イメージ情報開発(3803)の株価時系列情報
イメージ情報開発(3803)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 228,000 | 241,000 | 227,000 | 241,000 | 17 |
| 2006/12/28 | 235,000 | 236,000 | 231,000 | 231,000 | 18 |
| 2006/12/27 | 240,000 | 245,000 | 240,000 | 240,000 | 8 |
| 2006/12/26 | 235,000 | 240,000 | 232,000 | 240,000 | 22 |
| 2006/12/25 | 246,000 | 249,000 | 235,000 | 235,000 | 18 |
| 2006/12/22 | 246,000 | 246,000 | 242,000 | 242,000 | 3 |
| 2006/12/21 | 247,000 | 247,000 | 241,000 | 242,000 | 5 |
| 2006/12/20 | 240,000 | 257,000 | 240,000 | 247,000 | 31 |
| 2006/12/19 | 249,000 | 249,000 | 245,000 | 245,000 | 23 |
| 2006/12/18 | 251,000 | 253,000 | 249,000 | 250,000 | 15 |
| 2006/12/15 | 267,000 | 267,000 | 251,000 | 251,000 | 35 |
| 2006/12/14 | 252,000 | 255,000 | 248,000 | 255,000 | 7 |
| 2006/12/13 | 254,000 | 254,000 | 254,000 | 254,000 | 1 |
| 2006/12/12 | 266,000 | 270,000 | 255,000 | 257,000 | 19 |
| 2006/12/11 | 278,000 | 278,000 | 268,000 | 273,000 | 17 |
| 2006/12/08 | 281,000 | 281,000 | 272,000 | 279,000 | 20 |
| 2006/12/07 | 286,000 | 296,000 | 271,000 | 278,000 | 55 |
| 2006/12/06 | 272,000 | 282,000 | 266,000 | 282,000 | 28 |
| 2006/12/05 | 276,000 | 283,000 | 270,000 | 273,000 | 31 |
| 2006/12/04 | 270,000 | 278,000 | 262,000 | 277,000 | 31 |
| 2006/12/01 | 272,000 | 272,000 | 267,000 | 270,000 | 17 |
| 2006/11/30 | 266,000 | 279,000 | 266,000 | 270,000 | 39 |
| 2006/11/29 | 263,000 | 272,000 | 263,000 | 266,000 | 28 |
| 2006/11/28 | 255,000 | 267,000 | 255,000 | 263,000 | 14 |
| 2006/11/27 | 272,000 | 272,000 | 255,000 | 262,000 | 16 |
| 2006/11/24 | 254,000 | 264,000 | 247,000 | 264,000 | 19 |
| 2006/11/22 | 247,000 | 264,000 | 245,000 | 264,000 | 18 |
| 2006/11/21 | 239,000 | 249,000 | 235,000 | 247,000 | 36 |
| 2006/11/20 | 255,000 | 255,000 | 234,000 | 234,000 | 38 |
| 2006/11/17 | 255,000 | 261,000 | 255,000 | 255,000 | 33 |
| 2006/11/16 | 266,000 | 274,000 | 252,000 | 253,000 | 52 |
| 2006/11/15 | 265,000 | 286,000 | 261,000 | 277,000 | 60 |
| 2006/11/14 | 251,000 | 259,000 | 245,000 | 254,000 | 23 |
| 2006/11/13 | 262,000 | 262,000 | 255,000 | 258,000 | 6 |
| 2006/11/10 | 266,000 | 267,000 | 257,000 | 262,000 | 16 |
| 2006/11/09 | 276,000 | 276,000 | 254,000 | 262,000 | 41 |
| 2006/11/08 | 287,000 | 291,000 | 275,000 | 276,000 | 63 |
| 2006/11/07 | 288,000 | 288,000 | 280,000 | 280,000 | 56 |
| 2006/11/06 | 286,000 | 293,000 | 277,000 | 290,000 | 251 |
| 2006/11/02 | 337,000 | 337,000 | 323,000 | 324,000 | 14 |
| 2006/11/01 | 337,000 | 340,000 | 337,000 | 337,000 | 4 |
| 2006/10/31 | 336,000 | 336,000 | 335,000 | 335,000 | 9 |
| 2006/10/30 | 330,000 | 330,000 | 320,000 | 321,000 | 18 |
| 2006/10/27 | 342,000 | 342,000 | 330,000 | 336,000 | 32 |
| 2006/10/26 | 342,000 | 344,000 | 341,000 | 342,000 | 14 |
| 2006/10/25 | 365,000 | 367,000 | 342,000 | 347,000 | 25 |
| 2006/10/24 | 365,000 | 371,000 | 356,000 | 358,000 | 20 |
| 2006/10/23 | 353,000 | 365,000 | 349,000 | 360,000 | 19 |
| 2006/10/20 | 362,000 | 362,000 | 353,000 | 353,000 | 9 |
| 2006/10/19 | 361,000 | 369,000 | 360,000 | 367,000 | 57 |
| 2006/10/18 | 341,000 | 357,000 | 331,000 | 348,000 | 35 |
| 2006/10/17 | 350,000 | 350,000 | 330,000 | 337,000 | 27 |
| 2006/10/16 | 338,000 | 347,000 | 335,000 | 343,000 | 43 |
| 2006/10/13 | 321,000 | 345,000 | 319,000 | 342,000 | 44 |
| 2006/10/12 | 305,000 | 317,000 | 303,000 | 316,000 | 13 |
| 2006/10/11 | 328,000 | 330,000 | 301,000 | 305,000 | 40 |
| 2006/10/10 | 327,000 | 330,000 | 321,000 | 323,000 | 33 |
| 2006/10/06 | 358,000 | 358,000 | 338,000 | 342,000 | 34 |
| 2006/10/05 | 353,000 | 375,000 | 350,000 | 351,000 | 102 |
| 2006/10/04 | 375,000 | 375,000 | 340,000 | 343,000 | 137 |
| 2006/10/03 | 383,000 | 383,000 | 368,000 | 373,000 | 17 |
| 2006/10/02 | 385,000 | 392,000 | 380,000 | 385,000 | 10 |
| 2006/09/29 | 403,000 | 410,000 | 392,000 | 395,000 | 22 |
| 2006/09/28 | 393,000 | 402,000 | 384,000 | 398,000 | 23 |
| 2006/09/27 | 415,000 | 415,000 | 396,000 | 398,000 | 31 |
| 2006/09/26 | 422,000 | 449,000 | 397,000 | 418,000 | 224 |
| 2006/09/25 | 432,000 | 432,000 | 432,000 | 432,000 | 79 |
| 2006/09/22 | 352,000 | 382,000 | 347,000 | 382,000 | 36 |
| 2006/09/21 | 334,000 | 335,000 | 325,000 | 332,000 | 30 |
| 2006/09/20 | 340,000 | 341,000 | 333,000 | 335,000 | 35 |
| 2006/09/19 | 375,000 | 375,000 | 349,000 | 354,000 | 20 |
| 2006/09/15 | 363,000 | 369,000 | 360,000 | 365,000 | 46 |
| 2006/09/14 | 397,000 | 397,000 | 383,000 | 383,000 | 17 |
| 2006/09/13 | 415,000 | 421,000 | 390,000 | 396,000 | 37 |
| 2006/09/12 | 415,000 | 422,000 | 403,000 | 422,000 | 28 |
| 2006/09/11 | 423,000 | 423,000 | 402,000 | 408,000 | 46 |
| 2006/09/08 | 420,000 | 429,000 | 420,000 | 423,000 | 32 |
| 2006/09/07 | 418,000 | 420,000 | 415,000 | 420,000 | 16 |
| 2006/09/06 | 431,000 | 431,000 | 415,000 | 420,000 | 26 |
| 2006/09/05 | 445,000 | 445,000 | 425,000 | 425,000 | 22 |
| 2006/09/04 | 410,000 | 435,000 | 410,000 | 435,000 | 28 |
| 2006/09/01 | 410,000 | 424,000 | 401,000 | 410,000 | 35 |
| 2006/08/31 | 431,000 | 435,000 | 412,000 | 415,000 | 63 |
| 2006/08/30 | 449,000 | 449,000 | 430,000 | 435,000 | 38 |
| 2006/08/29 | 481,000 | 484,000 | 444,000 | 444,000 | 144 |
| 2006/08/28 | 477,000 | 499,000 | 471,000 | 472,000 | 394 |
| 2006/08/25 | 470,000 | 497,000 | 456,000 | 482,000 | 626 |
| 2006/08/24 | 481,000 | 505,000 | 460,000 | 460,000 | 528 |
| 2006/08/23 | 422,000 | 470,000 | 422,000 | 470,000 | 783 |
| 2006/08/22 | 415,000 | 421,000 | 414,000 | 420,000 | 24 |
| 2006/08/21 | 428,000 | 428,000 | 414,000 | 423,000 | 43 |
| 2006/08/18 | 420,000 | 426,000 | 413,000 | 423,000 | 66 |
| 2006/08/17 | 450,000 | 450,000 | 418,000 | 418,000 | 138 |
| 2006/08/16 | 420,000 | 440,000 | 418,000 | 440,000 | 142 |
| 2006/08/15 | 393,000 | 415,000 | 390,000 | 414,000 | 122 |
| 2006/08/14 | 390,000 | 400,000 | 387,000 | 390,000 | 156 |
| 2006/08/11 | 435,000 | 435,000 | 420,000 | 420,000 | 44 |
| 2006/08/10 | 423,000 | 430,000 | 416,000 | 430,000 | 54 |
| 2006/08/09 | 420,000 | 430,000 | 413,000 | 422,000 | 84 |
| 2006/08/08 | 433,000 | 435,000 | 405,000 | 430,000 | 127 |
| 2006/08/07 | 443,000 | 460,000 | 431,000 | 433,000 | 198 |
| 2006/08/04 | 416,000 | 434,000 | 401,000 | 434,000 | 147 |
| 2006/08/03 | 415,000 | 424,000 | 394,000 | 406,000 | 167 |
| 2006/08/02 | 366,000 | 410,000 | 364,000 | 405,000 | 178 |
| 2006/08/01 | 374,000 | 380,000 | 364,000 | 369,000 | 87 |
| 2006/07/31 | 376,000 | 388,000 | 370,000 | 374,000 | 147 |
| 2006/07/28 | 335,000 | 375,000 | 326,000 | 366,000 | 242 |
| 2006/07/27 | 318,000 | 336,000 | 311,000 | 325,000 | 112 |
| 2006/07/26 | 365,000 | 372,000 | 328,000 | 328,000 | 108 |
| 2006/07/25 | 394,000 | 401,000 | 365,000 | 365,000 | 111 |
| 2006/07/24 | 368,000 | 394,000 | 363,000 | 379,000 | 70 |
| 2006/07/21 | 389,000 | 390,000 | 375,000 | 383,000 | 73 |
| 2006/07/20 | 401,000 | 417,000 | 387,000 | 408,000 | 203 |
| 2006/07/19 | 412,000 | 412,000 | 368,000 | 380,000 | 221 |
| 2006/07/18 | 452,000 | 452,000 | 417,000 | 417,000 | 174 |
| 2006/07/14 | 475,000 | 485,000 | 465,000 | 467,000 | 63 |
| 2006/07/13 | 516,000 | 517,000 | 484,000 | 490,000 | 147 |
| 2006/07/12 | 528,000 | 537,000 | 510,000 | 517,000 | 42 |
| 2006/07/11 | 556,000 | 560,000 | 500,000 | 548,000 | 121 |
| 2006/07/10 | 541,000 | 565,000 | 532,000 | 560,000 | 55 |
| 2006/07/07 | 604,000 | 608,000 | 560,000 | 569,000 | 105 |
| 2006/07/06 | 616,000 | 621,000 | 590,000 | 601,000 | 109 |
| 2006/07/05 | 611,000 | 626,000 | 605,000 | 626,000 | 192 |
| 2006/07/04 | 590,000 | 650,000 | 583,000 | 641,000 | 306 |
| 2006/07/03 | 580,000 | 594,000 | 572,000 | 583,000 | 88 |
| 2006/06/30 | 630,000 | 630,000 | 588,000 | 590,000 | 84 |
| 2006/06/29 | 570,000 | 612,000 | 556,000 | 600,000 | 262 |
| 2006/06/28 | 553,000 | 572,000 | 547,000 | 562,000 | 73 |
| 2006/06/27 | 599,000 | 599,000 | 565,000 | 572,000 | 59 |
| 2006/06/26 | 598,000 | 598,000 | 580,000 | 580,000 | 69 |
| 2006/06/23 | 617,000 | 624,000 | 595,000 | 605,000 | 83 |
| 2006/06/22 | 654,000 | 656,000 | 622,000 | 627,000 | 138 |
| 2006/06/21 | 636,000 | 649,000 | 606,000 | 649,000 | 108 |
| 2006/06/20 | 617,000 | 642,000 | 585,000 | 642,000 | 235 |
| 2006/06/19 | 630,000 | 636,000 | 613,000 | 616,000 | 183 |
| 2006/06/16 | 693,000 | 709,000 | 630,000 | 645,000 | 684 |
| 2006/06/15 | 708,000 | 718,000 | 657,000 | 675,000 | 689 |
| 2006/06/14 | 640,000 | 700,000 | 640,000 | 684,000 | 878 |
| 2006/06/13 | 689,000 | 737,000 | 638,000 | 646,000 | 1,366 |
| 2006/06/12 | 679,000 | 709,000 | 640,000 | 709,000 | 1,078 |
| 2006/06/09 | 580,000 | 623,000 | 550,000 | 609,000 | 510 |
| 2006/06/08 | 544,000 | 559,000 | 511,000 | 550,000 | 386 |
| 2006/06/07 | 573,000 | 592,000 | 520,000 | 525,000 | 391 |
| 2006/06/06 | 605,000 | 642,000 | 564,000 | 573,000 | 509 |
| 2006/06/05 | 604,000 | 667,000 | 581,000 | 635,000 | 571 |
| 2006/06/02 | 614,000 | 634,000 | 535,000 | 634,000 | 607 |
| 2006/06/01 | 691,000 | 719,000 | 577,000 | 615,000 | 2,191 |
| 2006/05/31 | 735,000 | 742,000 | 675,000 | 675,000 | 2,128 |
| 2006/05/30 | 740,000 | 822,000 | 725,000 | 775,000 | 2,328 |
| 2006/05/29 | 795,000 | 813,000 | 721,000 | 732,000 | 1,934 |
| 2006/05/26 | 905,000 | 909,000 | 795,000 | 795,000 | 2,227 |
| 2006/05/25 | 1,030,000 | 1,040,000 | 895,000 | 895,000 | 2,424 |
| 2006/05/24 | 1,100,000 | 1,110,000 | 996,000 | 1,040,000 | 1,824 |
| 2006/05/23 | 1,200,000 | 1,200,000 | 1,010,000 | 1,050,000 | 2,498 |
| 2006/05/22 | 1,260,000 | 1,290,000 | 1,180,000 | 1,190,000 | 1,487 |
| 2006/05/19 | 1,310,000 | 1,330,000 | 1,220,000 | 1,240,000 | 2,398 |
| 2006/05/18 | 1,260,000 | 1,370,000 | 1,240,000 | 1,270,000 | 4,424 |
| 2006/05/17 | 1,250,000 | 1,370,000 | 1,190,000 | 1,340,000 | 5,229 |
| 2006/05/16 | 1,360,000 | 1,420,000 | 1,150,000 | 1,170,000 | 5,545 |
| 2006/05/15 | 1,150,000 | 1,390,000 | 1,140,000 | 1,340,000 | 5,229 |
| 2006/05/12 | 1,170,000 | 1,230,000 | 1,160,000 | 1,190,000 | 1,365 |
| 2006/05/11 | 1,290,000 | 1,320,000 | 1,160,000 | 1,210,000 | 3,273 |
| 2006/05/10 | 1,200,000 | 1,280,000 | 1,140,000 | 1,280,000 | 2,847 |
| 2006/05/09 | 1,300,000 | 1,320,000 | 1,120,000 | 1,150,000 | 4,278 |
| 2006/05/08 | 1,180,000 | 1,350,000 | 1,130,000 | 1,280,000 | 7,028 |
| 2006/05/02 | 1,280,000 | 1,330,000 | 1,140,000 | 1,160,000 | 4,585 |
| 2006/05/01 | 1,180,000 | 1,340,000 | 1,150,000 | 1,340,000 | 5,354 |
| 2006/04/28 | 1,250,000 | 1,260,000 | 1,060,000 | 1,140,000 | 6,013 |
| 2006/04/27 | 1,510,000 | 1,550,000 | 1,260,000 | 1,260,000 | 3,953 |
| 2006/04/26 | 1,560,000 | 1,600,000 | 1,330,000 | 1,560,000 | 8,081 |
| 2006/04/25 | 1,340,000 | 1,400,000 | 1,320,000 | 1,400,000 | 1,740 |
| 2006/04/24 | 1,000,000 | 1,200,000 | 990,000 | 1,200,000 | 4,288 |