3803 イメージ情報開発(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 523 | 523 | 487 | 505 | 4,100 | 505 |
| 2013-12-27 | 517 | 517 | 505 | 513 | 2,200 | 513 |
| 2013-12-26 | 512 | 520 | 512 | 517 | 500 | 517 |
| 2013-12-25 | 495 | 505 | 495 | 500 | 2,600 | 500 |
| 2013-12-24 | 535 | 535 | 498 | 499 | 7,000 | 499 |
| 2013-12-20 | 520 | 535 | 520 | 535 | 2,700 | 535 |
| 2013-12-19 | 520 | 530 | 515 | 530 | 3,800 | 530 |
| 2013-12-18 | 524 | 534 | 520 | 525 | 1,600 | 525 |
| 2013-12-17 | 521 | 534 | 521 | 534 | 500 | 534 |
| 2013-12-16 | 558 | 558 | 520 | 531 | 4,500 | 531 |
| 2013-12-13 | 530 | 570 | 523 | 548 | 4,500 | 548 |
| 2013-12-12 | 534 | 540 | 531 | 540 | 400 | 540 |
| 2013-12-11 | 538 | 553 | 527 | 544 | 1,700 | 544 |
| 2013-12-10 | 589 | 589 | 540 | 540 | 4,600 | 540 |
| 2013-12-09 | 570 | 580 | 560 | 580 | 4,500 | 580 |
| 2013-12-06 | 545 | 560 | 545 | 550 | 1,300 | 550 |
| 2013-12-05 | 535 | 545 | 530 | 530 | 900 | 530 |
| 2013-12-04 | 538 | 558 | 535 | 535 | 1,000 | 535 |
| 2013-12-03 | 540 | 559 | 538 | 538 | 2,500 | 538 |
| 2013-12-02 | 555 | 560 | 540 | 542 | 2,400 | 542 |
| 2013-11-29 | 535 | 545 | 519 | 545 | 800 | 545 |
| 2013-11-28 | 550 | 550 | 535 | 535 | 1,700 | 535 |
| 2013-11-27 | 547 | 550 | 530 | 550 | 700 | 550 |
| 2013-11-26 | 523 | 558 | 518 | 545 | 2,900 | 545 |
| 2013-11-25 | 535 | 580 | 513 | 520 | 4,100 | 520 |
| 2013-11-22 | 541 | 557 | 532 | 533 | 1,900 | 533 |
| 2013-11-21 | 531 | 574 | 531 | 533 | 7,200 | 533 |
| 2013-11-20 | 542 | 542 | 510 | 521 | 2,800 | 521 |
| 2013-11-19 | 538 | 545 | 525 | 532 | 2,000 | 532 |
| 2013-11-18 | 540 | 555 | 539 | 555 | 800 | 555 |
| 2013-11-15 | 530 | 559 | 530 | 550 | 1,200 | 550 |
| 2013-11-14 | 545 | 545 | 515 | 544 | 2,600 | 544 |
| 2013-11-13 | 550 | 550 | 516 | 546 | 5,800 | 546 |
| 2013-11-12 | 485 | 566 | 485 | 555 | 8,000 | 555 |
| 2013-11-11 | 520 | 539 | 500 | 523 | 11,000 | 523 |
| 2013-11-08 | 550 | 555 | 530 | 540 | 6,200 | 540 |
| 2013-11-07 | 646 | 650 | 541 | 570 | 40,100 | 570 |
| 2013-11-06 | 576 | 626 | 576 | 626 | 9,000 | 626 |
| 2013-11-05 | 530 | 549 | 511 | 526 | 1,700 | 526 |
| 2013-11-01 | 557 | 557 | 511 | 541 | 3,300 | 541 |
| 2013-10-31 | 585 | 585 | 530 | 567 | 2,200 | 567 |
| 2013-10-30 | 583 | 609 | 572 | 590 | 18,300 | 590 |
| 2013-10-29 | 680 | 680 | 562 | 589 | 61,200 | 589 |
| 2013-10-28 | 550 | 620 | 549 | 620 | 29,800 | 620 |
| 2013-10-25 | 480 | 520 | 479 | 520 | 5,100 | 520 |
| 2013-10-24 | 479 | 479 | 465 | 479 | 2,500 | 479 |
| 2013-10-23 | 469 | 475 | 469 | 475 | 300 | 475 |
| 2013-10-22 | 482 | 482 | 464 | 475 | 5,900 | 475 |
| 2013-10-21 | 478 | 480 | 468 | 480 | 1,400 | 480 |
| 2013-10-18 | 470 | 483 | 470 | 470 | 1,100 | 470 |
| 2013-10-17 | 479 | 480 | 462 | 462 | 1,400 | 462 |
| 2013-10-16 | 471 | 487 | 471 | 487 | 1,200 | 487 |
| 2013-10-15 | 496 | 496 | 495 | 495 | 200 | 495 |
| 2013-10-11 | 494 | 494 | 494 | 494 | 100 | 494 |
| 2013-10-10 | 472 | 486 | 470 | 486 | 300 | 486 |
| 2013-10-09 | 474 | 480 | 449 | 480 | 4,700 | 480 |
| 2013-10-08 | 496 | 497 | 496 | 497 | 500 | 497 |
| 2013-10-07 | 500 | 500 | 466 | 497 | 300 | 497 |
| 2013-10-03 | 495 | 495 | 495 | 495 | 100 | 495 |
| 2013-10-02 | 505 | 505 | 474 | 490 | 1,300 | 490 |
| 2013-10-01 | 500 | 500 | 490 | 499 | 3,400 | 499 |
| 2013-09-30 | 510 | 525 | 474 | 525 | 4,500 | 525 |
| 2013-09-27 | 519 | 520 | 497 | 520 | 1,300 | 520 |
| 2013-09-26 | 490 | 506 | 490 | 506 | 500 | 506 |
| 2013-09-25 | 101,000 | 104,000 | 96,900 | 104,000 | 24 | 520 |
| 2013-09-24 | 101,900 | 101,900 | 101,900 | 101,900 | 2 | 509.50 |
| 2013-09-20 | 97,900 | 101,900 | 97,900 | 101,900 | 6 | 509.50 |
| 2013-09-19 | 103,000 | 103,000 | 99,900 | 102,400 | 20 | 512 |
| 2013-09-18 | 98,600 | 98,600 | 98,600 | 98,600 | 1 | 493 |
| 2013-09-17 | 94,600 | 98,600 | 94,600 | 97,100 | 19 | 485.50 |
| 2013-09-13 | 90,500 | 93,100 | 90,500 | 93,100 | 8 | 465.50 |
| 2013-09-12 | 93,500 | 93,500 | 93,500 | 93,500 | 1 | 467.50 |
| 2013-09-11 | 93,500 | 93,500 | 93,500 | 93,500 | 1 | 467.50 |
| 2013-09-10 | 92,000 | 93,500 | 92,000 | 93,500 | 4 | 467.50 |
| 2013-09-09 | 93,500 | 93,500 | 93,500 | 93,500 | 1 | 467.50 |
| 2013-09-04 | 95,000 | 95,000 | 95,000 | 95,000 | 2 | 475 |
| 2013-09-03 | 93,900 | 94,300 | 91,300 | 91,300 | 4 | 456.50 |
| 2013-09-02 | 90,000 | 93,900 | 89,300 | 93,900 | 8 | 469.50 |
| 2013-08-30 | 90,000 | 90,000 | 90,000 | 90,000 | 2 | 450 |
| 2013-08-29 | 92,700 | 92,700 | 89,200 | 89,200 | 6 | 446 |
| 2013-08-28 | 93,100 | 93,100 | 91,200 | 91,200 | 4 | 456 |
| 2013-08-27 | 93,000 | 93,100 | 91,600 | 93,100 | 4 | 465.50 |
| 2013-08-26 | 94,500 | 95,800 | 94,500 | 95,800 | 7 | 479 |
| 2013-08-23 | 92,200 | 94,400 | 90,000 | 93,000 | 24 | 465 |
| 2013-08-22 | 95,000 | 95,000 | 93,000 | 93,000 | 21 | 465 |
| 2013-08-20 | 93,500 | 98,000 | 92,200 | 98,000 | 10 | 490 |
| 2013-08-19 | 95,900 | 96,500 | 93,500 | 93,500 | 3 | 467.50 |
| 2013-08-16 | 94,500 | 97,500 | 94,500 | 96,000 | 9 | 480 |
| 2013-08-15 | 91,500 | 96,000 | 91,500 | 96,000 | 3 | 480 |
| 2013-08-14 | 91,200 | 95,300 | 91,200 | 93,000 | 9 | 465 |
| 2013-08-13 | 87,400 | 92,700 | 87,400 | 92,700 | 17 | 463.50 |
| 2013-08-12 | 87,600 | 90,600 | 87,100 | 88,900 | 12 | 444.50 |
| 2013-08-09 | 90,900 | 90,900 | 89,100 | 89,100 | 34 | 445.50 |
| 2013-08-08 | 94,100 | 95,800 | 91,500 | 93,000 | 22 | 465 |
| 2013-08-07 | 96,800 | 98,300 | 96,800 | 96,800 | 13 | 484 |
| 2013-08-06 | 96,100 | 100,000 | 96,100 | 98,500 | 21 | 492.50 |
| 2013-08-05 | 94,000 | 97,500 | 94,000 | 97,500 | 31 | 487.50 |
| 2013-08-02 | 98,000 | 102,000 | 93,500 | 95,700 | 495 | 478.50 |
| 2013-08-01 | 110,000 | 110,000 | 110,000 | 110,000 | 15 | 550 |
| 2013-07-31 | 122,000 | 140,000 | 122,000 | 140,000 | 482 | 700 |
| 2013-07-30 | 109,000 | 110,000 | 109,000 | 110,000 | 2 | 550 |
| 2013-07-29 | 111,000 | 120,000 | 111,000 | 120,000 | 7 | 600 |
| 2013-07-25 | 111,000 | 111,000 | 111,000 | 111,000 | 1 | 555 |
| 2013-07-24 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 540 |
| 2013-07-23 | 108,000 | 108,000 | 108,000 | 108,000 | 2 | 540 |
| 2013-07-19 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 540 |
| 2013-07-18 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 540 |
| 2013-07-16 | 108,000 | 108,000 | 108,000 | 108,000 | 5 | 540 |
| 2013-07-12 | 108,000 | 108,000 | 105,100 | 107,800 | 3 | 539 |
| 2013-07-11 | 107,000 | 108,000 | 107,000 | 108,000 | 3 | 540 |
| 2013-07-10 | 107,000 | 107,000 | 107,000 | 107,000 | 2 | 535 |
| 2013-07-09 | 108,000 | 108,000 | 104,000 | 105,000 | 4 | 525 |
| 2013-07-05 | 109,000 | 109,000 | 105,000 | 105,000 | 3 | 525 |
| 2013-07-03 | 100,000 | 108,000 | 100,000 | 103,000 | 9 | 515 |
| 2013-07-01 | 99,000 | 111,000 | 99,000 | 108,400 | 20 | 542 |
| 2013-06-28 | 96,000 | 96,000 | 96,000 | 96,000 | 4 | 480 |
| 2013-06-27 | 95,000 | 95,000 | 95,000 | 95,000 | 1 | 475 |
| 2013-06-26 | 100,000 | 103,000 | 100,000 | 103,000 | 2 | 515 |
| 2013-06-24 | 100,000 | 100,000 | 100,000 | 100,000 | 2 | 500 |
| 2013-06-21 | 110,000 | 110,000 | 104,000 | 104,000 | 3 | 520 |
| 2013-06-18 | 101,000 | 107,000 | 101,000 | 107,000 | 3 | 535 |
| 2013-06-17 | 113,000 | 113,000 | 113,000 | 113,000 | 4 | 565 |
| 2013-06-14 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 550 |
| 2013-06-13 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 550 |
| 2013-06-11 | 116,000 | 116,000 | 116,000 | 116,000 | 1 | 580 |
| 2013-06-10 | 116,000 | 116,000 | 115,000 | 115,000 | 4 | 575 |
| 2013-06-07 | 119,500 | 119,500 | 113,000 | 117,500 | 9 | 587.50 |
| 2013-06-06 | 113,000 | 114,000 | 113,000 | 113,500 | 6 | 567.50 |
| 2013-06-04 | 115,000 | 115,000 | 110,100 | 110,100 | 3 | 550.50 |
| 2013-06-03 | 110,000 | 110,000 | 110,000 | 110,000 | 1 | 550 |
| 2013-05-31 | 111,000 | 111,000 | 111,000 | 111,000 | 3 | 555 |
| 2013-05-30 | 116,000 | 116,900 | 112,000 | 114,000 | 6 | 570 |
| 2013-05-29 | 113,000 | 115,000 | 113,000 | 114,000 | 5 | 570 |
| 2013-05-28 | 109,800 | 113,000 | 104,000 | 110,000 | 5 | 550 |
| 2013-05-27 | 105,000 | 105,000 | 105,000 | 105,000 | 1 | 525 |
| 2013-05-24 | 100,000 | 105,000 | 99,000 | 105,000 | 4 | 525 |
| 2013-05-23 | 107,000 | 107,000 | 105,000 | 105,000 | 7 | 525 |
| 2013-05-22 | 115,000 | 119,000 | 101,000 | 119,000 | 15 | 595 |
| 2013-05-17 | 119,800 | 119,800 | 119,800 | 119,800 | 2 | 599 |
| 2013-05-16 | 117,000 | 117,000 | 117,000 | 117,000 | 1 | 585 |
| 2013-05-14 | 120,000 | 120,000 | 120,000 | 120,000 | 8 | 600 |
| 2013-05-13 | 119,000 | 120,100 | 119,000 | 120,000 | 4 | 600 |
| 2013-05-10 | 117,500 | 117,500 | 115,000 | 116,000 | 10 | 580 |
| 2013-05-09 | 122,100 | 122,100 | 118,000 | 118,000 | 4 | 590 |
| 2013-05-08 | 125,000 | 125,000 | 122,100 | 122,100 | 9 | 610.50 |
| 2013-05-07 | 128,000 | 139,900 | 128,000 | 128,500 | 23 | 642.50 |
| 2013-05-02 | 123,000 | 127,000 | 123,000 | 127,000 | 3 | 635 |
| 2013-05-01 | 117,000 | 122,000 | 117,000 | 122,000 | 9 | 610 |
| 2013-04-30 | 119,000 | 119,000 | 119,000 | 119,000 | 1 | 595 |
| 2013-04-26 | 119,900 | 120,000 | 119,400 | 120,000 | 6 | 600 |
| 2013-04-25 | 119,000 | 125,000 | 119,000 | 119,000 | 6 | 595 |
| 2013-04-24 | 113,800 | 119,000 | 110,000 | 119,000 | 11 | 595 |
| 2013-04-17 | 114,000 | 114,000 | 114,000 | 114,000 | 1 | 570 |
| 2013-04-11 | 110,000 | 111,000 | 110,000 | 111,000 | 11 | 555 |
| 2013-04-09 | 107,000 | 110,000 | 107,000 | 110,000 | 9 | 550 |
| 2013-04-08 | 109,500 | 115,000 | 109,500 | 110,000 | 7 | 550 |
| 2013-04-05 | 118,500 | 118,500 | 118,500 | 118,500 | 2 | 592.50 |
| 2013-04-04 | 116,000 | 116,000 | 115,000 | 115,000 | 7 | 575 |
| 2013-04-03 | 111,500 | 114,900 | 110,000 | 114,900 | 13 | 574.50 |
| 2013-03-29 | 111,000 | 114,500 | 111,000 | 114,500 | 4 | 572.50 |
| 2013-03-28 | 114,000 | 114,000 | 114,000 | 114,000 | 2 | 570 |
| 2013-03-27 | 105,000 | 117,000 | 105,000 | 114,000 | 7 | 570 |
| 2013-03-26 | 110,000 | 110,000 | 108,000 | 108,000 | 3 | 540 |
| 2013-03-25 | 108,000 | 108,000 | 108,000 | 108,000 | 2 | 540 |
| 2013-03-22 | 108,000 | 108,000 | 108,000 | 108,000 | 1 | 540 |
| 2013-03-19 | 107,500 | 107,500 | 107,500 | 107,500 | 5 | 537.50 |
| 2013-03-18 | 104,500 | 109,500 | 104,500 | 104,500 | 8 | 522.50 |
| 2013-03-15 | 109,000 | 109,000 | 104,100 | 104,500 | 4 | 522.50 |
| 2013-03-13 | 105,000 | 112,000 | 105,000 | 112,000 | 6 | 560 |
| 2013-03-12 | 104,000 | 110,000 | 104,000 | 110,000 | 4 | 550 |
| 2013-03-04 | 104,000 | 110,000 | 104,000 | 110,000 | 5 | 550 |
| 2013-03-01 | 103,000 | 104,000 | 103,000 | 104,000 | 2 | 520 |
| 2013-02-28 | 97,000 | 103,000 | 97,000 | 103,000 | 4 | 515 |
| 2013-02-27 | 97,000 | 100,000 | 97,000 | 100,000 | 2 | 500 |
| 2013-02-26 | 100,000 | 100,000 | 100,000 | 100,000 | 1 | 500 |
| 2013-02-25 | 100,900 | 100,900 | 100,900 | 100,900 | 1 | 504.50 |
| 2013-02-19 | 96,000 | 97,900 | 96,000 | 97,900 | 6 | 489.50 |
| 2013-02-18 | 102,400 | 102,400 | 96,400 | 96,400 | 2 | 482 |
| 2013-02-15 | 102,500 | 102,500 | 102,500 | 102,500 | 1 | 512.50 |
| 2013-02-07 | 102,000 | 105,000 | 102,000 | 104,500 | 7 | 522.50 |
| 2013-02-01 | 105,000 | 105,000 | 105,000 | 105,000 | 2 | 525 |
| 2013-01-31 | 103,700 | 114,000 | 100,000 | 108,000 | 37 | 540 |
| 2013-01-30 | 99,000 | 104,100 | 97,000 | 100,000 | 43 | 500 |
| 2013-01-29 | 89,000 | 95,000 | 89,000 | 89,100 | 13 | 445.50 |
| 2013-01-24 | 89,800 | 92,000 | 89,800 | 92,000 | 2 | 460 |
| 2013-01-11 | 82,500 | 91,500 | 82,500 | 91,500 | 8 | 457.50 |
| 2013-01-10 | 85,000 | 88,500 | 85,000 | 88,500 | 4 | 442.50 |
| 2013-01-07 | 85,100 | 85,100 | 85,100 | 85,100 | 1 | 425.50 |
| 2013-01-04 | 85,000 | 85,100 | 85,000 | 85,100 | 3 | 425.50 |
分割・併合履歴 ： [2013-09-26]1株→200株
