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 |
---|---|---|---|---|---|---|
2014-12-30 | 1,144 | 1,180 | 1,132 | 1,170 | 5,500 | 1,170 |
2014-12-29 | 1,150 | 1,181 | 1,140 | 1,159 | 1,100 | 1,159 |
2014-12-26 | 1,160 | 1,169 | 1,130 | 1,160 | 900 | 1,160 |
2014-12-25 | 1,145 | 1,161 | 1,100 | 1,160 | 1,800 | 1,160 |
2014-12-24 | 1,125 | 1,170 | 1,064 | 1,155 | 6,900 | 1,155 |
2014-12-22 | 1,146 | 1,159 | 1,130 | 1,156 | 2,300 | 1,156 |
2014-12-19 | 1,140 | 1,165 | 1,136 | 1,164 | 2,600 | 1,164 |
2014-12-18 | 1,145 | 1,169 | 1,145 | 1,162 | 2,900 | 1,162 |
2014-12-17 | 1,170 | 1,173 | 1,135 | 1,169 | 3,600 | 1,169 |
2014-12-16 | 1,157 | 1,186 | 1,127 | 1,173 | 7,900 | 1,173 |
2014-12-15 | 1,155 | 1,185 | 1,150 | 1,157 | 1,700 | 1,157 |
2014-12-12 | 1,155 | 1,155 | 1,115 | 1,155 | 8,000 | 1,155 |
2014-12-11 | 1,151 | 1,220 | 1,120 | 1,185 | 17,200 | 1,185 |
2014-12-10 | 1,280 | 1,529 | 1,188 | 1,200 | 114,100 | 1,200 |
2014-12-09 | 1,230 | 1,230 | 1,229 | 1,229 | 500 | 1,229 |
2014-12-08 | 1,225 | 1,246 | 1,165 | 1,246 | 2,700 | 1,246 |
2014-12-05 | 1,206 | 1,248 | 1,205 | 1,248 | 1,000 | 1,248 |
2014-12-04 | 1,210 | 1,238 | 1,210 | 1,229 | 2,100 | 1,229 |
2014-12-03 | 1,255 | 1,256 | 1,240 | 1,240 | 1,300 | 1,240 |
2014-12-02 | 1,258 | 1,290 | 1,227 | 1,227 | 1,800 | 1,227 |
2014-12-01 | 1,244 | 1,281 | 1,235 | 1,259 | 3,900 | 1,259 |
2014-11-28 | 1,245 | 1,250 | 1,243 | 1,243 | 1,000 | 1,243 |
2014-11-27 | 1,240 | 1,245 | 1,240 | 1,243 | 700 | 1,243 |
2014-11-26 | 1,251 | 1,251 | 1,244 | 1,244 | 1,100 | 1,244 |
2014-11-25 | 1,230 | 1,249 | 1,230 | 1,245 | 2,400 | 1,245 |
2014-11-21 | 1,230 | 1,230 | 1,180 | 1,230 | 2,500 | 1,230 |
2014-11-20 | 1,245 | 1,245 | 1,185 | 1,245 | 1,700 | 1,245 |
2014-11-19 | 1,265 | 1,265 | 1,217 | 1,244 | 1,400 | 1,244 |
2014-11-18 | 1,225 | 1,259 | 1,225 | 1,259 | 1,100 | 1,259 |
2014-11-17 | 1,221 | 1,265 | 1,170 | 1,250 | 5,500 | 1,250 |
2014-11-14 | 1,240 | 1,250 | 1,212 | 1,240 | 10,400 | 1,240 |
2014-11-13 | 1,302 | 1,303 | 1,268 | 1,300 | 4,200 | 1,300 |
2014-11-12 | 1,350 | 1,370 | 1,305 | 1,305 | 7,700 | 1,305 |
2014-11-11 | 1,330 | 1,420 | 1,250 | 1,320 | 8,800 | 1,320 |
2014-11-10 | 1,315 | 1,579 | 1,292 | 1,320 | 21,400 | 1,320 |
2014-11-07 | 1,261 | 1,316 | 1,261 | 1,280 | 2,000 | 1,280 |
2014-11-06 | 1,310 | 1,310 | 1,280 | 1,280 | 1,000 | 1,280 |
2014-11-05 | 1,239 | 1,268 | 1,239 | 1,268 | 5,400 | 1,268 |
2014-11-04 | 1,264 | 1,269 | 1,239 | 1,239 | 300 | 1,239 |
2014-10-31 | 1,274 | 1,274 | 1,229 | 1,231 | 1,100 | 1,231 |
2014-10-30 | 1,250 | 1,251 | 1,230 | 1,250 | 1,100 | 1,250 |
2014-10-29 | 1,290 | 1,290 | 1,276 | 1,276 | 400 | 1,276 |
2014-10-28 | 1,260 | 1,286 | 1,235 | 1,286 | 900 | 1,286 |
2014-10-27 | 1,300 | 1,300 | 1,277 | 1,298 | 800 | 1,298 |
2014-10-24 | 1,290 | 1,300 | 1,290 | 1,300 | 200 | 1,300 |
2014-10-23 | 1,299 | 1,299 | 1,255 | 1,255 | 800 | 1,255 |
2014-10-22 | 1,339 | 1,339 | 1,299 | 1,300 | 2,100 | 1,300 |
2014-10-21 | 1,335 | 1,335 | 1,274 | 1,275 | 1,600 | 1,275 |
2014-10-20 | 1,325 | 1,325 | 1,317 | 1,317 | 400 | 1,317 |
2014-10-17 | 1,250 | 1,250 | 1,235 | 1,235 | 700 | 1,235 |
2014-10-16 | 1,265 | 1,290 | 1,265 | 1,280 | 1,300 | 1,280 |
2014-10-15 | 1,300 | 1,300 | 1,282 | 1,300 | 300 | 1,300 |
2014-10-14 | 1,240 | 1,300 | 1,240 | 1,300 | 2,900 | 1,300 |
2014-10-10 | 1,370 | 1,370 | 1,278 | 1,290 | 8,200 | 1,290 |
2014-10-09 | 1,393 | 1,400 | 1,340 | 1,340 | 1,600 | 1,340 |
2014-10-08 | 1,395 | 1,395 | 1,360 | 1,387 | 1,900 | 1,387 |
2014-10-07 | 1,438 | 1,438 | 1,380 | 1,380 | 900 | 1,380 |
2014-10-06 | 1,320 | 1,530 | 1,320 | 1,394 | 11,100 | 1,394 |
2014-10-03 | 1,328 | 1,347 | 1,305 | 1,320 | 2,000 | 1,320 |
2014-10-02 | 1,328 | 1,397 | 1,306 | 1,328 | 3,300 | 1,328 |
2014-10-01 | 1,400 | 1,429 | 1,330 | 1,330 | 5,100 | 1,330 |
2014-09-30 | 1,410 | 1,438 | 1,410 | 1,414 | 2,200 | 1,414 |
2014-09-29 | 1,448 | 1,448 | 1,400 | 1,400 | 8,100 | 1,400 |
2014-09-26 | 1,400 | 1,450 | 1,350 | 1,450 | 4,100 | 1,450 |
2014-09-25 | 1,470 | 1,470 | 1,401 | 1,401 | 2,200 | 1,401 |
2014-09-24 | 1,490 | 1,495 | 1,455 | 1,458 | 9,700 | 1,458 |
2014-09-22 | 1,430 | 1,448 | 1,400 | 1,430 | 5,600 | 1,430 |
2014-09-19 | 1,380 | 1,420 | 1,380 | 1,400 | 5,900 | 1,400 |
2014-09-18 | 1,405 | 1,405 | 1,356 | 1,380 | 2,100 | 1,380 |
2014-09-17 | 1,362 | 1,500 | 1,332 | 1,375 | 11,400 | 1,375 |
2014-09-16 | 1,303 | 1,370 | 1,291 | 1,332 | 7,200 | 1,332 |
2014-09-12 | 1,312 | 1,342 | 1,275 | 1,319 | 8,000 | 1,319 |
2014-09-11 | 1,335 | 1,354 | 1,330 | 1,335 | 5,300 | 1,335 |
2014-09-10 | 1,331 | 1,410 | 1,317 | 1,320 | 7,100 | 1,320 |
2014-09-09 | 1,415 | 1,415 | 1,336 | 1,352 | 7,400 | 1,352 |
2014-09-08 | 1,363 | 1,460 | 1,350 | 1,390 | 4,400 | 1,390 |
2014-09-05 | 1,436 | 1,437 | 1,400 | 1,419 | 12,900 | 1,419 |
2014-09-04 | 1,402 | 1,450 | 1,390 | 1,430 | 12,000 | 1,430 |
2014-09-03 | 1,420 | 1,420 | 1,379 | 1,396 | 17,500 | 1,396 |
2014-09-02 | 1,560 | 1,600 | 1,395 | 1,395 | 36,600 | 1,395 |
2014-09-01 | 1,750 | 1,850 | 1,530 | 1,550 | 182,400 | 1,550 |
2014-08-29 | 1,635 | 1,635 | 1,564 | 1,635 | 63,400 | 1,635 |
2014-08-28 | 1,290 | 1,355 | 1,290 | 1,335 | 5,100 | 1,335 |
2014-08-27 | 1,307 | 1,315 | 1,290 | 1,290 | 1,300 | 1,290 |
2014-08-26 | 1,346 | 1,346 | 1,250 | 1,300 | 5,300 | 1,300 |
2014-08-25 | 1,349 | 1,374 | 1,316 | 1,316 | 3,200 | 1,316 |
2014-08-22 | 1,330 | 1,330 | 1,290 | 1,301 | 6,400 | 1,301 |
2014-08-21 | 1,287 | 1,300 | 1,281 | 1,290 | 6,000 | 1,290 |
2014-08-20 | 1,286 | 1,305 | 1,280 | 1,305 | 3,600 | 1,305 |
2014-08-19 | 1,320 | 1,321 | 1,245 | 1,310 | 5,600 | 1,310 |
2014-08-18 | 1,282 | 1,310 | 1,282 | 1,310 | 1,400 | 1,310 |
2014-08-15 | 1,280 | 1,329 | 1,280 | 1,319 | 1,700 | 1,319 |
2014-08-14 | 1,280 | 1,370 | 1,255 | 1,300 | 13,700 | 1,300 |
2014-08-13 | 1,305 | 1,400 | 1,293 | 1,310 | 11,200 | 1,310 |
2014-08-12 | 1,324 | 1,334 | 1,285 | 1,305 | 2,800 | 1,305 |
2014-08-11 | 1,335 | 1,335 | 1,270 | 1,325 | 2,900 | 1,325 |
2014-08-08 | 1,350 | 1,375 | 1,309 | 1,336 | 2,400 | 1,336 |
2014-08-07 | 1,361 | 1,400 | 1,355 | 1,365 | 3,300 | 1,365 |
2014-08-06 | 1,405 | 1,406 | 1,330 | 1,362 | 9,900 | 1,362 |
2014-08-05 | 1,482 | 1,495 | 1,408 | 1,465 | 7,200 | 1,465 |
2014-08-04 | 1,450 | 1,515 | 1,440 | 1,452 | 6,700 | 1,452 |
2014-08-01 | 1,408 | 1,530 | 1,400 | 1,433 | 14,600 | 1,433 |
2014-07-31 | 1,491 | 1,535 | 1,438 | 1,438 | 17,900 | 1,438 |
2014-07-30 | 1,415 | 1,580 | 1,415 | 1,502 | 56,600 | 1,502 |
2014-07-29 | 1,650 | 1,660 | 1,351 | 1,403 | 118,500 | 1,403 |
2014-07-28 | 1,163 | 1,470 | 1,163 | 1,470 | 25,000 | 1,470 |
2014-07-25 | 1,152 | 1,179 | 1,152 | 1,170 | 500 | 1,170 |
2014-07-24 | 1,163 | 1,169 | 1,155 | 1,169 | 2,800 | 1,169 |
2014-07-23 | 1,155 | 1,179 | 1,120 | 1,163 | 5,400 | 1,163 |
2014-07-22 | 1,156 | 1,185 | 1,156 | 1,185 | 1,200 | 1,185 |
2014-07-18 | 1,167 | 1,197 | 1,167 | 1,170 | 1,500 | 1,170 |
2014-07-17 | 1,158 | 1,200 | 1,158 | 1,197 | 3,500 | 1,197 |
2014-07-16 | 1,217 | 1,220 | 1,171 | 1,174 | 1,700 | 1,174 |
2014-07-15 | 1,215 | 1,218 | 1,188 | 1,218 | 1,100 | 1,218 |
2014-07-14 | 1,160 | 1,185 | 1,128 | 1,185 | 3,700 | 1,185 |
2014-07-11 | 1,180 | 1,190 | 1,150 | 1,190 | 3,700 | 1,190 |
2014-07-10 | 1,203 | 1,205 | 1,188 | 1,194 | 3,700 | 1,194 |
2014-07-09 | 1,232 | 1,232 | 1,202 | 1,202 | 2,800 | 1,202 |
2014-07-08 | 1,237 | 1,242 | 1,221 | 1,242 | 3,500 | 1,242 |
2014-07-07 | 1,297 | 1,297 | 1,239 | 1,240 | 5,500 | 1,240 |
2014-07-04 | 1,282 | 1,282 | 1,250 | 1,267 | 1,800 | 1,267 |
2014-07-03 | 1,297 | 1,300 | 1,263 | 1,282 | 2,600 | 1,282 |
2014-07-02 | 1,298 | 1,323 | 1,290 | 1,291 | 3,200 | 1,291 |
2014-07-01 | 1,280 | 1,295 | 1,242 | 1,283 | 2,300 | 1,283 |
2014-06-30 | 1,235 | 1,299 | 1,235 | 1,280 | 6,500 | 1,280 |
2014-06-27 | 1,300 | 1,317 | 1,221 | 1,270 | 5,900 | 1,270 |
2014-06-26 | 1,319 | 1,330 | 1,299 | 1,301 | 11,000 | 1,301 |
2014-06-25 | 1,350 | 1,350 | 1,318 | 1,318 | 5,000 | 1,318 |
2014-06-24 | 1,332 | 1,360 | 1,310 | 1,335 | 12,000 | 1,335 |
2014-06-23 | 1,377 | 1,380 | 1,343 | 1,345 | 4,300 | 1,345 |
2014-06-20 | 1,375 | 1,405 | 1,375 | 1,377 | 6,000 | 1,377 |
2014-06-19 | 1,365 | 1,400 | 1,364 | 1,398 | 5,700 | 1,398 |
2014-06-18 | 1,360 | 1,400 | 1,341 | 1,373 | 8,700 | 1,373 |
2014-06-17 | 1,400 | 1,400 | 1,331 | 1,360 | 18,900 | 1,360 |
2014-06-16 | 1,459 | 1,459 | 1,396 | 1,396 | 18,500 | 1,396 |
2014-06-13 | 1,418 | 1,457 | 1,384 | 1,429 | 18,200 | 1,429 |
2014-06-12 | 1,400 | 1,419 | 1,396 | 1,399 | 7,900 | 1,399 |
2014-06-11 | 1,411 | 1,446 | 1,400 | 1,438 | 15,900 | 1,438 |
2014-06-10 | 1,445 | 1,445 | 1,374 | 1,374 | 14,000 | 1,374 |
2014-06-09 | 1,346 | 1,440 | 1,338 | 1,429 | 23,700 | 1,429 |
2014-06-06 | 1,354 | 1,380 | 1,332 | 1,336 | 11,200 | 1,336 |
2014-06-05 | 1,440 | 1,440 | 1,340 | 1,342 | 14,700 | 1,342 |
2014-06-04 | 1,309 | 1,365 | 1,302 | 1,341 | 9,900 | 1,341 |
2014-06-03 | 1,347 | 1,353 | 1,324 | 1,331 | 12,700 | 1,331 |
2014-06-02 | 1,414 | 1,414 | 1,350 | 1,362 | 12,700 | 1,362 |
2014-05-30 | 1,410 | 1,485 | 1,364 | 1,384 | 32,500 | 1,384 |
2014-05-29 | 1,330 | 1,397 | 1,300 | 1,360 | 16,200 | 1,360 |
2014-05-28 | 1,409 | 1,446 | 1,350 | 1,355 | 20,900 | 1,355 |
2014-05-27 | 1,491 | 1,491 | 1,368 | 1,397 | 17,700 | 1,397 |
2014-05-26 | 1,360 | 1,496 | 1,350 | 1,455 | 34,100 | 1,455 |
2014-05-23 | 1,316 | 1,364 | 1,270 | 1,358 | 17,400 | 1,358 |
2014-05-22 | 1,302 | 1,349 | 1,285 | 1,346 | 18,600 | 1,346 |
2014-05-21 | 1,298 | 1,298 | 1,218 | 1,298 | 16,500 | 1,298 |
2014-05-20 | 1,220 | 1,387 | 1,220 | 1,311 | 34,400 | 1,311 |
2014-05-19 | 1,395 | 1,395 | 1,200 | 1,230 | 35,400 | 1,230 |
2014-05-16 | 1,423 | 1,476 | 1,381 | 1,425 | 47,900 | 1,425 |
2014-05-15 | 1,450 | 1,514 | 1,430 | 1,452 | 56,100 | 1,452 |
2014-05-14 | 1,671 | 1,739 | 1,420 | 1,599 | 152,300 | 1,599 |
2014-05-13 | 1,450 | 1,530 | 1,420 | 1,451 | 37,100 | 1,451 |
2014-05-12 | 1,466 | 1,597 | 1,408 | 1,480 | 30,900 | 1,480 |
2014-05-09 | 1,625 | 1,629 | 1,402 | 1,506 | 96,500 | 1,506 |
2014-05-08 | 1,482 | 1,512 | 1,377 | 1,416 | 79,900 | 1,416 |
2014-05-07 | 1,899 | 1,899 | 1,513 | 1,560 | 326,900 | 1,560 |
2014-05-02 | 1,271 | 1,506 | 1,271 | 1,506 | 33,900 | 1,506 |
2014-05-01 | 1,180 | 1,260 | 1,155 | 1,206 | 45,600 | 1,206 |
2014-04-30 | 1,260 | 1,289 | 1,233 | 1,270 | 42,600 | 1,270 |
2014-04-28 | 1,405 | 1,405 | 1,298 | 1,298 | 48,100 | 1,298 |
2014-04-25 | 1,664 | 1,664 | 1,388 | 1,449 | 110,000 | 1,449 |
2014-04-24 | 1,870 | 2,148 | 1,580 | 1,665 | 417,900 | 1,665 |
2014-04-23 | 1,630 | 1,750 | 1,610 | 1,750 | 59,000 | 1,750 |
2014-04-22 | 1,803 | 1,890 | 1,397 | 1,450 | 310,900 | 1,450 |
2014-04-21 | 1,723 | 1,723 | 1,723 | 1,723 | 7,500 | 1,723 |
2014-04-18 | 1,243 | 1,423 | 1,177 | 1,423 | 142,300 | 1,423 |
2014-04-17 | 999 | 1,123 | 985 | 1,123 | 19,300 | 1,123 |
2014-04-16 | 952 | 982 | 952 | 973 | 12,700 | 973 |
2014-04-15 | 982 | 1,015 | 937 | 997 | 9,900 | 997 |
2014-04-14 | 985 | 996 | 922 | 937 | 10,400 | 937 |
2014-04-11 | 988 | 1,020 | 873 | 992 | 16,000 | 992 |
2014-04-10 | 1,050 | 1,050 | 969 | 973 | 11,000 | 973 |
2014-04-09 | 1,059 | 1,059 | 1,006 | 1,010 | 17,200 | 1,010 |
2014-04-08 | 1,155 | 1,155 | 1,041 | 1,059 | 20,200 | 1,059 |
2014-04-07 | 1,133 | 1,200 | 1,105 | 1,183 | 20,100 | 1,183 |
2014-04-04 | 1,215 | 1,220 | 1,150 | 1,157 | 23,600 | 1,157 |
2014-04-03 | 1,240 | 1,270 | 1,190 | 1,247 | 41,300 | 1,247 |
2014-04-02 | 1,323 | 1,402 | 1,250 | 1,270 | 104,400 | 1,270 |
2014-04-01 | 1,323 | 1,413 | 1,290 | 1,413 | 110,500 | 1,413 |
2014-03-31 | 1,113 | 1,113 | 1,113 | 1,113 | 3,900 | 1,113 |
2014-03-28 | 933 | 1,010 | 902 | 963 | 25,600 | 963 |
2014-03-27 | 920 | 968 | 900 | 963 | 22,700 | 963 |
2014-03-26 | 1,130 | 1,130 | 1,003 | 1,004 | 17,300 | 1,004 |
2014-03-25 | 1,100 | 1,100 | 1,015 | 1,015 | 20,500 | 1,015 |
2014-03-24 | 1,233 | 1,298 | 1,135 | 1,135 | 33,300 | 1,135 |
2014-03-20 | 1,191 | 1,203 | 1,105 | 1,113 | 33,100 | 1,113 |
2014-03-19 | 1,271 | 1,301 | 1,175 | 1,210 | 38,400 | 1,210 |
2014-03-18 | 1,370 | 1,545 | 1,280 | 1,300 | 177,000 | 1,300 |
2014-03-17 | 1,325 | 1,380 | 1,202 | 1,260 | 115,900 | 1,260 |
2014-03-14 | 1,420 | 1,577 | 1,401 | 1,445 | 83,300 | 1,445 |
2014-03-13 | 1,972 | 2,050 | 1,435 | 1,500 | 352,400 | 1,500 |
2014-03-12 | 1,732 | 1,732 | 1,732 | 1,732 | 12,500 | 1,732 |
2014-03-11 | 1,600 | 1,720 | 1,432 | 1,432 | 161,500 | 1,432 |
2014-03-10 | 1,920 | 1,990 | 1,462 | 1,730 | 455,100 | 1,730 |
2014-03-07 | 1,600 | 1,600 | 1,600 | 1,600 | 3,100 | 1,600 |
2014-03-06 | 1,300 | 1,300 | 1,300 | 1,300 | 51,300 | 1,300 |
2014-03-05 | 1,000 | 1,000 | 1,000 | 1,000 | 7,400 | 1,000 |
2014-03-04 | 805 | 850 | 805 | 850 | 115,400 | 850 |
2014-03-03 | 700 | 700 | 700 | 700 | 3,600 | 700 |
2014-02-28 | 600 | 600 | 600 | 600 | 10,600 | 600 |
2014-02-25 | 500 | 500 | 499 | 500 | 500 | 500 |
2014-02-21 | 500 | 500 | 500 | 500 | 900 | 500 |
2014-02-20 | 500 | 500 | 500 | 500 | 100 | 500 |
2014-02-19 | 500 | 500 | 500 | 500 | 100 | 500 |
2014-02-14 | 509 | 509 | 500 | 500 | 300 | 500 |
2014-02-13 | 509 | 509 | 509 | 509 | 200 | 509 |
2014-02-12 | 508 | 509 | 508 | 509 | 300 | 509 |
2014-02-10 | 509 | 509 | 509 | 509 | 100 | 509 |
2014-02-07 | 512 | 512 | 510 | 511 | 400 | 511 |
2014-02-04 | 470 | 500 | 453 | 500 | 4,500 | 500 |
2014-02-03 | 508 | 508 | 495 | 502 | 1,900 | 502 |
2014-01-31 | 502 | 510 | 500 | 501 | 3,100 | 501 |
2014-01-30 | 506 | 519 | 495 | 518 | 3,600 | 518 |
2014-01-29 | 509 | 516 | 505 | 506 | 1,900 | 506 |
2014-01-28 | 528 | 536 | 528 | 536 | 500 | 536 |
2014-01-27 | 520 | 525 | 510 | 510 | 1,300 | 510 |
2014-01-23 | 513 | 536 | 513 | 536 | 500 | 536 |
2014-01-22 | 520 | 532 | 520 | 532 | 500 | 532 |
2014-01-21 | 506 | 517 | 502 | 517 | 1,500 | 517 |
2014-01-20 | 519 | 519 | 510 | 510 | 300 | 510 |
2014-01-17 | 502 | 511 | 500 | 511 | 1,200 | 511 |
2014-01-16 | 515 | 517 | 500 | 517 | 2,800 | 517 |
2014-01-15 | 504 | 524 | 502 | 524 | 2,000 | 524 |
2014-01-09 | 523 | 524 | 519 | 524 | 600 | 524 |
2014-01-08 | 508 | 520 | 508 | 520 | 1,100 | 520 |
2014-01-07 | 510 | 512 | 507 | 508 | 600 | 508 |
2014-01-06 | 498 | 512 | 488 | 512 | 1,400 | 512 |
分割・併合履歴 : [2013-09-26]1株→200株