3803 イメージ情報開発(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	445	445	445	445	300	445
2022-12-29	444	447	444	444	2,700	444
2022-12-28	444	447	444	447	2,800	447
2022-12-27	445	446	445	446	800	446
2022-12-26	452	452	446	446	2,000	446
2022-12-23	453	453	453	453	1,100	453
2022-12-22	456	456	453	453	400	453
2022-12-21	462	462	458	459	1,900	459
2022-12-20	468	468	462	462	600	462
2022-12-19	482	494	461	468	2,300	468
2022-12-16	481	500	474	500	4,000	500
2022-12-15	468	504	468	497	3,300	497
2022-12-14	463	465	463	465	300	465
2022-12-13	464	464	463	463	400	463
2022-12-12	465	465	460	462	800	462
2022-12-09	465	465	457	457	700	457
2022-12-08	458	459	457	457	400	457
2022-12-07	456	463	456	458	2,600	458
2022-12-06	458	458	454	455	1,100	455
2022-12-05	478	479	457	458	5,900	458
2022-12-02	455	457	455	455	1,300	455
2022-12-01	457	457	455	455	2,500	455
2022-11-30	454	457	454	457	1,200	457
2022-11-29	459	460	455	455	1,500	455
2022-11-28	453	453	451	451	4,100	451
2022-11-25	457	457	453	453	2,700	453
2022-11-24	457	459	454	454	1,800	454
2022-11-22	450	450	450	450	600	450
2022-11-21	453	457	453	456	1,400	456
2022-11-18	446	447	446	447	2,100	447
2022-11-17	450	450	446	446	3,200	446
2022-11-16	448	453	448	453	200	453
2022-11-15	451	451	450	450	1,100	450
2022-11-14	464	464	445	456	4,500	456
2022-11-11	462	471	461	470	5,800	470
2022-11-10	460	467	460	462	2,000	462
2022-11-09	457	457	456	456	700	456
2022-11-08	459	461	459	460	600	460
2022-11-07	462	462	457	457	2,200	457
2022-11-04	461	461	454	454	3,000	454
2022-11-02	456	456	453	453	400	453
2022-11-01	454	457	454	456	1,300	456
2022-10-31	453	454	453	454	200	454
2022-10-28	454	455	454	455	1,200	455
2022-10-27	455	455	452	452	3,200	452
2022-10-26	464	464	454	454	3,200	454
2022-10-25	454	454	452	452	2,300	452
2022-10-24	460	462	450	454	3,300	454
2022-10-21	451	461	448	452	6,400	452
2022-10-20	451	517	450	450	55,600	450
2022-10-19	449	449	446	446	600	446
2022-10-18	440	447	440	447	200	447
2022-10-17	452	452	435	440	4,000	440
2022-10-14	445	455	440	455	2,900	455
2022-10-13	453	455	448	448	2,700	448
2022-10-12	457	457	445	452	2,400	452
2022-10-11	470	500	440	441	45,700	441
2022-10-07	448	448	431	431	2,700	431
2022-10-06	440	445	438	445	600	445
2022-10-05	429	429	429	429	100	429
2022-10-04	422	422	422	422	200	422
2022-10-03	424	424	422	422	1,300	422
2022-09-30	-	-	-	432	-	432
2022-09-29	-	-	-	432	-	432
2022-09-28	439	439	432	432	1,000	432
2022-09-27	427	431	416	431	2,600	431
2022-09-26	439	439	427	427	4,700	427
2022-09-22	447	447	439	439	4,600	439
2022-09-21	446	452	446	447	1,600	447
2022-09-20	465	465	445	445	2,600	445
2022-09-16	460	464	458	464	1,900	464
2022-09-15	466	468	459	463	5,100	463
2022-09-14	473	473	465	466	2,700	466
2022-09-13	465	478	461	478	12,700	478
2022-09-12	457	458	457	457	1,100	457
2022-09-09	466	466	454	460	2,900	460
2022-09-08	454	464	452	462	1,700	462
2022-09-07	461	475	451	451	10,200	451
2022-09-06	462	478	450	456	10,500	456
2022-09-05	463	463	446	446	3,600	446
2022-09-02	447	466	442	466	5,300	466
2022-09-01	459	459	444	444	6,900	444
2022-08-31	461	470	449	467	5,300	467
2022-08-30	470	473	440	460	30,000	460
2022-08-29	457	524	443	459	130,500	459
2022-08-26	444	450	440	450	2,400	450
2022-08-25	439	441	438	440	3,900	440
2022-08-24	441	441	433	435	1,600	435
2022-08-23	427	431	427	431	600	431
2022-08-22	430	430	427	429	800	429
2022-08-19	431	434	427	427	1,000	427
2022-08-18	428	429	427	427	700	427
2022-08-17	430	431	425	425	1,000	425
2022-08-16	423	429	422	424	2,500	424
2022-08-15	423	424	422	424	3,000	424
2022-08-12	428	443	427	443	1,900	443
2022-08-10	417	428	417	424	1,800	424
2022-08-09	413	422	413	418	4,100	418
2022-08-08	438	438	413	414	6,500	414
2022-08-05	439	439	435	435	1,100	435
2022-08-04	437	446	433	433	1,100	433
2022-08-03	438	440	438	440	300	440
2022-08-02	-	-	-	438	-	438
2022-08-01	438	439	438	438	1,900	438
2022-07-29	434	438	434	438	200	438
2022-07-28	437	437	423	435	2,300	435
2022-07-27	433	434	433	434	800	434
2022-07-26	433	433	432	432	200	432
2022-07-25	431	433	431	433	400	433
2022-07-22	430	430	430	430	500	430
2022-07-21	423	434	423	432	800	432
2022-07-20	423	423	422	422	200	422
2022-07-19	428	428	428	428	400	428
2022-07-15	423	431	423	425	2,100	425
2022-07-14	420	420	419	420	500	420
2022-07-13	414	414	414	414	100	414
2022-07-12	421	421	416	416	2,700	416
2022-07-11	413	413	413	413	100	413
2022-07-08	412	415	412	412	500	412
2022-07-07	413	415	413	414	2,100	414
2022-07-06	415	415	413	413	300	413
2022-07-05	405	415	405	415	800	415
2022-07-04	407	411	407	410	1,700	410
2022-07-01	420	420	404	405	3,100	405
2022-06-30	412	420	412	420	2,900	420
2022-06-29	418	418	417	417	1,800	417
2022-06-28	424	432	421	421	900	421
2022-06-27	432	432	432	432	200	432
2022-06-24	425	435	425	433	1,200	433
2022-06-23	410	428	410	425	2,800	425
2022-06-22	411	412	410	410	2,200	410
2022-06-21	418	419	411	412	2,700	412
2022-06-20	421	421	411	418	4,900	418
2022-06-17	409	410	404	405	2,700	405
2022-06-16	416	416	403	411	2,600	411
2022-06-15	415	419	411	416	1,000	416
2022-06-14	416	417	410	410	1,300	410
2022-06-13	417	421	413	421	1,100	421
2022-06-10	419	421	419	421	700	421
2022-06-09	424	424	419	419	700	419
2022-06-08	424	424	424	424	400	424
2022-06-07	420	424	413	424	1,800	424
2022-06-06	415	416	415	416	300	416
2022-06-03	428	428	428	428	100	428
2022-06-02	429	429	416	416	1,000	416
2022-06-01	433	441	402	423	8,600	423
2022-05-31	446	446	440	441	700	441
2022-05-30	436	438	436	438	600	438
2022-05-27	450	450	436	436	1,300	436
2022-05-26	442	451	442	445	2,900	445
2022-05-25	408	468	405	426	21,000	426
2022-05-24	406	408	406	408	800	408
2022-05-23	409	410	405	406	3,300	406
2022-05-20	464	472	409	412	29,700	412
2022-05-19	404	467	394	450	66,200	450
2022-05-18	385	388	382	387	2,600	387
2022-05-17	387	391	387	391	400	391
2022-05-16	399	400	390	398	4,600	398
2022-05-13	409	409	401	401	2,800	401
2022-05-12	420	426	402	417	2,300	417
2022-05-11	414	440	414	430	800	430
2022-05-10	422	422	406	406	1,000	406
2022-05-09	430	430	430	430	100	430
2022-05-06	425	425	425	425	1,800	425
2022-05-02	424	424	424	424	1,000	424
2022-04-28	423	425	422	425	2,400	425
2022-04-27	422	423	422	423	300	423
2022-04-26	454	454	423	423	1,400	423
2022-04-25	422	422	421	421	700	421
2022-04-22	431	431	425	427	1,100	427
2022-04-21	-	-	-	436	-	436
2022-04-20	425	436	423	436	500	436
2022-04-19	-	-	-	429	-	429
2022-04-18	429	429	429	429	100	429
2022-04-15	432	432	429	429	900	429
2022-04-14	428	437	427	437	400	437
2022-04-13	433	442	431	431	1,700	431
2022-04-12	447	447	422	439	10,900	439
2022-04-11	530	530	448	457	71,200	457
2022-04-08	398	471	392	456	22,500	456
2022-04-07	391	391	391	391	100	391
2022-04-06	392	393	392	393	200	393
2022-04-05	397	397	392	392	500	392
2022-04-04	394	394	394	394	500	394
2022-04-01	388	394	383	394	800	394
2022-03-31	388	389	384	388	3,200	388
2022-03-30	388	395	388	395	2,100	395
2022-03-29	382	390	381	382	2,100	382
2022-03-28	377	377	371	377	800	377
2022-03-25	391	391	379	385	1,400	385
2022-03-24	393	393	387	391	1,500	391
2022-03-23	380	393	380	393	1,400	393
2022-03-22	380	380	380	380	100	380
2022-03-18	376	380	376	380	300	380
2022-03-17	369	378	369	376	600	376
2022-03-16	365	368	360	368	1,000	368
2022-03-15	360	365	352	365	900	365
2022-03-14	360	360	360	360	600	360
2022-03-11	360	367	360	360	600	360
2022-03-10	360	363	360	363	700	363
2022-03-09	359	359	359	359	100	359
2022-03-08	-	-	-	366	-	366
2022-03-07	387	387	358	366	5,500	366
2022-03-04	383	384	383	383	900	383
2022-03-03	383	386	382	383	800	383
2022-03-02	383	383	383	383	200	383
2022-03-01	384	384	380	380	600	380
2022-02-28	380	382	375	382	3,500	382
2022-02-25	369	375	366	367	2,700	367
2022-02-24	390	390	369	369	2,900	369
2022-02-22	391	391	387	389	2,500	389
2022-02-21	397	399	397	399	200	399
2022-02-18	401	402	395	398	1,600	398
2022-02-17	406	406	401	401	1,000	401
2022-02-16	406	406	401	404	1,200	404
2022-02-15	420	420	389	407	6,700	407
2022-02-14	420	434	420	434	1,100	434
2022-02-10	428	434	425	425	1,200	425
2022-02-09	421	422	417	422	1,000	422
2022-02-08	418	418	417	418	900	418
2022-02-07	419	419	418	418	400	418
2022-02-04	425	427	425	425	1,400	425
2022-02-03	422	422	422	422	100	422
2022-02-02	425	435	416	435	3,500	435
2022-02-01	416	416	415	415	900	415
2022-01-31	415	423	411	416	3,200	416
2022-01-28	416	419	416	419	1,700	419
2022-01-27	432	432	418	419	4,700	419
2022-01-26	437	437	432	432	400	432
2022-01-25	445	445	437	437	1,800	437
2022-01-24	438	445	431	445	1,300	445
2022-01-21	440	440	436	440	1,400	440
2022-01-20	436	443	432	443	4,500	443
2022-01-19	437	439	431	431	7,800	431
2022-01-18	450	450	440	440	4,400	440
2022-01-17	454	454	447	447	3,700	447
2022-01-14	453	455	451	454	4,700	454
2022-01-13	461	469	455	455	4,800	455
2022-01-12	464	470	455	463	9,500	463
2022-01-11	470	478	456	470	12,400	470
2022-01-07	503	519	468	480	53,800	480
2022-01-06	497	504	483	503	27,600	503
2022-01-05	519	546	504	504	76,000	504
2022-01-04	535	564	513	549	144,300	549

分割・併合履歴： [2013-09-26]1株→200株