3803 イメージ情報開発(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-301,1441,1801,1321,1705,5001,170
2014-12-291,1501,1811,1401,1591,1001,159
2014-12-261,1601,1691,1301,1609001,160
2014-12-251,1451,1611,1001,1601,8001,160
2014-12-241,1251,1701,0641,1556,9001,155
2014-12-221,1461,1591,1301,1562,3001,156
2014-12-191,1401,1651,1361,1642,6001,164
2014-12-181,1451,1691,1451,1622,9001,162
2014-12-171,1701,1731,1351,1693,6001,169
2014-12-161,1571,1861,1271,1737,9001,173
2014-12-151,1551,1851,1501,1571,7001,157
2014-12-121,1551,1551,1151,1558,0001,155
2014-12-111,1511,2201,1201,18517,2001,185
2014-12-101,2801,5291,1881,200114,1001,200
2014-12-091,2301,2301,2291,2295001,229
2014-12-081,2251,2461,1651,2462,7001,246
2014-12-051,2061,2481,2051,2481,0001,248
2014-12-041,2101,2381,2101,2292,1001,229
2014-12-031,2551,2561,2401,2401,3001,240
2014-12-021,2581,2901,2271,2271,8001,227
2014-12-011,2441,2811,2351,2593,9001,259
2014-11-281,2451,2501,2431,2431,0001,243
2014-11-271,2401,2451,2401,2437001,243
2014-11-261,2511,2511,2441,2441,1001,244
2014-11-251,2301,2491,2301,2452,4001,245
2014-11-211,2301,2301,1801,2302,5001,230
2014-11-201,2451,2451,1851,2451,7001,245
2014-11-191,2651,2651,2171,2441,4001,244
2014-11-181,2251,2591,2251,2591,1001,259
2014-11-171,2211,2651,1701,2505,5001,250
2014-11-141,2401,2501,2121,24010,4001,240
2014-11-131,3021,3031,2681,3004,2001,300
2014-11-121,3501,3701,3051,3057,7001,305
2014-11-111,3301,4201,2501,3208,8001,320
2014-11-101,3151,5791,2921,32021,4001,320
2014-11-071,2611,3161,2611,2802,0001,280
2014-11-061,3101,3101,2801,2801,0001,280
2014-11-051,2391,2681,2391,2685,4001,268
2014-11-041,2641,2691,2391,2393001,239
2014-10-311,2741,2741,2291,2311,1001,231
2014-10-301,2501,2511,2301,2501,1001,250
2014-10-291,2901,2901,2761,2764001,276
2014-10-281,2601,2861,2351,2869001,286
2014-10-271,3001,3001,2771,2988001,298
2014-10-241,2901,3001,2901,3002001,300
2014-10-231,2991,2991,2551,2558001,255
2014-10-221,3391,3391,2991,3002,1001,300
2014-10-211,3351,3351,2741,2751,6001,275
2014-10-201,3251,3251,3171,3174001,317
2014-10-171,2501,2501,2351,2357001,235
2014-10-161,2651,2901,2651,2801,3001,280
2014-10-151,3001,3001,2821,3003001,300
2014-10-141,2401,3001,2401,3002,9001,300
2014-10-101,3701,3701,2781,2908,2001,290
2014-10-091,3931,4001,3401,3401,6001,340
2014-10-081,3951,3951,3601,3871,9001,387
2014-10-071,4381,4381,3801,3809001,380
2014-10-061,3201,5301,3201,39411,1001,394
2014-10-031,3281,3471,3051,3202,0001,320
2014-10-021,3281,3971,3061,3283,3001,328
2014-10-011,4001,4291,3301,3305,1001,330
2014-09-301,4101,4381,4101,4142,2001,414
2014-09-291,4481,4481,4001,4008,1001,400
2014-09-261,4001,4501,3501,4504,1001,450
2014-09-251,4701,4701,4011,4012,2001,401
2014-09-241,4901,4951,4551,4589,7001,458
2014-09-221,4301,4481,4001,4305,6001,430
2014-09-191,3801,4201,3801,4005,9001,400
2014-09-181,4051,4051,3561,3802,1001,380
2014-09-171,3621,5001,3321,37511,4001,375
2014-09-161,3031,3701,2911,3327,2001,332
2014-09-121,3121,3421,2751,3198,0001,319
2014-09-111,3351,3541,3301,3355,3001,335
2014-09-101,3311,4101,3171,3207,1001,320
2014-09-091,4151,4151,3361,3527,4001,352
2014-09-081,3631,4601,3501,3904,4001,390
2014-09-051,4361,4371,4001,41912,9001,419
2014-09-041,4021,4501,3901,43012,0001,430
2014-09-031,4201,4201,3791,39617,5001,396
2014-09-021,5601,6001,3951,39536,6001,395
2014-09-011,7501,8501,5301,550182,4001,550
2014-08-291,6351,6351,5641,63563,4001,635
2014-08-281,2901,3551,2901,3355,1001,335
2014-08-271,3071,3151,2901,2901,3001,290
2014-08-261,3461,3461,2501,3005,3001,300
2014-08-251,3491,3741,3161,3163,2001,316
2014-08-221,3301,3301,2901,3016,4001,301
2014-08-211,2871,3001,2811,2906,0001,290
2014-08-201,2861,3051,2801,3053,6001,305
2014-08-191,3201,3211,2451,3105,6001,310
2014-08-181,2821,3101,2821,3101,4001,310
2014-08-151,2801,3291,2801,3191,7001,319
2014-08-141,2801,3701,2551,30013,7001,300
2014-08-131,3051,4001,2931,31011,2001,310
2014-08-121,3241,3341,2851,3052,8001,305
2014-08-111,3351,3351,2701,3252,9001,325
2014-08-081,3501,3751,3091,3362,4001,336
2014-08-071,3611,4001,3551,3653,3001,365
2014-08-061,4051,4061,3301,3629,9001,362
2014-08-051,4821,4951,4081,4657,2001,465
2014-08-041,4501,5151,4401,4526,7001,452
2014-08-011,4081,5301,4001,43314,6001,433
2014-07-311,4911,5351,4381,43817,9001,438
2014-07-301,4151,5801,4151,50256,6001,502
2014-07-291,6501,6601,3511,403118,5001,403
2014-07-281,1631,4701,1631,47025,0001,470
2014-07-251,1521,1791,1521,1705001,170
2014-07-241,1631,1691,1551,1692,8001,169
2014-07-231,1551,1791,1201,1635,4001,163
2014-07-221,1561,1851,1561,1851,2001,185
2014-07-181,1671,1971,1671,1701,5001,170
2014-07-171,1581,2001,1581,1973,5001,197
2014-07-161,2171,2201,1711,1741,7001,174
2014-07-151,2151,2181,1881,2181,1001,218
2014-07-141,1601,1851,1281,1853,7001,185
2014-07-111,1801,1901,1501,1903,7001,190
2014-07-101,2031,2051,1881,1943,7001,194
2014-07-091,2321,2321,2021,2022,8001,202
2014-07-081,2371,2421,2211,2423,5001,242
2014-07-071,2971,2971,2391,2405,5001,240
2014-07-041,2821,2821,2501,2671,8001,267
2014-07-031,2971,3001,2631,2822,6001,282
2014-07-021,2981,3231,2901,2913,2001,291
2014-07-011,2801,2951,2421,2832,3001,283
2014-06-301,2351,2991,2351,2806,5001,280
2014-06-271,3001,3171,2211,2705,9001,270
2014-06-261,3191,3301,2991,30111,0001,301
2014-06-251,3501,3501,3181,3185,0001,318
2014-06-241,3321,3601,3101,33512,0001,335
2014-06-231,3771,3801,3431,3454,3001,345
2014-06-201,3751,4051,3751,3776,0001,377
2014-06-191,3651,4001,3641,3985,7001,398
2014-06-181,3601,4001,3411,3738,7001,373
2014-06-171,4001,4001,3311,36018,9001,360
2014-06-161,4591,4591,3961,39618,5001,396
2014-06-131,4181,4571,3841,42918,2001,429
2014-06-121,4001,4191,3961,3997,9001,399
2014-06-111,4111,4461,4001,43815,9001,438
2014-06-101,4451,4451,3741,37414,0001,374
2014-06-091,3461,4401,3381,42923,7001,429
2014-06-061,3541,3801,3321,33611,2001,336
2014-06-051,4401,4401,3401,34214,7001,342
2014-06-041,3091,3651,3021,3419,9001,341
2014-06-031,3471,3531,3241,33112,7001,331
2014-06-021,4141,4141,3501,36212,7001,362
2014-05-301,4101,4851,3641,38432,5001,384
2014-05-291,3301,3971,3001,36016,2001,360
2014-05-281,4091,4461,3501,35520,9001,355
2014-05-271,4911,4911,3681,39717,7001,397
2014-05-261,3601,4961,3501,45534,1001,455
2014-05-231,3161,3641,2701,35817,4001,358
2014-05-221,3021,3491,2851,34618,6001,346
2014-05-211,2981,2981,2181,29816,5001,298
2014-05-201,2201,3871,2201,31134,4001,311
2014-05-191,3951,3951,2001,23035,4001,230
2014-05-161,4231,4761,3811,42547,9001,425
2014-05-151,4501,5141,4301,45256,1001,452
2014-05-141,6711,7391,4201,599152,3001,599
2014-05-131,4501,5301,4201,45137,1001,451
2014-05-121,4661,5971,4081,48030,9001,480
2014-05-091,6251,6291,4021,50696,5001,506
2014-05-081,4821,5121,3771,41679,9001,416
2014-05-071,8991,8991,5131,560326,9001,560
2014-05-021,2711,5061,2711,50633,9001,506
2014-05-011,1801,2601,1551,20645,6001,206
2014-04-301,2601,2891,2331,27042,6001,270
2014-04-281,4051,4051,2981,29848,1001,298
2014-04-251,6641,6641,3881,449110,0001,449
2014-04-241,8702,1481,5801,665417,9001,665
2014-04-231,6301,7501,6101,75059,0001,750
2014-04-221,8031,8901,3971,450310,9001,450
2014-04-211,7231,7231,7231,7237,5001,723
2014-04-181,2431,4231,1771,423142,3001,423
2014-04-179991,1239851,12319,3001,123
2014-04-1695298295297312,700973
2014-04-159821,0159379979,900997
2014-04-1498599692293710,400937
2014-04-119881,02087399216,000992
2014-04-101,0501,05096997311,000973
2014-04-091,0591,0591,0061,01017,2001,010
2014-04-081,1551,1551,0411,05920,2001,059
2014-04-071,1331,2001,1051,18320,1001,183
2014-04-041,2151,2201,1501,15723,6001,157
2014-04-031,2401,2701,1901,24741,3001,247
2014-04-021,3231,4021,2501,270104,4001,270
2014-04-011,3231,4131,2901,413110,5001,413
2014-03-311,1131,1131,1131,1133,9001,113
2014-03-289331,01090296325,600963
2014-03-2792096890096322,700963
2014-03-261,1301,1301,0031,00417,3001,004
2014-03-251,1001,1001,0151,01520,5001,015
2014-03-241,2331,2981,1351,13533,3001,135
2014-03-201,1911,2031,1051,11333,1001,113
2014-03-191,2711,3011,1751,21038,4001,210
2014-03-181,3701,5451,2801,300177,0001,300
2014-03-171,3251,3801,2021,260115,9001,260
2014-03-141,4201,5771,4011,44583,3001,445
2014-03-131,9722,0501,4351,500352,4001,500
2014-03-121,7321,7321,7321,73212,5001,732
2014-03-111,6001,7201,4321,432161,5001,432
2014-03-101,9201,9901,4621,730455,1001,730
2014-03-071,6001,6001,6001,6003,1001,600
2014-03-061,3001,3001,3001,30051,3001,300
2014-03-051,0001,0001,0001,0007,4001,000
2014-03-04805850805850115,400850
2014-03-037007007007003,600700
2014-02-2860060060060010,600600
2014-02-25500500499500500500
2014-02-21500500500500900500
2014-02-20500500500500100500
2014-02-19500500500500100500
2014-02-14509509500500300500
2014-02-13509509509509200509
2014-02-12508509508509300509
2014-02-10509509509509100509
2014-02-07512512510511400511
2014-02-044705004535004,500500
2014-02-035085084955021,900502
2014-01-315025105005013,100501
2014-01-305065194955183,600518
2014-01-295095165055061,900506
2014-01-28528536528536500536
2014-01-275205255105101,300510
2014-01-23513536513536500536
2014-01-22520532520532500532
2014-01-215065175025171,500517
2014-01-20519519510510300510
2014-01-175025115005111,200511
2014-01-165155175005172,800517
2014-01-155045245025242,000524
2014-01-09523524519524600524
2014-01-085085205085201,100520
2014-01-07510512507508600508
2014-01-064985124885121,400512

分割・併合履歴 : [2013-09-26]1株→200株