3803 イメージ情報開発(株) の時系列データ [2020年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2020-12-30 | 557 | 564 | 557 | 561 | 2,900 | 561 |
2020-12-29 | 558 | 579 | 547 | 564 | 16,100 | 564 |
2020-12-28 | 545 | 554 | 543 | 549 | 15,700 | 549 |
2020-12-25 | 544 | 562 | 543 | 545 | 11,900 | 545 |
2020-12-24 | 555 | 555 | 540 | 549 | 6,700 | 549 |
2020-12-23 | 545 | 563 | 530 | 546 | 16,100 | 546 |
2020-12-22 | 533 | 631 | 533 | 545 | 189,800 | 545 |
2020-12-21 | 534 | 542 | 523 | 531 | 3,100 | 531 |
2020-12-18 | 533 | 534 | 532 | 534 | 1,500 | 534 |
2020-12-17 | 538 | 551 | 530 | 533 | 6,500 | 533 |
2020-12-16 | 566 | 566 | 551 | 552 | 4,200 | 552 |
2020-12-15 | 547 | 558 | 545 | 558 | 4,700 | 558 |
2020-12-14 | 547 | 547 | 533 | 540 | 2,400 | 540 |
2020-12-11 | 532 | 566 | 532 | 547 | 3,000 | 547 |
2020-12-10 | 521 | 539 | 521 | 532 | 7,100 | 532 |
2020-12-09 | 535 | 547 | 531 | 541 | 2,000 | 541 |
2020-12-08 | 530 | 543 | 530 | 540 | 2,000 | 540 |
2020-12-07 | 539 | 547 | 537 | 537 | 4,700 | 537 |
2020-12-04 | 542 | 559 | 542 | 549 | 8,100 | 549 |
2020-12-03 | 555 | 572 | 552 | 552 | 2,100 | 552 |
2020-12-02 | 545 | 562 | 545 | 562 | 1,200 | 562 |
2020-12-01 | 531 | 548 | 531 | 548 | 800 | 548 |
2020-11-30 | 546 | 546 | 531 | 541 | 6,400 | 541 |
2020-11-27 | 540 | 540 | 526 | 533 | 2,800 | 533 |
2020-11-26 | 529 | 530 | 528 | 530 | 5,400 | 530 |
2020-11-25 | 548 | 548 | 535 | 535 | 600 | 535 |
2020-11-24 | 538 | 552 | 506 | 532 | 7,900 | 532 |
2020-11-20 | 532 | 541 | 531 | 534 | 6,100 | 534 |
2020-11-19 | 557 | 560 | 534 | 535 | 4,600 | 535 |
2020-11-18 | 573 | 573 | 555 | 570 | 1,800 | 570 |
2020-11-17 | 566 | 566 | 552 | 564 | 2,300 | 564 |
2020-11-16 | 562 | 579 | 562 | 566 | 1,300 | 566 |
2020-11-13 | 568 | 572 | 562 | 562 | 3,900 | 562 |
2020-11-12 | 570 | 583 | 556 | 580 | 22,400 | 580 |
2020-11-11 | 591 | 630 | 574 | 630 | 21,400 | 630 |
2020-11-10 | 573 | 590 | 565 | 573 | 6,300 | 573 |
2020-11-09 | 558 | 581 | 544 | 575 | 10,100 | 575 |
2020-11-06 | 557 | 560 | 544 | 547 | 1,000 | 547 |
2020-11-05 | 543 | 566 | 542 | 559 | 4,900 | 559 |
2020-11-04 | 547 | 553 | 533 | 533 | 1,600 | 533 |
2020-11-02 | 533 | 547 | 519 | 533 | 5,700 | 533 |
2020-10-30 | 580 | 581 | 524 | 540 | 21,500 | 540 |
2020-10-29 | 584 | 602 | 581 | 598 | 3,800 | 598 |
2020-10-28 | 605 | 605 | 602 | 604 | 900 | 604 |
2020-10-27 | 599 | 610 | 596 | 601 | 4,500 | 601 |
2020-10-26 | 603 | 609 | 603 | 609 | 2,300 | 609 |
2020-10-23 | 614 | 614 | 604 | 607 | 5,600 | 607 |
2020-10-22 | 637 | 640 | 614 | 614 | 6,600 | 614 |
2020-10-21 | 637 | 650 | 630 | 635 | 9,700 | 635 |
2020-10-20 | 594 | 643 | 593 | 627 | 8,400 | 627 |
2020-10-19 | 591 | 596 | 591 | 593 | 2,100 | 593 |
2020-10-16 | 636 | 636 | 585 | 592 | 16,600 | 592 |
2020-10-15 | 645 | 647 | 636 | 640 | 1,900 | 640 |
2020-10-14 | 673 | 690 | 631 | 635 | 12,900 | 635 |
2020-10-13 | 730 | 730 | 663 | 663 | 51,300 | 663 |
2020-10-12 | 640 | 733 | 640 | 733 | 76,000 | 733 |
2020-10-09 | 612 | 633 | 612 | 633 | 6,400 | 633 |
2020-10-08 | 608 | 614 | 602 | 608 | 2,900 | 608 |
2020-10-07 | 615 | 615 | 606 | 609 | 1,900 | 609 |
2020-10-06 | 613 | 626 | 607 | 618 | 4,600 | 618 |
2020-10-05 | 606 | 612 | 592 | 604 | 10,300 | 604 |
2020-10-02 | 641 | 643 | 600 | 606 | 13,600 | 606 |
2020-09-30 | 639 | 654 | 638 | 638 | 3,600 | 638 |
2020-09-29 | 619 | 658 | 612 | 645 | 7,800 | 645 |
2020-09-28 | 672 | 676 | 621 | 621 | 17,200 | 621 |
2020-09-25 | 699 | 699 | 661 | 662 | 3,300 | 662 |
2020-09-24 | 700 | 700 | 674 | 674 | 2,300 | 674 |
2020-09-23 | 679 | 714 | 679 | 704 | 9,000 | 704 |
2020-09-18 | 660 | 689 | 660 | 689 | 5,700 | 689 |
2020-09-17 | 673 | 673 | 656 | 656 | 2,200 | 656 |
2020-09-16 | 671 | 681 | 669 | 673 | 3,800 | 673 |
2020-09-15 | 685 | 687 | 670 | 675 | 10,200 | 675 |
2020-09-14 | 696 | 705 | 675 | 699 | 20,900 | 699 |
2020-09-11 | 703 | 736 | 703 | 726 | 10,500 | 726 |
2020-09-10 | 730 | 744 | 721 | 729 | 5,800 | 729 |
2020-09-09 | 767 | 767 | 719 | 727 | 4,800 | 727 |
2020-09-08 | 773 | 773 | 738 | 746 | 8,100 | 746 |
2020-09-07 | 724 | 749 | 718 | 737 | 16,300 | 737 |
2020-09-04 | 750 | 776 | 730 | 769 | 28,400 | 769 |
2020-09-03 | 730 | 737 | 695 | 737 | 16,800 | 737 |
2020-09-02 | 752 | 775 | 727 | 734 | 10,800 | 734 |
2020-09-01 | 805 | 805 | 747 | 782 | 12,300 | 782 |
2020-08-31 | 818 | 818 | 780 | 781 | 13,400 | 781 |
2020-08-28 | 803 | 805 | 742 | 743 | 32,700 | 743 |
2020-08-27 | 870 | 870 | 807 | 809 | 36,100 | 809 |
2020-08-26 | 950 | 970 | 858 | 865 | 159,800 | 865 |
2020-08-25 | 770 | 892 | 762 | 892 | 275,800 | 892 |
2020-08-24 | 762 | 821 | 756 | 800 | 110,600 | 800 |
2020-08-21 | 780 | 805 | 755 | 770 | 126,100 | 770 |
2020-08-20 | 850 | 868 | 787 | 802 | 217,700 | 802 |
2020-08-19 | 848 | 998 | 808 | 880 | 846,800 | 880 |
2020-08-18 | 794 | 1,034 | 768 | 904 | 1,291,300 | 904 |
2020-08-17 | 634 | 634 | 634 | 634 | 7,100 | 634 |
2020-08-14 | 534 | 534 | 534 | 534 | 500 | 534 |
2020-08-13 | 449 | 454 | 440 | 454 | 1,300 | 454 |
2020-08-12 | 453 | 453 | 430 | 449 | 7,000 | 449 |
2020-08-11 | 439 | 442 | 439 | 440 | 1,300 | 440 |
2020-08-07 | 431 | 431 | 431 | 431 | 300 | 431 |
2020-08-06 | 415 | 431 | 415 | 431 | 10,300 | 431 |
2020-08-05 | 425 | 431 | 415 | 415 | 2,900 | 415 |
2020-08-04 | 420 | 429 | 420 | 425 | 2,600 | 425 |
2020-08-03 | 425 | 425 | 417 | 421 | 2,300 | 421 |
2020-07-31 | 456 | 456 | 428 | 433 | 2,100 | 433 |
2020-07-30 | 460 | 460 | 460 | 460 | 100 | 460 |
2020-07-29 | 461 | 466 | 460 | 466 | 1,000 | 466 |
2020-07-28 | 470 | 470 | 465 | 469 | 1,900 | 469 |
2020-07-27 | 488 | 489 | 470 | 470 | 800 | 470 |
2020-07-22 | 474 | 489 | 464 | 480 | 4,000 | 480 |
2020-07-21 | 490 | 490 | 488 | 490 | 1,700 | 490 |
2020-07-20 | 490 | 490 | 486 | 489 | 1,500 | 489 |
2020-07-17 | 503 | 503 | 500 | 500 | 500 | 500 |
2020-07-16 | 505 | 511 | 501 | 511 | 2,600 | 511 |
2020-07-15 | 515 | 515 | 515 | 515 | 100 | 515 |
2020-07-14 | 531 | 531 | 500 | 520 | 4,600 | 520 |
2020-07-13 | 541 | 541 | 541 | 541 | 500 | 541 |
2020-07-10 | 540 | 540 | 540 | 540 | 100 | 540 |
2020-07-09 | 541 | 542 | 523 | 535 | 4,400 | 535 |
2020-07-08 | 544 | 556 | 544 | 555 | 700 | 555 |
2020-07-07 | 552 | 554 | 540 | 544 | 2,300 | 544 |
2020-07-06 | 543 | 557 | 543 | 557 | 1,600 | 557 |
2020-07-03 | 560 | 566 | 528 | 531 | 4,000 | 531 |
2020-07-02 | 557 | 574 | 548 | 564 | 3,700 | 564 |
2020-07-01 | 598 | 598 | 566 | 566 | 2,400 | 566 |
2020-06-30 | 583 | 585 | 567 | 585 | 1,100 | 585 |
2020-06-29 | 573 | 590 | 555 | 583 | 2,900 | 583 |
2020-06-26 | 612 | 612 | 603 | 603 | 1,700 | 603 |
2020-06-25 | 620 | 620 | 608 | 608 | 2,400 | 608 |
2020-06-24 | 604 | 639 | 604 | 620 | 6,100 | 620 |
2020-06-23 | 623 | 623 | 606 | 607 | 3,900 | 607 |
2020-06-22 | 660 | 661 | 616 | 616 | 19,700 | 616 |
2020-06-19 | 619 | 690 | 619 | 658 | 30,600 | 658 |
2020-06-18 | 636 | 636 | 604 | 619 | 2,900 | 619 |
2020-06-17 | 605 | 647 | 596 | 632 | 2,900 | 632 |
2020-06-16 | 594 | 625 | 594 | 625 | 3,900 | 625 |
2020-06-15 | 626 | 626 | 606 | 613 | 1,000 | 613 |
2020-06-12 | 585 | 620 | 578 | 620 | 9,500 | 620 |
2020-06-11 | 622 | 647 | 617 | 620 | 6,100 | 620 |
2020-06-10 | 640 | 659 | 630 | 642 | 3,600 | 642 |
2020-06-09 | 679 | 679 | 617 | 650 | 30,900 | 650 |
2020-06-08 | 566 | 676 | 566 | 676 | 62,100 | 676 |
2020-06-05 | 575 | 576 | 566 | 576 | 9,100 | 576 |
2020-06-04 | 592 | 600 | 572 | 593 | 23,300 | 593 |
2020-06-03 | 696 | 696 | 590 | 612 | 100,500 | 612 |
2020-06-02 | 626 | 626 | 576 | 626 | 92,400 | 626 |
2020-06-01 | 462 | 526 | 462 | 526 | 19,500 | 526 |
2020-05-29 | 453 | 454 | 444 | 446 | 2,200 | 446 |
2020-05-28 | 454 | 454 | 441 | 445 | 1,700 | 445 |
2020-05-27 | 447 | 455 | 447 | 454 | 2,200 | 454 |
2020-05-26 | 442 | 447 | 442 | 442 | 1,500 | 442 |
2020-05-25 | 449 | 449 | 441 | 444 | 1,100 | 444 |
2020-05-22 | 460 | 466 | 440 | 441 | 8,100 | 441 |
2020-05-21 | 445 | 465 | 439 | 457 | 21,600 | 457 |
2020-05-20 | 474 | 501 | 474 | 493 | 10,200 | 493 |
2020-05-19 | 455 | 470 | 455 | 463 | 5,800 | 463 |
2020-05-18 | 471 | 471 | 441 | 453 | 4,700 | 453 |
2020-05-15 | 431 | 439 | 431 | 439 | 300 | 439 |
2020-05-14 | 436 | 440 | 430 | 432 | 2,700 | 432 |
2020-05-13 | 428 | 452 | 428 | 444 | 2,500 | 444 |
2020-05-12 | 442 | 442 | 425 | 430 | 1,600 | 430 |
2020-05-11 | 437 | 438 | 419 | 420 | 3,600 | 420 |
2020-05-08 | 424 | 430 | 408 | 408 | 3,100 | 408 |
2020-05-07 | 425 | 432 | 423 | 424 | 3,100 | 424 |
2020-05-01 | 450 | 458 | 443 | 443 | 2,600 | 443 |
2020-04-30 | 453 | 465 | 447 | 448 | 3,300 | 448 |
2020-04-28 | 438 | 445 | 437 | 445 | 500 | 445 |
2020-04-27 | 453 | 455 | 438 | 438 | 1,700 | 438 |
2020-04-24 | 427 | 445 | 427 | 445 | 1,600 | 445 |
2020-04-23 | 418 | 443 | 409 | 443 | 5,000 | 443 |
2020-04-22 | 443 | 443 | 422 | 426 | 7,800 | 426 |
2020-04-21 | 461 | 467 | 444 | 467 | 29,400 | 467 |
2020-04-20 | 527 | 527 | 527 | 527 | 18,400 | 527 |
2020-04-17 | 394 | 447 | 383 | 447 | 16,000 | 447 |
2020-04-16 | 385 | 385 | 367 | 367 | 2,000 | 367 |
2020-04-15 | 402 | 413 | 400 | 400 | 4,500 | 400 |
2020-04-14 | 398 | 410 | 398 | 410 | 1,400 | 410 |
2020-04-13 | 382 | 388 | 374 | 388 | 1,800 | 388 |
2020-04-10 | 374 | 374 | 374 | 374 | 200 | 374 |
2020-04-09 | - | - | - | 366 | - | 366 |
2020-04-08 | 366 | 366 | 366 | 366 | 100 | 366 |
2020-04-07 | 356 | 356 | 356 | 356 | 200 | 356 |
2020-04-06 | - | - | - | 350 | - | 350 |
2020-04-03 | 350 | 350 | 350 | 350 | 800 | 350 |
2020-04-02 | 350 | 350 | 350 | 350 | 600 | 350 |
2020-04-01 | 368 | 368 | 355 | 355 | 1,100 | 355 |
2020-03-31 | 381 | 381 | 370 | 370 | 2,000 | 370 |
2020-03-30 | 366 | 381 | 366 | 381 | 1,600 | 381 |
2020-03-27 | 360 | 360 | 337 | 358 | 1,200 | 358 |
2020-03-26 | 336 | 336 | 336 | 336 | 600 | 336 |
2020-03-25 | 345 | 346 | 322 | 336 | 1,900 | 336 |
2020-03-24 | 304 | 322 | 304 | 322 | 3,100 | 322 |
2020-03-23 | 299 | 300 | 295 | 300 | 3,800 | 300 |
2020-03-19 | 297 | 303 | 284 | 300 | 2,700 | 300 |
2020-03-18 | 300 | 305 | 295 | 297 | 2,000 | 297 |
2020-03-17 | 318 | 328 | 275 | 290 | 9,100 | 290 |
2020-03-16 | 319 | 324 | 311 | 318 | 1,600 | 318 |
2020-03-13 | 317 | 318 | 271 | 309 | 11,300 | 309 |
2020-03-12 | 386 | 393 | 350 | 350 | 5,700 | 350 |
2020-03-11 | 408 | 408 | 389 | 389 | 2,200 | 389 |
2020-03-10 | 380 | 400 | 326 | 400 | 13,700 | 400 |
2020-03-09 | 420 | 420 | 392 | 400 | 4,500 | 400 |
2020-03-06 | 431 | 439 | 420 | 434 | 8,900 | 434 |
2020-03-05 | 437 | 449 | 437 | 439 | 4,700 | 439 |
2020-03-04 | 435 | 448 | 431 | 437 | 26,400 | 437 |
2020-03-03 | 483 | 492 | 450 | 450 | 20,100 | 450 |
2020-03-02 | 464 | 497 | 448 | 482 | 46,700 | 482 |
2020-02-28 | 529 | 537 | 489 | 496 | 20,500 | 496 |
2020-02-27 | 616 | 620 | 589 | 589 | 5,200 | 589 |
2020-02-26 | 620 | 625 | 608 | 608 | 5,400 | 608 |
2020-02-25 | 625 | 637 | 625 | 637 | 2,000 | 637 |
2020-02-21 | 650 | 650 | 633 | 635 | 1,400 | 635 |
2020-02-20 | 637 | 651 | 637 | 651 | 200 | 651 |
2020-02-19 | 633 | 635 | 633 | 633 | 2,700 | 633 |
2020-02-18 | - | - | - | 632 | - | 632 |
2020-02-17 | 627 | 632 | 627 | 632 | 1,000 | 632 |
2020-02-14 | 641 | 641 | 641 | 641 | 100 | 641 |
2020-02-13 | 650 | 656 | 650 | 656 | 300 | 656 |
2020-02-12 | 655 | 658 | 655 | 655 | 3,300 | 655 |
2020-02-10 | - | - | - | 635 | - | 635 |
2020-02-07 | - | - | - | 635 | - | 635 |
2020-02-06 | 635 | 635 | 632 | 635 | 400 | 635 |
2020-02-05 | 655 | 655 | 644 | 644 | 600 | 644 |
2020-02-04 | 650 | 650 | 645 | 645 | 400 | 645 |
2020-02-03 | 621 | 648 | 621 | 648 | 800 | 648 |
2020-01-31 | 655 | 655 | 655 | 655 | 100 | 655 |
2020-01-30 | 656 | 656 | 643 | 656 | 2,800 | 656 |
2020-01-29 | 677 | 677 | 667 | 676 | 300 | 676 |
2020-01-28 | 663 | 677 | 663 | 677 | 700 | 677 |
2020-01-27 | 665 | 668 | 652 | 664 | 3,000 | 664 |
2020-01-24 | 670 | 676 | 669 | 670 | 2,300 | 670 |
2020-01-23 | 690 | 690 | 674 | 674 | 1,600 | 674 |
2020-01-22 | 689 | 689 | 689 | 689 | 100 | 689 |
2020-01-21 | 687 | 695 | 685 | 689 | 1,500 | 689 |
2020-01-20 | 687 | 693 | 687 | 693 | 2,600 | 693 |
2020-01-17 | 681 | 687 | 680 | 687 | 2,600 | 687 |
2020-01-16 | 676 | 687 | 676 | 687 | 2,000 | 687 |
2020-01-15 | 670 | 683 | 670 | 683 | 2,600 | 683 |
2020-01-14 | 677 | 684 | 668 | 668 | 3,100 | 668 |
2020-01-10 | 669 | 669 | 667 | 667 | 200 | 667 |
2020-01-09 | 663 | 673 | 660 | 660 | 4,300 | 660 |
2020-01-08 | 662 | 669 | 662 | 668 | 1,600 | 668 |
2020-01-07 | 655 | 663 | 655 | 663 | 500 | 663 |
2020-01-06 | 660 | 660 | 655 | 655 | 1,900 | 655 |
分割・併合履歴 : [2013-09-26]1株→200株