,00065,0003325
2012-04-0263,90063,90063,90063,9002319.50
2012-03-2962,90068,90062,90068,9002344.50
2012-03-2869,90069,90069,90069,9002349.50
2012-03-2765,90065,90065,90065,9001329.50
2012-03-2663,90063,90063,90063,9001319.50
2012-03-2363,00063,00063,00063,0001315
2012-03-2264,90064,90064,90064,9002324.50
2012-03-2165,50065,50065,00065,0006325
2012-03-1959,90062,90059,90062,9002314.50
2012-03-1655,00055,00055,00055,0004275
2012-03-1553,50053,50053,50053,5003267.50
2012-03-1452,00052,00052,00052,0004260
2012-03-0950,00050,00050,00050,0002250
2012-03-0852,00052,00052,00052,0001260
2012-03-0652,30052,30052,30052,3001261.50
2012-03-0249,00049,00048,50048,5004242.50
2012-03-0149,30049,30049,05049,0502245.25
2012-02-2952,30052,30052,30052,3001261.50
2012-02-2848,50048,50048,50048,5001242.50
2012-02-2752,90052,90047,80049,9005249.50
2012-02-2349,20049,20049,20049,2001246
2012-02-2049,20049,20049,20049,2002246
2012-02-1747,80047,80046,40046,4002232
2012-02-1647,80047,80047,80047,8001239
2012-02-1547,90048,60047,90048,6007243
2012-02-1452,10052,30052,10052,30019261.50
2012-02-1352,10052,10052,10052,1001260.50
2012-02-1046,90047,60046,90047,6002238
2012-02-0948,30049,00048,30049,0003245
2012-02-0753,70053,70053,70053,7001268.50
2012-02-0353,70053,70052,00052,7007263.50
2012-02-0250,00053,70048,30053,7009268.50
2012-02-0148,45052,90048,45052,9005264.50
2012-01-3147,80047,80047,80047,8001239
2012-01-3047,15047,20047,15047,2003236
2012-01-2745,20046,60045,20046,6003233
2012-01-2644,90045,00044,90045,0003225
2012-01-2545,80045,80044,85044,9004224.50
2012-01-2446,50046,50044,40044,4004222
2012-01-2343,60046,50043,60046,5005232.50
2012-01-2044,40044,40044,20044,2003221
2012-01-1944,40044,40044,40044,4003222
2012-01-1844,30044,50044,30044,3007221.50
2012-01-1745,00045,00044,50044,5005222.50
2012-01-1646,05047,00045,25045,2504226.25
2012-01-1346,00047,00046,00046,1004230.50
2012-01-1246,65047,00045,05047,0003235
2012-01-1147,50047,50046,80046,8003234
2012-01-1047,05048,00047,05047,5004237.50
2012-01-0647,80047,80047,60047,6003238
2012-01-0547,60047,80047,60047,8003239
2012-01-0447,90047,90047,60047,6003238

分割・併合履歴 : [2013-09-26]1株→200株