3803 イメージ情報開発(株) の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 674 | 674 | 656 | 658 | 3,000 | 658 |
2019-12-27 | 682 | 689 | 661 | 674 | 4,800 | 674 |
2019-12-26 | 648 | 719 | 646 | 660 | 46,500 | 660 |
2019-12-25 | 644 | 644 | 636 | 643 | 2,500 | 643 |
2019-12-24 | 642 | 650 | 642 | 643 | 13,100 | 643 |
2019-12-23 | 637 | 642 | 637 | 642 | 300 | 642 |
2019-12-20 | 640 | 645 | 637 | 637 | 2,400 | 637 |
2019-12-19 | 643 | 643 | 641 | 642 | 1,800 | 642 |
2019-12-18 | 655 | 655 | 644 | 644 | 1,400 | 644 |
2019-12-17 | 645 | 652 | 642 | 652 | 7,500 | 652 |
2019-12-16 | 648 | 648 | 639 | 648 | 2,500 | 648 |
2019-12-13 | 647 | 661 | 644 | 644 | 6,600 | 644 |
2019-12-12 | 649 | 657 | 637 | 639 | 6,100 | 639 |
2019-12-11 | 655 | 658 | 645 | 645 | 18,100 | 645 |
2019-12-10 | 685 | 685 | 675 | 675 | 1,500 | 675 |
2019-12-09 | 680 | 695 | 680 | 685 | 1,900 | 685 |
2019-12-06 | 689 | 689 | 677 | 677 | 1,500 | 677 |
2019-12-05 | 679 | 683 | 675 | 683 | 1,000 | 683 |
2019-12-04 | 701 | 701 | 686 | 686 | 1,700 | 686 |
2019-12-03 | 661 | 664 | 653 | 654 | 1,100 | 654 |
2019-12-02 | 655 | 663 | 652 | 663 | 600 | 663 |
2019-11-29 | 652 | 663 | 650 | 663 | 2,800 | 663 |
2019-11-28 | 654 | 654 | 650 | 650 | 1,500 | 650 |
2019-11-27 | 667 | 674 | 662 | 662 | 600 | 662 |
2019-11-26 | 663 | 664 | 653 | 662 | 1,100 | 662 |
2019-11-25 | 664 | 664 | 654 | 654 | 1,500 | 654 |
2019-11-22 | 642 | 652 | 642 | 652 | 1,300 | 652 |
2019-11-21 | 664 | 664 | 641 | 641 | 3,300 | 641 |
2019-11-20 | 662 | 664 | 661 | 664 | 1,600 | 664 |
2019-11-19 | 677 | 691 | 660 | 669 | 6,800 | 669 |
2019-11-18 | 687 | 691 | 675 | 675 | 2,400 | 675 |
2019-11-15 | 695 | 701 | 686 | 687 | 2,700 | 687 |
2019-11-14 | 709 | 709 | 695 | 695 | 2,600 | 695 |
2019-11-13 | 704 | 705 | 701 | 701 | 1,900 | 701 |
2019-11-12 | 703 | 713 | 703 | 706 | 1,200 | 706 |
2019-11-11 | 704 | 704 | 704 | 704 | 100 | 704 |
2019-11-08 | 700 | 713 | 693 | 709 | 1,000 | 709 |
2019-11-07 | 700 | 700 | 692 | 698 | 1,700 | 698 |
2019-11-06 | 699 | 712 | 693 | 712 | 1,400 | 712 |
2019-11-05 | 690 | 700 | 690 | 700 | 500 | 700 |
2019-11-01 | 686 | 695 | 686 | 695 | 200 | 695 |
2019-10-31 | 694 | 694 | 694 | 694 | 1,000 | 694 |
2019-10-30 | 686 | 692 | 686 | 692 | 1,000 | 692 |
2019-10-29 | - | - | - | 688 | - | 688 |
2019-10-28 | 690 | 690 | 688 | 688 | 300 | 688 |
2019-10-25 | 697 | 697 | 688 | 688 | 500 | 688 |
2019-10-24 | 686 | 706 | 686 | 697 | 900 | 697 |
2019-10-23 | 695 | 700 | 685 | 685 | 3,800 | 685 |
2019-10-21 | 685 | 686 | 685 | 686 | 700 | 686 |
2019-10-18 | 680 | 691 | 680 | 690 | 3,100 | 690 |
2019-10-17 | 668 | 731 | 668 | 697 | 5,100 | 697 |
2019-10-16 | 665 | 671 | 665 | 670 | 2,800 | 670 |
2019-10-15 | 681 | 681 | 663 | 665 | 2,800 | 665 |
2019-10-11 | 682 | 683 | 681 | 681 | 400 | 681 |
2019-10-10 | 685 | 685 | 680 | 681 | 1,300 | 681 |
2019-10-09 | - | - | - | 685 | - | 685 |
2019-10-08 | 686 | 687 | 680 | 685 | 1,300 | 685 |
2019-10-07 | 676 | 680 | 676 | 680 | 600 | 680 |
2019-10-04 | 674 | 674 | 670 | 670 | 700 | 670 |
2019-10-03 | 672 | 674 | 670 | 670 | 1,300 | 670 |
2019-10-02 | 665 | 670 | 658 | 670 | 7,600 | 670 |
2019-10-01 | 665 | 665 | 665 | 665 | 100 | 665 |
2019-09-30 | 664 | 674 | 663 | 665 | 2,100 | 665 |
2019-09-27 | 669 | 669 | 669 | 669 | 200 | 669 |
2019-09-26 | 675 | 675 | 675 | 675 | 500 | 675 |
2019-09-25 | 678 | 678 | 668 | 675 | 1,100 | 675 |
2019-09-24 | 670 | 670 | 670 | 670 | 100 | 670 |
2019-09-20 | 675 | 677 | 666 | 666 | 2,300 | 666 |
2019-09-19 | 672 | 673 | 666 | 666 | 700 | 666 |
2019-09-18 | 674 | 679 | 669 | 669 | 3,600 | 669 |
2019-09-17 | 683 | 683 | 683 | 683 | 200 | 683 |
2019-09-13 | 671 | 697 | 671 | 693 | 1,500 | 693 |
2019-09-12 | 686 | 689 | 671 | 675 | 3,600 | 675 |
2019-09-11 | 673 | 675 | 664 | 666 | 3,400 | 666 |
2019-09-10 | 685 | 688 | 675 | 688 | 1,900 | 688 |
2019-09-09 | 703 | 706 | 690 | 690 | 1,400 | 690 |
2019-09-06 | 668 | 675 | 668 | 673 | 1,900 | 673 |
2019-09-05 | 660 | 672 | 660 | 663 | 800 | 663 |
2019-09-04 | 661 | 661 | 657 | 657 | 500 | 657 |
2019-09-03 | 659 | 665 | 659 | 663 | 1,100 | 663 |
2019-09-02 | 683 | 683 | 660 | 660 | 8,100 | 660 |
2019-08-30 | 684 | 694 | 674 | 693 | 2,200 | 693 |
2019-08-29 | 689 | 700 | 678 | 690 | 5,600 | 690 |
2019-08-28 | 690 | 740 | 680 | 699 | 24,000 | 699 |
2019-08-27 | 658 | 748 | 658 | 680 | 71,300 | 680 |
2019-08-26 | 658 | 658 | 645 | 648 | 2,200 | 648 |
2019-08-23 | 648 | 664 | 648 | 662 | 1,500 | 662 |
2019-08-22 | 648 | 648 | 648 | 648 | 600 | 648 |
2019-08-21 | 653 | 653 | 643 | 649 | 900 | 649 |
2019-08-20 | 641 | 644 | 634 | 642 | 3,400 | 642 |
2019-08-19 | 649 | 649 | 641 | 641 | 2,300 | 641 |
2019-08-16 | 651 | 652 | 649 | 649 | 2,700 | 649 |
2019-08-15 | 649 | 654 | 635 | 649 | 8,900 | 649 |
2019-08-14 | 640 | 670 | 640 | 654 | 3,500 | 654 |
2019-08-13 | 631 | 631 | 630 | 630 | 2,100 | 630 |
2019-08-09 | 632 | 640 | 632 | 635 | 800 | 635 |
2019-08-08 | 648 | 648 | 630 | 632 | 2,000 | 632 |
2019-08-07 | 669 | 669 | 646 | 646 | 2,600 | 646 |
2019-08-06 | 625 | 650 | 625 | 649 | 2,900 | 649 |
2019-08-05 | 656 | 656 | 632 | 643 | 5,100 | 643 |
2019-08-02 | 662 | 663 | 651 | 651 | 3,400 | 651 |
2019-08-01 | 673 | 684 | 664 | 664 | 5,800 | 664 |
2019-07-31 | 696 | 696 | 662 | 663 | 8,200 | 663 |
2019-07-30 | 667 | 673 | 660 | 669 | 6,500 | 669 |
2019-07-29 | 680 | 684 | 670 | 676 | 11,200 | 676 |
2019-07-26 | 709 | 780 | 677 | 678 | 62,400 | 678 |
2019-07-25 | 813 | 813 | 696 | 699 | 198,700 | 699 |
2019-07-24 | 658 | 753 | 658 | 753 | 92,200 | 753 |
2019-07-23 | 639 | 660 | 636 | 653 | 5,100 | 653 |
2019-07-22 | 636 | 636 | 636 | 636 | 100 | 636 |
2019-07-19 | 633 | 638 | 630 | 637 | 1,100 | 637 |
2019-07-18 | 637 | 637 | 631 | 637 | 800 | 637 |
2019-07-17 | 639 | 642 | 630 | 640 | 2,200 | 640 |
2019-07-16 | 634 | 638 | 634 | 638 | 700 | 638 |
2019-07-12 | 637 | 638 | 632 | 636 | 900 | 636 |
2019-07-11 | 638 | 638 | 630 | 632 | 4,600 | 632 |
2019-07-10 | 622 | 638 | 622 | 638 | 1,500 | 638 |
2019-07-09 | 628 | 634 | 622 | 624 | 3,600 | 624 |
2019-07-08 | 625 | 633 | 624 | 632 | 1,900 | 632 |
2019-07-05 | 638 | 638 | 622 | 622 | 3,400 | 622 |
2019-07-04 | 640 | 648 | 623 | 638 | 4,600 | 638 |
2019-07-03 | 624 | 635 | 608 | 635 | 7,200 | 635 |
2019-07-02 | 634 | 637 | 605 | 624 | 5,800 | 624 |
2019-07-01 | 646 | 646 | 640 | 640 | 1,100 | 640 |
2019-06-28 | 649 | 649 | 625 | 643 | 7,100 | 643 |
2019-06-27 | 625 | 658 | 625 | 639 | 4,800 | 639 |
2019-06-26 | 662 | 662 | 614 | 618 | 20,500 | 618 |
2019-06-25 | 677 | 697 | 661 | 662 | 9,700 | 662 |
2019-06-24 | 653 | 668 | 642 | 667 | 4,600 | 667 |
2019-06-21 | 682 | 682 | 650 | 668 | 9,900 | 668 |
2019-06-20 | 642 | 662 | 642 | 662 | 3,600 | 662 |
2019-06-19 | 633 | 654 | 633 | 650 | 6,300 | 650 |
2019-06-18 | 642 | 649 | 637 | 641 | 3,800 | 641 |
2019-06-17 | 680 | 685 | 652 | 667 | 5,900 | 667 |
2019-06-14 | 648 | 660 | 642 | 660 | 4,300 | 660 |
2019-06-13 | 678 | 678 | 627 | 627 | 8,300 | 627 |
2019-06-12 | 676 | 678 | 663 | 670 | 2,600 | 670 |
2019-06-11 | 683 | 693 | 676 | 676 | 4,500 | 676 |
2019-06-10 | 699 | 699 | 677 | 684 | 1,900 | 684 |
2019-06-07 | 684 | 703 | 664 | 692 | 11,900 | 692 |
2019-06-06 | 703 | 703 | 682 | 684 | 4,000 | 684 |
2019-06-05 | 722 | 735 | 680 | 693 | 12,300 | 693 |
2019-06-04 | 689 | 715 | 681 | 704 | 10,300 | 704 |
2019-06-03 | 732 | 748 | 675 | 681 | 33,200 | 681 |
2019-05-31 | 822 | 822 | 738 | 738 | 33,000 | 738 |
2019-05-30 | 822 | 835 | 808 | 818 | 18,400 | 818 |
2019-05-29 | 813 | 864 | 791 | 841 | 40,700 | 841 |
2019-05-28 | 856 | 919 | 808 | 832 | 143,500 | 832 |
2019-05-27 | 893 | 977 | 812 | 833 | 169,600 | 833 |
2019-05-24 | 1,009 | 1,017 | 888 | 888 | 337,400 | 888 |
2019-05-23 | 992 | 1,037 | 960 | 1,037 | 372,800 | 1,037 |
2019-05-22 | 887 | 887 | 856 | 887 | 71,000 | 887 |
2019-05-21 | 640 | 737 | 640 | 737 | 89,700 | 737 |
2019-05-20 | 620 | 640 | 620 | 637 | 3,500 | 637 |
2019-05-17 | 611 | 645 | 611 | 630 | 7,800 | 630 |
2019-05-16 | 609 | 609 | 608 | 608 | 400 | 608 |
2019-05-15 | 606 | 625 | 600 | 623 | 5,000 | 623 |
2019-05-14 | 588 | 609 | 586 | 609 | 1,700 | 609 |
2019-05-13 | 588 | 602 | 586 | 595 | 1,700 | 595 |
2019-05-10 | 600 | 603 | 593 | 594 | 1,000 | 594 |
2019-05-09 | 595 | 600 | 594 | 600 | 1,400 | 600 |
2019-05-08 | 605 | 608 | 601 | 601 | 3,500 | 601 |
2019-05-07 | 607 | 612 | 599 | 607 | 1,600 | 607 |
2019-04-26 | 607 | 617 | 606 | 606 | 2,300 | 606 |
2019-04-25 | 607 | 609 | 598 | 608 | 2,500 | 608 |
2019-04-24 | 594 | 608 | 594 | 597 | 1,500 | 597 |
2019-04-23 | 593 | 603 | 591 | 593 | 5,300 | 593 |
2019-04-22 | 613 | 613 | 591 | 608 | 4,100 | 608 |
2019-04-19 | 601 | 614 | 600 | 614 | 2,700 | 614 |
2019-04-18 | 625 | 625 | 603 | 609 | 4,100 | 609 |
2019-04-17 | 611 | 611 | 602 | 605 | 900 | 605 |
2019-04-16 | 614 | 624 | 613 | 613 | 2,300 | 613 |
2019-04-15 | 624 | 625 | 614 | 625 | 700 | 625 |
2019-04-12 | 615 | 616 | 613 | 616 | 400 | 616 |
2019-04-11 | 641 | 641 | 625 | 625 | 4,600 | 625 |
2019-04-10 | 621 | 629 | 617 | 621 | 1,500 | 621 |
2019-04-09 | 622 | 643 | 619 | 619 | 5,900 | 619 |
2019-04-08 | 643 | 643 | 642 | 642 | 400 | 642 |
2019-04-05 | 622 | 646 | 622 | 633 | 3,000 | 633 |
2019-04-04 | 623 | 644 | 620 | 621 | 4,200 | 621 |
2019-04-03 | 605 | 624 | 605 | 624 | 1,400 | 624 |
2019-04-02 | 624 | 624 | 604 | 610 | 2,200 | 610 |
2019-04-01 | 608 | 626 | 608 | 625 | 5,000 | 625 |
2019-03-29 | 603 | 612 | 603 | 612 | 600 | 612 |
2019-03-28 | 604 | 611 | 604 | 611 | 300 | 611 |
2019-03-27 | 615 | 615 | 603 | 604 | 1,900 | 604 |
2019-03-26 | 601 | 605 | 601 | 605 | 1,000 | 605 |
2019-03-25 | 611 | 611 | 599 | 600 | 3,600 | 600 |
2019-03-22 | 616 | 630 | 611 | 613 | 3,000 | 613 |
2019-03-20 | 617 | 624 | 609 | 623 | 2,700 | 623 |
2019-03-19 | 627 | 627 | 583 | 612 | 15,100 | 612 |
2019-03-18 | 620 | 649 | 618 | 627 | 9,000 | 627 |
2019-03-15 | 609 | 622 | 600 | 617 | 8,600 | 617 |
2019-03-14 | 620 | 628 | 609 | 613 | 13,200 | 613 |
2019-03-13 | 630 | 642 | 610 | 613 | 23,300 | 613 |
2019-03-12 | 663 | 688 | 630 | 630 | 88,000 | 630 |
2019-03-11 | 618 | 708 | 617 | 708 | 116,200 | 708 |
2019-03-08 | 614 | 615 | 606 | 608 | 5,300 | 608 |
2019-03-07 | 636 | 638 | 623 | 624 | 6,600 | 624 |
2019-03-06 | 640 | 646 | 631 | 646 | 9,100 | 646 |
2019-03-05 | 646 | 649 | 640 | 642 | 4,800 | 642 |
2019-03-04 | 638 | 658 | 631 | 651 | 4,900 | 651 |
2019-03-01 | 641 | 660 | 633 | 637 | 5,400 | 637 |
2019-02-28 | 650 | 657 | 640 | 651 | 4,300 | 651 |
2019-02-27 | 652 | 660 | 645 | 653 | 6,900 | 653 |
2019-02-26 | 638 | 659 | 633 | 659 | 5,700 | 659 |
2019-02-25 | 633 | 651 | 632 | 638 | 10,500 | 638 |
2019-02-22 | 657 | 664 | 650 | 653 | 5,500 | 653 |
2019-02-21 | 659 | 666 | 656 | 656 | 4,000 | 656 |
2019-02-20 | 657 | 673 | 657 | 672 | 3,700 | 672 |
2019-02-19 | 665 | 675 | 656 | 657 | 8,300 | 657 |
2019-02-18 | 682 | 682 | 655 | 675 | 3,300 | 675 |
2019-02-15 | 652 | 674 | 652 | 652 | 11,800 | 652 |
2019-02-14 | 669 | 766 | 669 | 679 | 79,200 | 679 |
2019-02-13 | 662 | 669 | 660 | 666 | 1,100 | 666 |
2019-02-12 | 685 | 685 | 660 | 660 | 2,400 | 660 |
2019-02-08 | 661 | 677 | 656 | 656 | 4,400 | 656 |
2019-02-07 | 668 | 674 | 660 | 663 | 3,500 | 663 |
2019-02-06 | 681 | 703 | 667 | 668 | 9,300 | 668 |
2019-02-05 | 693 | 710 | 682 | 682 | 4,200 | 682 |
2019-02-04 | 687 | 699 | 678 | 695 | 5,200 | 695 |
2019-02-01 | 703 | 717 | 685 | 687 | 8,100 | 687 |
2019-01-31 | 694 | 734 | 689 | 704 | 9,600 | 704 |
2019-01-30 | 683 | 710 | 675 | 709 | 6,900 | 709 |
2019-01-29 | 719 | 720 | 690 | 690 | 9,100 | 690 |
2019-01-28 | 733 | 737 | 710 | 711 | 6,300 | 711 |
2019-01-25 | 729 | 749 | 721 | 748 | 7,700 | 748 |
2019-01-24 | 744 | 750 | 729 | 735 | 9,500 | 735 |
2019-01-23 | 743 | 763 | 718 | 722 | 14,100 | 722 |
2019-01-22 | 794 | 799 | 757 | 763 | 23,100 | 763 |
2019-01-21 | 843 | 850 | 818 | 824 | 9,600 | 824 |
2019-01-18 | 812 | 898 | 807 | 859 | 40,800 | 859 |
2019-01-17 | 800 | 818 | 785 | 800 | 5,600 | 800 |
2019-01-16 | 781 | 804 | 772 | 800 | 11,400 | 800 |
2019-01-15 | 876 | 876 | 771 | 771 | 37,800 | 771 |
2019-01-11 | 850 | 939 | 834 | 875 | 36,200 | 875 |
2019-01-10 | 822 | 879 | 800 | 850 | 21,100 | 850 |
2019-01-09 | 855 | 880 | 802 | 802 | 16,100 | 802 |
2019-01-08 | 854 | 899 | 788 | 840 | 38,900 | 840 |
2019-01-07 | 932 | 955 | 855 | 869 | 74,300 | 869 |
2019-01-04 | 687 | 882 | 675 | 882 | 134,100 | 882 |
分割・併合履歴 : [2013-09-26]1株→200株