3803 イメージ情報開発(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	403	408	395	405	4,100	405
2023-12-28	390	408	390	401	10,200	401
2023-12-27	393	400	391	391	11,300	391
2023-12-26	400	405	392	399	6,500	399
2023-12-25	394	415	391	406	7,900	406
2023-12-22	398	403	393	393	1,800	393
2023-12-21	403	404	390	397	9,700	397
2023-12-20	397	405	396	402	2,200	402
2023-12-19	401	414	397	397	3,600	397
2023-12-18	400	409	394	400	8,700	400
2023-12-15	391	398	391	394	5,800	394
2023-12-14	401	416	388	388	7,100	388
2023-12-13	410	411	400	402	4,500	402
2023-12-12	418	418	408	408	2,300	408
2023-12-11	418	420	416	418	1,700	418
2023-12-08	419	420	413	418	2,200	418
2023-12-07	424	424	416	419	1,700	419
2023-12-06	421	426	415	421	8,200	421
2023-12-05	421	423	416	421	2,200	421
2023-12-04	420	424	416	421	3,100	421
2023-12-01	428	428	418	423	4,600	423
2023-11-30	430	430	422	423	5,300	423
2023-11-29	429	437	420	434	6,500	434
2023-11-28	441	441	432	432	2,500	432
2023-11-27	452	454	431	435	10,200	435
2023-11-24	426	470	426	449	31,500	449
2023-11-22	412	452	412	429	13,100	429
2023-11-21	412	422	410	417	4,600	417
2023-11-20	413	421	410	417	1,900	417
2023-11-17	419	437	408	413	4,400	413
2023-11-16	408	419	408	419	2,300	419
2023-11-15	408	411	408	408	900	408
2023-11-14	425	425	412	415	2,500	415
2023-11-13	410	426	401	426	2,800	426
2023-11-10	414	414	403	414	5,500	414
2023-11-09	414	424	414	414	3,400	414
2023-11-08	420	429	416	419	9,600	419
2023-11-07	410	423	410	423	12,300	423
2023-11-06	406	422	406	418	12,000	418
2023-11-02	405	410	405	406	4,600	406
2023-11-01	431	431	398	405	29,200	405
2023-10-31	432	435	423	428	17,700	428
2023-10-30	434	437	433	433	4,400	433
2023-10-27	437	448	437	439	5,300	439
2023-10-26	437	447	437	438	6,900	438
2023-10-25	442	443	436	437	4,500	437
2023-10-24	433	445	433	437	11,100	437
2023-10-23	432	440	432	433	6,700	433
2023-10-20	431	455	429	431	51,000	431
2023-10-19	435	438	426	434	16,100	434
2023-10-18	429	441	428	435	15,000	435
2023-10-17	429	434	424	429	8,100	429
2023-10-16	425	429	424	424	8,100	424
2023-10-13	428	434	425	430	10,200	430
2023-10-12	437	442	425	431	31,100	431
2023-10-11	429	467	426	442	87,700	442
2023-10-10	427	439	423	425	22,400	425
2023-10-06	445	445	422	423	35,000	423
2023-10-05	437	450	427	438	18,200	438
2023-10-04	440	459	436	436	26,600	436
2023-10-03	473	473	441	446	74,200	446
2023-10-02	502	503	470	473	59,500	473
2023-09-29	512	522	500	500	21,300	500
2023-09-28	511	529	500	514	40,400	514
2023-09-27	494	548	487	509	153,200	509
2023-09-26	475	548	475	496	342,900	496
2023-09-25	472	477	467	472	21,400	472
2023-09-22	476	496	473	480	19,500	480
2023-09-21	493	493	475	481	25,400	481
2023-09-20	494	509	490	500	39,600	500
2023-09-19	485	512	471	500	82,800	500
2023-09-15	489	489	470	480	82,700	480
2023-09-14	500	506	487	490	67,800	490
2023-09-13	528	535	498	502	217,900	502
2023-09-12	667	698	537	537	1,172,200	537
2023-09-11	557	637	554	637	333,000	637
2023-09-08	565	579	508	537	832,600	537
2023-09-07	478	561	468	499	310,400	499
2023-09-06	482	484	465	481	54,900	481
2023-09-05	479	481	460	481	84,100	481
2023-09-04	523	543	470	479	372,000	479
2023-09-01	551	563	495	506	275,200	506
2023-08-31	624	624	551	551	406,200	551
2023-08-30	460	524	458	524	40,000	524
2023-08-29	441	448	438	444	1,800	444
2023-08-28	438	438	438	438	200	438
2023-08-25	439	439	438	438	400	438
2023-08-24	-	-	-	445	-	445
2023-08-23	436	448	436	445	1,300	445
2023-08-22	436	436	436	436	1,900	436
2023-08-21	421	421	421	421	200	421
2023-08-18	426	426	426	426	900	426
2023-08-17	420	426	420	426	200	426
2023-08-16	-	-	-	435	-	435
2023-08-15	434	435	434	435	1,500	435
2023-08-14	435	435	435	435	200	435
2023-08-10	435	435	435	435	100	435
2023-08-09	-	-	-	438	-	438
2023-08-08	-	-	-	438	-	438
2023-08-07	437	438	435	438	800	438
2023-08-04	445	445	445	445	300	445
2023-08-03	447	447	447	447	100	447
2023-08-02	-	-	-	435	-	435
2023-08-01	438	438	429	435	5,500	435
2023-07-31	445	445	445	445	100	445
2023-07-28	-	-	-	446	-	446
2023-07-27	446	446	446	446	100	446
2023-07-26	432	456	432	442	1,800	442
2023-07-25	454	454	440	440	3,200	440
2023-07-24	-	-	-	447	-	447
2023-07-21	447	447	447	447	1,000	447
2023-07-20	454	454	454	454	200	454
2023-07-19	449	453	449	453	500	453
2023-07-18	455	455	453	454	1,300	454
2023-07-14	449	450	449	450	200	450
2023-07-13	455	455	449	449	1,900	449
2023-07-12	445	445	444	444	1,700	444
2023-07-11	-	-	-	452	-	452
2023-07-10	453	453	452	452	200	452
2023-07-07	454	454	446	446	3,400	446
2023-07-06	453	453	447	453	2,400	453
2023-07-05	-	-	-	455	-	455
2023-07-04	454	455	454	455	900	455
2023-07-03	454	454	446	446	1,200	446
2023-06-30	452	452	452	452	100	452
2023-06-29	450	453	450	453	400	453
2023-06-28	-	-	-	452	-	452
2023-06-27	451	452	451	452	200	452
2023-06-26	457	457	457	457	100	457
2023-06-23	-	-	-	450	-	450
2023-06-22	457	457	450	450	1,200	450
2023-06-21	450	457	450	457	1,500	457
2023-06-20	451	460	450	451	3,000	451
2023-06-19	457	457	447	457	2,600	457
2023-06-16	449	457	449	457	1,600	457
2023-06-15	451	455	449	449	3,500	449
2023-06-14	454	454	453	454	1,500	454
2023-06-13	-	-	-	452	-	452
2023-06-12	452	452	452	452	100	452
2023-06-09	-	-	-	447	-	447
2023-06-08	447	451	446	447	2,800	447
2023-06-07	434	441	434	440	2,000	440
2023-06-06	433	433	433	433	100	433
2023-06-05	433	446	430	438	2,000	438
2023-06-02	430	440	430	439	600	439
2023-06-01	435	435	432	432	900	432
2023-05-31	-	-	-	441	-	441
2023-05-30	448	448	441	441	400	441
2023-05-29	441	441	441	441	100	441
2023-05-26	450	450	450	450	1,000	450
2023-05-25	450	450	450	450	900	450
2023-05-24	450	450	450	450	100	450
2023-05-23	436	449	436	449	300	449
2023-05-22	-	-	-	449	-	449
2023-05-19	449	449	436	449	700	449
2023-05-18	435	437	434	437	400	437
2023-05-17	440	440	439	440	500	440
2023-05-16	447	447	447	447	300	447
2023-05-15	448	448	443	443	1,400	443
2023-05-12	454	455	454	455	200	455
2023-05-11	451	455	451	455	500	455
2023-05-10	455	455	455	455	100	455
2023-05-09	449	450	449	450	300	450
2023-05-08	450	450	450	450	100	450
2023-05-02	450	450	450	450	100	450
2023-05-01	-	-	-	457	-	457
2023-04-28	454	459	451	457	1,300	457
2023-04-27	452	454	448	454	3,000	454
2023-04-26	449	450	448	449	1,400	449
2023-04-25	455	455	450	450	200	450
2023-04-24	-	-	-	451	-	451
2023-04-21	451	451	451	451	200	451
2023-04-20	450	453	450	451	400	451
2023-04-19	454	454	453	454	500	454
2023-04-18	455	457	455	457	1,000	457
2023-04-17	460	460	440	454	5,900	454
2023-04-14	464	464	461	461	500	461
2023-04-13	465	469	465	469	300	469
2023-04-12	463	463	461	461	600	461
2023-04-11	464	464	461	464	800	464
2023-04-10	460	460	460	460	100	460
2023-04-07	457	457	457	457	100	457
2023-04-06	456	457	456	457	1,300	457
2023-04-05	455	455	455	455	100	455
2023-04-04	454	458	449	449	3,300	449
2023-04-03	-	-	-	463	-	463
2023-03-31	463	463	463	463	100	463
2023-03-30	456	457	448	457	400	457
2023-03-29	459	467	459	459	300	459
2023-03-28	464	464	464	464	100	464
2023-03-27	465	465	465	465	600	465
2023-03-24	-	-	-	467	-	467
2023-03-23	-	-	-	467	-	467
2023-03-22	453	467	453	467	1,600	467
2023-03-20	457	457	452	452	1,400	452
2023-03-17	465	465	465	465	200	465
2023-03-16	456	457	456	457	300	457
2023-03-15	-	-	-	460	-	460
2023-03-14	461	461	460	460	500	460
2023-03-13	461	462	461	461	300	461
2023-03-10	468	468	468	468	200	468
2023-03-09	465	465	465	465	1,300	465
2023-03-08	461	462	461	461	400	461
2023-03-07	469	469	461	461	800	461
2023-03-06	469	469	469	469	200	469
2023-03-03	469	469	469	469	200	469
2023-03-02	475	475	461	461	200	461
2023-03-01	468	469	468	469	300	469
2023-02-28	461	461	461	461	100	461
2023-02-27	465	465	457	457	200	457
2023-02-24	465	465	465	465	400	465
2023-02-22	-	-	-	472	-	472
2023-02-21	-	-	-	472	-	472
2023-02-20	468	472	463	472	500	472
2023-02-17	465	476	465	476	700	476
2023-02-16	463	464	461	461	400	461
2023-02-15	459	459	459	459	100	459
2023-02-14	459	459	459	459	300	459
2023-02-13	464	469	459	459	1,300	459
2023-02-10	464	464	464	464	200	464
2023-02-09	-	-	-	477	-	477
2023-02-08	477	477	477	477	1,000	477
2023-02-07	467	477	460	477	1,000	477
2023-02-06	457	467	457	467	1,500	467
2023-02-03	460	468	457	457	1,000	457
2023-02-02	456	456	455	455	400	455
2023-02-01	-	-	-	461	-	461
2023-01-31	-	-	-	461	-	461
2023-01-30	452	461	452	461	800	461
2023-01-27	455	455	455	455	100	455
2023-01-26	447	451	447	451	1,600	451
2023-01-25	455	455	455	455	700	455
2023-01-24	-	-	-	450	-	450
2023-01-23	452	452	450	450	700	450
2023-01-20	458	458	451	451	600	451
2023-01-19	453	453	453	453	100	453
2023-01-18	-	-	-	456	-	456
2023-01-17	456	456	456	456	300	456
2023-01-16	462	462	455	455	1,000	455
2023-01-13	462	462	462	462	500	462
2023-01-12	453	470	453	470	1,500	470
2023-01-11	-	-	-	449	-	449
2023-01-10	449	449	449	449	100	449
2023-01-06	460	466	451	451	2,900	451
2023-01-05	452	452	452	452	300	452
2023-01-04	447	449	447	448	400	448

分割・併合履歴： [2013-09-26]1株→200株

2024年04月
日	月	火	水	木	金	土
« 03月29日
	1	2	3	4	5	6
7	8	9	10	11	12	13
14	15	16	17	18	19	20
21	22	23	24	25	26	27
28	29	30