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 |
|---|---|---|---|---|---|
| 2007/12/28 | 220,000 | 227,000 | 220,000 | 227,000 | 11 |
| 2007/12/27 | 227,000 | 233,000 | 227,000 | 230,000 | 8 |
| 2007/12/26 | 220,000 | 228,000 | 220,000 | 227,000 | 14 |
| 2007/12/25 | 231,000 | 234,000 | 214,000 | 220,000 | 19 |
| 2007/12/21 | 245,000 | 245,000 | 230,000 | 231,000 | 37 |
| 2007/12/20 | 234,000 | 248,000 | 233,000 | 248,000 | 110 |
| 2007/12/17 | 240,000 | 240,000 | 230,000 | 238,000 | 12 |
| 2007/12/13 | 236,000 | 241,000 | 236,000 | 241,000 | 4 |
| 2007/12/12 | 240,000 | 240,000 | 240,000 | 240,000 | 2 |
| 2007/12/11 | 239,000 | 242,000 | 239,000 | 240,000 | 7 |
| 2007/12/10 | 244,000 | 244,000 | 240,000 | 240,000 | 8 |
| 2007/12/07 | 234,000 | 245,000 | 233,000 | 245,000 | 38 |
| 2007/12/06 | 235,000 | 239,000 | 232,000 | 238,000 | 14 |
| 2007/12/05 | 243,000 | 244,000 | 232,000 | 239,000 | 14 |
| 2007/12/04 | 227,000 | 245,000 | 227,000 | 243,000 | 51 |
| 2007/12/03 | 230,000 | 232,000 | 227,000 | 232,000 | 11 |
| 2007/11/30 | 226,000 | 233,000 | 226,000 | 231,000 | 14 |
| 2007/11/29 | 221,000 | 236,000 | 221,000 | 233,000 | 40 |
| 2007/11/28 | 222,000 | 223,000 | 220,000 | 222,000 | 12 |
| 2007/11/27 | 210,000 | 223,000 | 210,000 | 223,000 | 22 |
| 2007/11/26 | 217,000 | 217,000 | 210,000 | 211,000 | 11 |
| 2007/11/22 | 210,000 | 213,000 | 210,000 | 213,000 | 10 |
| 2007/11/21 | 202,000 | 213,000 | 202,000 | 213,000 | 22 |
| 2007/11/20 | 190,000 | 201,000 | 190,000 | 201,000 | 11 |
| 2007/11/19 | 206,000 | 206,000 | 197,000 | 201,000 | 8 |
| 2007/11/16 | 188,000 | 203,000 | 188,000 | 202,000 | 24 |
| 2007/11/14 | 187,000 | 187,000 | 187,000 | 187,000 | 3 |
| 2007/11/13 | 180,000 | 185,000 | 177,000 | 185,000 | 18 |
| 2007/11/12 | 170,000 | 170,000 | 170,000 | 170,000 | 1 |
| 2007/11/09 | 179,000 | 179,000 | 179,000 | 179,000 | 1 |
| 2007/11/08 | 171,000 | 179,000 | 170,000 | 179,000 | 6 |
| 2007/11/07 | 179,000 | 179,000 | 179,000 | 179,000 | 3 |
| 2007/11/06 | 183,000 | 183,000 | 183,000 | 183,000 | 1 |
| 2007/11/05 | 185,000 | 187,000 | 181,000 | 187,000 | 6 |
| 2007/11/02 | 183,000 | 188,000 | 183,000 | 188,000 | 7 |
| 2007/11/01 | 181,000 | 181,000 | 180,000 | 180,000 | 5 |
| 2007/10/30 | 183,000 | 186,000 | 183,000 | 186,000 | 2 |
| 2007/10/29 | 182,000 | 185,000 | 181,000 | 185,000 | 12 |
| 2007/10/26 | 183,000 | 191,000 | 183,000 | 191,000 | 3 |
| 2007/10/25 | 195,000 | 195,000 | 195,000 | 195,000 | 1 |
| 2007/10/23 | 195,000 | 195,000 | 186,000 | 192,000 | 5 |
| 2007/10/22 | 183,000 | 193,000 | 183,000 | 193,000 | 9 |
| 2007/10/19 | 191,000 | 195,000 | 191,000 | 195,000 | 3 |
| 2007/10/16 | 196,000 | 202,000 | 191,000 | 201,000 | 9 |
| 2007/10/15 | 205,000 | 205,000 | 205,000 | 205,000 | 4 |
| 2007/10/12 | 193,000 | 197,000 | 193,000 | 197,000 | 8 |
| 2007/10/11 | 198,000 | 200,000 | 195,000 | 199,000 | 6 |
| 2007/10/10 | 195,000 | 196,000 | 193,000 | 196,000 | 5 |
| 2007/10/09 | 201,000 | 201,000 | 198,000 | 198,000 | 3 |
| 2007/10/05 | 198,000 | 198,000 | 190,000 | 198,000 | 12 |
| 2007/10/04 | 192,000 | 198,000 | 192,000 | 197,000 | 13 |
| 2007/10/03 | 195,000 | 195,000 | 187,000 | 195,000 | 11 |
| 2007/10/02 | 199,000 | 206,000 | 190,000 | 196,000 | 18 |
| 2007/10/01 | 219,000 | 220,000 | 204,000 | 211,000 | 7 |
| 2007/09/28 | 198,000 | 218,000 | 198,000 | 215,000 | 10 |
| 2007/09/27 | 214,000 | 218,000 | 214,000 | 218,000 | 3 |
| 2007/09/26 | 183,000 | 210,000 | 183,000 | 210,000 | 19 |
| 2007/09/25 | 230,000 | 230,000 | 202,000 | 202,000 | 4 |
| 2007/09/19 | 231,000 | 231,000 | 231,000 | 231,000 | 1 |
| 2007/09/14 | 247,000 | 247,000 | 247,000 | 247,000 | 1 |
| 2007/09/12 | 238,000 | 250,000 | 238,000 | 250,000 | 5 |
| 2007/09/11 | 228,000 | 254,000 | 228,000 | 254,000 | 10 |
| 2007/09/10 | 231,000 | 252,000 | 230,000 | 252,000 | 17 |
| 2007/09/07 | 255,000 | 259,000 | 243,000 | 251,000 | 8 |
| 2007/09/06 | 261,000 | 265,000 | 255,000 | 265,000 | 5 |
| 2007/09/03 | 270,000 | 270,000 | 266,000 | 266,000 | 6 |
| 2007/08/31 | 266,000 | 272,000 | 266,000 | 270,000 | 13 |
| 2007/08/30 | 272,000 | 273,000 | 265,000 | 271,000 | 24 |
| 2007/08/29 | 272,000 | 272,000 | 265,000 | 272,000 | 17 |
| 2007/08/28 | 266,000 | 275,000 | 265,000 | 275,000 | 23 |
| 2007/08/27 | 271,000 | 271,000 | 268,000 | 269,000 | 3 |
| 2007/08/24 | 274,000 | 274,000 | 266,000 | 272,000 | 5 |
| 2007/08/23 | 272,000 | 276,000 | 266,000 | 275,000 | 25 |
| 2007/08/22 | 273,000 | 273,000 | 266,000 | 273,000 | 8 |
| 2007/08/21 | 275,000 | 276,000 | 267,000 | 274,000 | 15 |
| 2007/08/20 | 260,000 | 277,000 | 260,000 | 275,000 | 34 |
| 2007/08/17 | 275,000 | 275,000 | 268,000 | 273,000 | 15 |
| 2007/08/16 | 269,000 | 278,000 | 260,000 | 278,000 | 54 |
| 2007/08/15 | 270,000 | 270,000 | 263,000 | 270,000 | 24 |
| 2007/08/14 | 269,000 | 272,000 | 262,000 | 271,000 | 17 |
| 2007/08/13 | 257,000 | 270,000 | 257,000 | 269,000 | 14 |
| 2007/08/10 | 259,000 | 259,000 | 250,000 | 256,000 | 10 |
| 2007/08/09 | 260,000 | 260,000 | 255,000 | 260,000 | 10 |
| 2007/08/08 | 259,000 | 260,000 | 252,000 | 260,000 | 17 |
| 2007/08/07 | 259,000 | 260,000 | 250,000 | 259,000 | 12 |
| 2007/08/06 | 250,000 | 257,000 | 250,000 | 257,000 | 18 |
| 2007/08/03 | 250,000 | 258,000 | 230,000 | 258,000 | 63 |
| 2007/08/02 | 277,000 | 277,000 | 255,000 | 255,000 | 27 |
| 2007/08/01 | 274,000 | 283,000 | 265,000 | 278,000 | 32 |
| 2007/07/31 | 284,000 | 290,000 | 270,000 | 284,000 | 57 |
| 2007/07/30 | 262,000 | 290,000 | 260,000 | 285,000 | 70 |
| 2007/07/27 | 246,000 | 255,000 | 246,000 | 255,000 | 30 |
| 2007/07/26 | 245,000 | 249,000 | 242,000 | 248,000 | 9 |
| 2007/07/25 | 248,000 | 248,000 | 240,000 | 245,000 | 21 |
| 2007/07/24 | 234,000 | 245,000 | 234,000 | 245,000 | 31 |
| 2007/07/23 | 236,000 | 236,000 | 231,000 | 236,000 | 16 |
| 2007/07/20 | 231,000 | 236,000 | 230,000 | 236,000 | 24 |
| 2007/07/19 | 233,000 | 233,000 | 231,000 | 231,000 | 6 |
| 2007/07/18 | 232,000 | 233,000 | 228,000 | 233,000 | 23 |
| 2007/07/17 | 239,000 | 239,000 | 228,000 | 236,000 | 11 |
| 2007/07/13 | 230,000 | 236,000 | 225,000 | 236,000 | 20 |
| 2007/07/12 | 223,000 | 237,000 | 223,000 | 234,000 | 50 |
| 2007/07/11 | 219,000 | 219,000 | 219,000 | 219,000 | 1 |
| 2007/07/10 | 206,000 | 220,000 | 206,000 | 220,000 | 22 |
| 2007/07/09 | 206,000 | 206,000 | 206,000 | 206,000 | 2 |
| 2007/07/06 | 200,000 | 210,000 | 200,000 | 210,000 | 50 |
| 2007/07/05 | 200,000 | 206,000 | 200,000 | 206,000 | 14 |
| 2007/07/04 | 200,000 | 200,000 | 200,000 | 200,000 | 2 |
| 2007/07/03 | 202,000 | 205,000 | 195,000 | 205,000 | 21 |
| 2007/07/02 | 208,000 | 208,000 | 202,000 | 202,000 | 16 |
| 2007/06/29 | 190,000 | 210,000 | 190,000 | 197,000 | 42 |
| 2007/06/28 | 187,000 | 189,000 | 187,000 | 189,000 | 3 |
| 2007/06/27 | 187,000 | 187,000 | 187,000 | 187,000 | 1 |
| 2007/06/26 | 184,000 | 185,000 | 184,000 | 184,000 | 4 |
| 2007/06/25 | 196,000 | 196,000 | 184,000 | 189,000 | 12 |
| 2007/06/22 | 186,000 | 186,000 | 186,000 | 186,000 | 1 |
| 2007/06/21 | 186,000 | 186,000 | 186,000 | 186,000 | 2 |
| 2007/06/20 | 191,000 | 193,000 | 190,000 | 190,000 | 8 |
| 2007/06/19 | 195,000 | 195,000 | 185,000 | 191,000 | 13 |
| 2007/06/18 | 191,000 | 201,000 | 191,000 | 195,000 | 21 |
| 2007/06/15 | 188,000 | 188,000 | 188,000 | 188,000 | 1 |
| 2007/06/11 | 188,000 | 188,000 | 187,000 | 187,000 | 6 |
| 2007/06/08 | 190,000 | 190,000 | 185,000 | 185,000 | 7 |
| 2007/06/07 | 184,000 | 184,000 | 184,000 | 184,000 | 1 |
| 2007/06/05 | 177,000 | 185,000 | 177,000 | 185,000 | 3 |
| 2007/06/04 | 185,000 | 185,000 | 184,000 | 184,000 | 6 |
| 2007/06/01 | 183,000 | 190,000 | 183,000 | 190,000 | 7 |
| 2007/05/31 | 185,000 | 185,000 | 185,000 | 185,000 | 2 |
| 2007/05/30 | 184,000 | 188,000 | 184,000 | 188,000 | 5 |
| 2007/05/28 | 184,000 | 184,000 | 184,000 | 184,000 | 3 |
| 2007/05/25 | 185,000 | 185,000 | 183,000 | 184,000 | 9 |
| 2007/05/24 | 186,000 | 186,000 | 184,000 | 184,000 | 3 |
| 2007/05/23 | 186,000 | 186,000 | 186,000 | 186,000 | 1 |
| 2007/05/22 | 180,000 | 183,000 | 177,000 | 183,000 | 3 |
| 2007/05/21 | 172,000 | 177,000 | 171,000 | 177,000 | 6 |
| 2007/05/18 | 186,000 | 186,000 | 169,000 | 172,000 | 38 |
| 2007/05/17 | 183,000 | 190,000 | 183,000 | 185,000 | 8 |
| 2007/05/15 | 185,000 | 191,000 | 185,000 | 191,000 | 5 |
| 2007/05/14 | 185,000 | 187,000 | 183,000 | 187,000 | 13 |
| 2007/05/11 | 191,000 | 191,000 | 190,000 | 190,000 | 6 |
| 2007/05/10 | 194,000 | 194,000 | 191,000 | 191,000 | 10 |
| 2007/05/09 | 209,000 | 209,000 | 209,000 | 209,000 | 1 |
| 2007/05/08 | 200,000 | 200,000 | 200,000 | 200,000 | 1 |
| 2007/05/07 | 210,000 | 210,000 | 209,000 | 209,000 | 13 |
| 2007/05/02 | 196,000 | 199,000 | 190,000 | 190,000 | 4 |
| 2007/05/01 | 187,000 | 187,000 | 186,000 | 186,000 | 3 |
| 2007/04/27 | 187,000 | 190,000 | 186,000 | 186,000 | 3 |
| 2007/04/26 | 184,000 | 184,000 | 184,000 | 184,000 | 2 |
| 2007/04/25 | 185,000 | 185,000 | 183,000 | 183,000 | 5 |
| 2007/04/24 | 185,000 | 185,000 | 185,000 | 185,000 | 2 |
| 2007/04/23 | 188,000 | 188,000 | 185,000 | 185,000 | 2 |
| 2007/04/19 | 187,000 | 187,000 | 187,000 | 187,000 | 1 |
| 2007/04/18 | 190,000 | 190,000 | 188,000 | 188,000 | 3 |
| 2007/04/17 | 190,000 | 190,000 | 190,000 | 190,000 | 4 |
| 2007/04/16 | 190,000 | 190,000 | 188,000 | 188,000 | 5 |
| 2007/04/13 | 195,000 | 195,000 | 192,000 | 192,000 | 3 |
| 2007/04/11 | 195,000 | 195,000 | 190,000 | 190,000 | 2 |
| 2007/04/10 | 200,000 | 200,000 | 196,000 | 196,000 | 4 |
| 2007/04/09 | 199,000 | 199,000 | 199,000 | 199,000 | 1 |
| 2007/04/06 | 196,000 | 197,000 | 196,000 | 197,000 | 7 |
| 2007/04/05 | 210,000 | 210,000 | 198,000 | 200,000 | 14 |
| 2007/04/04 | 198,000 | 200,000 | 198,000 | 200,000 | 8 |
| 2007/04/03 | 194,000 | 197,000 | 194,000 | 197,000 | 4 |
| 2007/04/02 | 193,000 | 195,000 | 193,000 | 194,000 | 4 |
| 2007/03/30 | 197,000 | 197,000 | 191,000 | 196,000 | 3 |
| 2007/03/29 | 189,000 | 194,000 | 189,000 | 194,000 | 2 |
| 2007/03/28 | 198,000 | 198,000 | 198,000 | 198,000 | 1 |
| 2007/03/27 | 195,000 | 195,000 | 195,000 | 195,000 | 4 |
| 2007/03/26 | 198,000 | 198,000 | 195,000 | 195,000 | 4 |
| 2007/03/23 | 187,000 | 195,000 | 187,000 | 195,000 | 12 |
| 2007/03/22 | 196,000 | 196,000 | 196,000 | 196,000 | 1 |
| 2007/03/20 | 188,000 | 193,000 | 188,000 | 193,000 | 8 |
| 2007/03/19 | 190,000 | 190,000 | 183,000 | 185,000 | 8 |
| 2007/03/16 | 188,000 | 190,000 | 185,000 | 190,000 | 11 |
| 2007/03/15 | 190,000 | 193,000 | 190,000 | 193,000 | 4 |
| 2007/03/14 | 187,000 | 190,000 | 185,000 | 190,000 | 6 |
| 2007/03/13 | 193,000 | 193,000 | 188,000 | 188,000 | 4 |
| 2007/03/12 | 186,000 | 186,000 | 186,000 | 186,000 | 2 |
| 2007/03/09 | 193,000 | 195,000 | 186,000 | 186,000 | 8 |
| 2007/03/08 | 188,000 | 195,000 | 185,000 | 190,000 | 20 |
| 2007/03/07 | 192,000 | 194,000 | 192,000 | 194,000 | 3 |
| 2007/03/06 | 192,000 | 192,000 | 192,000 | 192,000 | 3 |
| 2007/03/05 | 192,000 | 192,000 | 190,000 | 190,000 | 6 |
| 2007/03/02 | 194,000 | 198,000 | 194,000 | 197,000 | 5 |
| 2007/03/01 | 195,000 | 197,000 | 194,000 | 197,000 | 5 |
| 2007/02/28 | 192,000 | 195,000 | 192,000 | 195,000 | 11 |
| 2007/02/27 | 211,000 | 211,000 | 205,000 | 205,000 | 4 |
| 2007/02/26 | 210,000 | 215,000 | 203,000 | 215,000 | 7 |
| 2007/02/23 | 201,000 | 208,000 | 201,000 | 208,000 | 9 |
| 2007/02/22 | 210,000 | 210,000 | 193,000 | 202,000 | 13 |
| 2007/02/21 | 195,000 | 209,000 | 195,000 | 209,000 | 26 |
| 2007/02/20 | 195,000 | 195,000 | 194,000 | 194,000 | 12 |
| 2007/02/19 | 200,000 | 200,000 | 194,000 | 195,000 | 14 |
| 2007/02/16 | 209,000 | 209,000 | 200,000 | 202,000 | 30 |
| 2007/02/15 | 199,000 | 205,000 | 199,000 | 202,000 | 24 |
| 2007/02/14 | 205,000 | 205,000 | 192,000 | 199,000 | 72 |
| 2007/02/13 | 224,000 | 224,000 | 220,000 | 220,000 | 13 |
| 2007/02/09 | 223,000 | 228,000 | 218,000 | 228,000 | 25 |
| 2007/02/08 | 233,000 | 233,000 | 226,000 | 226,000 | 10 |
| 2007/02/07 | 238,000 | 238,000 | 235,000 | 235,000 | 7 |
| 2007/02/06 | 238,000 | 238,000 | 237,000 | 237,000 | 3 |
| 2007/02/05 | 240,000 | 240,000 | 238,000 | 238,000 | 6 |
| 2007/02/02 | 241,000 | 243,000 | 240,000 | 240,000 | 7 |
| 2007/02/01 | 240,000 | 240,000 | 240,000 | 240,000 | 3 |
| 2007/01/31 | 241,000 | 241,000 | 235,000 | 241,000 | 8 |
| 2007/01/30 | 247,000 | 247,000 | 241,000 | 241,000 | 23 |
| 2007/01/29 | 253,000 | 255,000 | 250,000 | 251,000 | 19 |
| 2007/01/26 | 249,000 | 258,000 | 248,000 | 258,000 | 23 |
| 2007/01/25 | 278,000 | 278,000 | 253,000 | 257,000 | 56 |
| 2007/01/24 | 283,000 | 290,000 | 279,000 | 279,000 | 73 |
| 2007/01/23 | 268,000 | 289,000 | 267,000 | 274,000 | 113 |
| 2007/01/22 | 258,000 | 279,000 | 258,000 | 263,000 | 102 |
| 2007/01/19 | 250,000 | 255,000 | 243,000 | 254,000 | 49 |
| 2007/01/18 | 245,000 | 248,000 | 238,000 | 248,000 | 37 |
| 2007/01/17 | 228,000 | 239,000 | 225,000 | 239,000 | 33 |
| 2007/01/16 | 216,000 | 224,000 | 211,000 | 224,000 | 12 |
| 2007/01/15 | 217,000 | 220,000 | 217,000 | 220,000 | 8 |
| 2007/01/12 | 215,000 | 225,000 | 214,000 | 225,000 | 8 |
| 2007/01/11 | 217,000 | 217,000 | 215,000 | 215,000 | 5 |
| 2007/01/10 | 222,000 | 222,000 | 212,000 | 216,000 | 24 |
| 2007/01/09 | 226,000 | 227,000 | 224,000 | 226,000 | 12 |
| 2007/01/05 | 232,000 | 234,000 | 232,000 | 234,000 | 2 |
| 2007/01/04 | 233,000 | 234,000 | 232,000 | 234,000 | 4 |