3803 イメージ情報開発(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	730	745	715	745	2,100	745
2016-12-29	740	741	715	715	2,300	715
2016-12-28	716	730	716	727	600	727
2016-12-27	715	722	715	716	2,000	716
2016-12-26	726	726	705	715	3,600	715
2016-12-22	750	750	749	749	3,300	749
2016-12-21	750	750	750	750	100	750
2016-12-19	751	751	750	750	300	750
2016-12-16	765	765	749	762	1,100	762
2016-12-15	779	779	779	779	100	779
2016-12-14	815	815	770	800	1,200	800
2016-12-13	800	800	800	800	100	800
2016-12-12	761	803	761	800	1,700	800
2016-12-09	763	789	763	789	300	789
2016-12-07	790	793	790	793	1,900	793
2016-12-05	777	790	777	790	300	790
2016-12-02	776	776	776	776	100	776
2016-12-01	756	771	756	770	600	770
2016-11-30	760	760	735	748	600	748
2016-11-29	790	790	775	780	1,000	780
2016-11-25	803	803	780	780	300	780
2016-11-24	785	794	785	788	600	788
2016-11-22	769	784	754	784	400	784
2016-11-21	762	791	762	784	2,200	784
2016-11-18	705	840	705	777	12,500	777
2016-11-17	730	730	730	730	2,100	730
2016-11-16	698	700	697	697	1,400	697
2016-11-15	700	700	700	700	100	700
2016-11-14	689	730	689	715	4,400	715
2016-11-11	679	704	679	704	700	704
2016-11-10	680	689	680	689	200	689
2016-11-09	690	690	642	690	1,300	690
2016-11-08	690	710	690	710	200	710
2016-11-07	690	690	690	690	200	690
2016-11-04	700	700	700	700	100	700
2016-11-02	702	702	691	691	800	691
2016-11-01	754	754	700	702	3,900	702
2016-10-31	800	858	721	764	17,200	764
2016-10-28	666	761	666	761	10,500	761
2016-10-27	664	664	661	661	200	661
2016-10-26	681	692	654	654	8,300	654
2016-10-25	710	710	681	681	1,700	681
2016-10-24	733	733	720	720	2,000	720
2016-10-21	733	748	733	748	200	748
2016-10-20	748	748	733	733	300	733
2016-10-19	718	748	718	748	200	748
2016-10-17	711	718	710	718	300	718
2016-10-13	725	780	725	750	1,400	750
2016-10-12	700	700	700	700	500	700
2016-10-11	690	700	690	700	700	700
2016-10-07	690	690	690	690	200	690
2016-10-06	689	689	689	689	100	689
2016-10-04	685	685	685	685	200	685
2016-10-03	684	684	684	684	100	684
2016-09-27	697	697	681	681	400	681
2016-09-26	701	701	697	697	300	697
2016-09-23	701	701	701	701	200	701
2016-09-21	710	710	694	694	1,400	694
2016-09-20	711	711	696	710	400	710
2016-09-16	763	763	726	741	1,300	741
2016-09-15	798	798	717	763	4,600	763
2016-09-14	670	769	670	768	3,000	768
2016-09-09	669	670	669	669	600	669
2016-09-08	670	670	670	670	100	670
2016-09-07	670	670	670	670	100	670
2016-09-06	680	680	669	669	1,700	669
2016-09-02	677	677	677	677	100	677
2016-09-01	694	694	672	677	5,500	677
2016-08-31	668	668	668	668	100	668
2016-08-30	676	676	675	675	200	675
2016-08-29	677	687	677	683	400	683
2016-08-25	690	690	690	690	100	690
2016-08-24	680	680	680	680	200	680
2016-08-23	681	694	670	694	1,700	694
2016-08-22	680	700	680	681	30,500	681
2016-08-19	680	680	680	680	600	680
2016-08-18	680	680	680	680	200	680
2016-08-17	677	680	677	680	400	680
2016-08-16	690	700	680	700	1,100	700
2016-08-15	700	700	680	690	1,300	690
2016-08-12	700	700	700	700	700	700
2016-08-10	700	700	700	700	100	700
2016-08-09	700	700	700	700	300	700
2016-08-08	700	700	661	699	1,300	699
2016-08-05	702	702	701	702	800	702
2016-08-04	731	731	731	731	300	731
2016-08-03	700	701	700	700	600	700
2016-08-02	713	715	703	715	30,300	715
2016-08-01	703	713	703	713	400	713
2016-07-27	715	726	715	725	1,000	725
2016-07-26	730	730	730	730	100	730
2016-07-25	749	749	749	749	100	749
2016-07-22	720	720	705	719	500	719
2016-07-21	694	728	690	728	1,500	728
2016-07-20	700	700	686	693	2,500	693
2016-07-19	727	727	703	705	700	705
2016-07-15	715	715	712	712	600	712
2016-07-14	730	730	718	730	1,000	730
2016-07-13	730	730	730	730	400	730
2016-07-12	722	737	722	730	400	730
2016-07-11	724	724	710	710	1,000	710
2016-07-08	711	728	698	710	6,500	710
2016-07-07	755	755	739	739	500	739
2016-07-06	755	755	749	749	400	749
2016-07-05	754	754	754	754	100	754
2016-07-04	803	803	754	784	800	784
2016-07-01	760	773	750	773	1,200	773
2016-06-30	774	774	749	757	900	757
2016-06-29	739	755	739	755	800	755
2016-06-28	739	739	738	739	500	739
2016-06-27	740	740	725	739	1,200	739
2016-06-24	825	845	717	732	3,700	732
2016-06-23	843	843	835	835	2,400	835
2016-06-22	843	843	843	843	900	843
2016-06-21	849	849	828	843	500	843
2016-06-20	858	858	843	849	900	849
2016-06-17	828	843	828	843	400	843
2016-06-16	819	829	819	828	700	828
2016-06-15	835	835	820	834	1,400	834
2016-06-14	868	868	837	840	2,000	840
2016-06-13	867	867	867	867	300	867
2016-06-10	885	885	855	870	500	870
2016-06-09	870	886	870	885	2,800	885
2016-06-08	843	856	843	855	3,200	855
2016-06-07	843	843	830	837	1,000	837
2016-06-03	836	845	828	845	600	845
2016-06-02	827	838	827	838	900	838
2016-06-01	862	862	830	840	4,700	840
2016-05-31	851	851	836	847	2,100	847
2016-05-30	865	865	845	845	800	845
2016-05-27	840	840	840	840	100	840
2016-05-26	839	840	827	840	1,400	840
2016-05-25	870	875	839	850	1,000	850
2016-05-24	841	841	833	833	600	833
2016-05-23	850	850	849	850	400	850
2016-05-20	860	860	860	860	400	860
2016-05-19	837	846	837	845	1,100	845
2016-05-18	872	872	840	844	2,200	844
2016-05-17	850	877	850	877	4,000	877
2016-05-16	851	891	835	841	21,200	841
2016-05-13	1,034	1,034	881	881	43,900	881
2016-05-12	890	910	878	884	1,900	884
2016-05-11	875	875	875	875	100	875
2016-05-10	880	880	865	879	500	879
2016-05-09	870	870	847	865	1,900	865
2016-05-06	855	871	850	870	3,800	870
2016-05-02	880	885	880	885	1,300	885
2016-04-28	879	879	870	870	1,700	870
2016-04-26	890	890	878	879	700	879
2016-04-25	918	918	875	875	2,000	875
2016-04-22	869	900	869	900	1,200	900
2016-04-21	890	900	883	883	4,300	883
2016-04-20	889	889	889	889	400	889
2016-04-19	875	890	875	890	600	890
2016-04-18	883	891	850	875	5,400	875
2016-04-15	892	899	892	899	200	899
2016-04-14	888	903	888	888	1,100	888
2016-04-13	917	917	891	897	700	897
2016-04-12	887	917	887	917	200	917
2016-04-11	914	914	914	914	40,300	914
2016-04-08	903	903	899	899	500	899
2016-04-07	910	910	908	908	700	908
2016-04-06	916	916	896	909	1,800	909
2016-04-05	939	980	900	903	4,900	903
2016-04-04	880	897	880	884	400	884
2016-04-01	895	895	875	885	700	885
2016-03-31	905	906	884	895	1,600	895
2016-03-29	898	923	898	923	500	923
2016-03-28	893	909	887	909	700	909
2016-03-25	899	899	884	893	800	893
2016-03-24	892	907	885	885	1,900	885
2016-03-23	890	960	890	914	3,900	914
2016-03-22	908	908	861	874	8,500	874
2016-03-18	960	960	886	923	4,100	923
2016-03-17	964	1,000	964	966	1,900	966
2016-03-16	935	964	930	964	2,000	964
2016-03-15	990	990	975	980	900	980
2016-03-14	986	992	956	989	8,500	989
2016-03-11	1,226	1,270	1,016	1,016	60,800	1,016
2016-03-10	926	1,016	926	1,016	12,000	1,016
2016-03-09	869	869	852	866	1,000	866
2016-03-08	870	870	850	852	1,200	852
2016-03-07	864	865	860	860	1,500	860
2016-03-04	860	863	855	863	1,200	863
2016-03-03	878	878	850	867	2,200	867
2016-03-02	881	881	853	863	4,200	863
2016-03-01	910	925	865	880	3,700	880
2016-02-29	881	923	881	899	4,200	899
2016-02-26	970	970	871	871	6,300	871
2016-02-25	968	985	968	985	400	985
2016-02-24	988	988	963	988	1,400	988
2016-02-23	1,005	1,005	977	996	3,700	996
2016-02-22	1,030	1,030	1,000	1,022	1,300	1,022
2016-02-19	1,032	1,032	1,032	1,032	200	1,032
2016-02-18	1,047	1,059	1,031	1,059	900	1,059
2016-02-17	1,078	1,078	1,030	1,065	2,400	1,065
2016-02-16	1,056	1,099	1,052	1,079	2,000	1,079
2016-02-15	1,100	1,100	1,070	1,082	700	1,082
2016-02-12	1,100	1,100	1,100	1,100	600	1,100
2016-02-10	1,100	1,130	1,100	1,125	600	1,125
2016-02-09	1,130	1,130	1,100	1,118	1,100	1,118
2016-02-08	1,100	1,100	1,100	1,100	1,100	1,100
2016-02-05	1,125	1,140	1,101	1,139	700	1,139
2016-02-04	1,150	1,155	1,125	1,125	1,300	1,125
2016-02-03	1,111	1,150	1,110	1,150	500	1,150
2016-02-01	1,116	1,180	1,116	1,180	1,300	1,180
2016-01-29	1,130	1,145	1,115	1,115	800	1,115
2016-01-28	1,130	1,130	1,130	1,130	100	1,130
2016-01-27	1,197	1,197	1,138	1,145	500	1,145
2016-01-26	1,193	1,193	1,122	1,173	1,700	1,173
2016-01-25	1,048	1,180	1,048	1,179	3,000	1,179
2016-01-22	983	1,048	983	1,048	1,100	1,048
2016-01-21	1,050	1,050	980	1,010	1,700	1,010
2016-01-20	1,023	1,050	1,023	1,050	800	1,050
2016-01-19	1,010	1,046	1,010	1,046	800	1,046
2016-01-18	1,000	1,050	990	1,040	2,100	1,040
2016-01-15	1,050	1,080	1,020	1,020	1,100	1,020
2016-01-14	1,100	1,100	975	1,050	3,500	1,050
2016-01-13	1,120	1,120	1,100	1,102	1,300	1,102
2016-01-12	1,111	1,145	1,100	1,145	1,000	1,145
2016-01-08	1,149	1,149	1,122	1,146	1,300	1,146
2016-01-06	1,150	1,150	1,130	1,149	400	1,149
2016-01-05	1,130	1,150	1,120	1,150	600	1,150
2016-01-04	1,166	1,178	1,130	1,150	1,700	1,150

分割・併合履歴： [2013-09-26]1株→200株