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 |
|---|---|---|---|---|---|
| 2008/12/29 | 90,000 | 90,000 | 87,500 | 88,000 | 5 |
| 2008/12/26 | 90,200 | 90,200 | 90,200 | 90,200 | 1 |
| 2008/12/25 | 91,000 | 91,000 | 90,100 | 90,100 | 3 |
| 2008/12/24 | 84,000 | 90,000 | 82,000 | 90,000 | 25 |
| 2008/12/22 | 89,000 | 89,000 | 84,000 | 89,000 | 21 |
| 2008/12/19 | 92,000 | 92,000 | 91,000 | 92,000 | 10 |
| 2008/12/18 | 93,000 | 93,000 | 90,900 | 93,000 | 15 |
| 2008/12/17 | 90,700 | 93,000 | 89,500 | 93,000 | 18 |
| 2008/12/16 | 113,500 | 114,000 | 88,000 | 88,500 | 56 |
| 2008/12/15 | 103,500 | 103,500 | 103,500 | 103,500 | 2 |
| 2008/12/12 | 93,500 | 93,500 | 93,500 | 93,500 | 9 |
| 2008/12/11 | 83,500 | 83,500 | 83,500 | 83,500 | 17 |
| 2008/12/10 | 73,000 | 73,500 | 72,500 | 73,500 | 15 |
| 2008/12/09 | 68,500 | 68,500 | 68,500 | 68,500 | 10 |
| 2008/12/08 | 63,500 | 63,500 | 63,500 | 63,500 | 2 |
| 2008/12/05 | 58,500 | 58,600 | 58,500 | 58,500 | 4 |
| 2008/12/04 | 60,000 | 60,100 | 60,000 | 60,000 | 4 |
| 2008/12/03 | 60,100 | 60,100 | 60,000 | 60,000 | 2 |
| 2008/12/02 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2008/12/01 | 62,100 | 62,100 | 61,500 | 61,500 | 3 |
| 2008/11/28 | 62,100 | 62,500 | 62,000 | 62,000 | 11 |
| 2008/11/27 | 63,000 | 63,000 | 62,500 | 62,500 | 2 |
| 2008/11/26 | 64,000 | 64,000 | 63,100 | 63,500 | 8 |
| 2008/11/25 | 66,500 | 66,500 | 66,500 | 66,500 | 3 |
| 2008/11/21 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2008/11/20 | 63,500 | 65,000 | 63,500 | 64,000 | 5 |
| 2008/11/19 | 65,000 | 66,500 | 65,000 | 66,500 | 3 |
| 2008/11/18 | 66,000 | 66,500 | 66,000 | 66,500 | 2 |
| 2008/11/17 | 66,500 | 67,000 | 63,600 | 67,000 | 16 |
| 2008/11/14 | 67,500 | 67,500 | 67,500 | 67,500 | 1 |
| 2008/11/13 | 68,000 | 68,000 | 67,500 | 67,500 | 2 |
| 2008/11/12 | 72,500 | 75,000 | 72,000 | 73,000 | 15 |
| 2008/11/11 | 69,500 | 71,500 | 69,500 | 71,500 | 12 |
| 2008/11/10 | 63,500 | 66,500 | 63,500 | 66,500 | 16 |
| 2008/11/07 | 63,600 | 63,600 | 62,300 | 62,800 | 16 |
| 2008/11/06 | 66,000 | 66,000 | 64,100 | 64,900 | 10 |
| 2008/11/05 | 66,400 | 67,000 | 66,000 | 66,000 | 22 |
| 2008/11/04 | 68,000 | 68,000 | 66,000 | 66,500 | 13 |
| 2008/10/31 | 67,100 | 70,000 | 67,100 | 70,000 | 7 |
| 2008/10/30 | 71,900 | 71,900 | 70,000 | 70,000 | 3 |
| 2008/10/29 | 72,500 | 72,600 | 66,500 | 67,000 | 35 |
| 2008/10/28 | 72,000 | 75,500 | 70,000 | 75,500 | 47 |
| 2008/10/27 | 88,000 | 88,000 | 79,100 | 80,000 | 21 |
| 2008/10/24 | 100,000 | 100,000 | 85,000 | 85,000 | 29 |
| 2008/10/23 | 100,000 | 100,000 | 86,000 | 100,000 | 52 |
| 2008/10/22 | 115,000 | 115,000 | 103,000 | 103,500 | 31 |
| 2008/10/21 | 124,000 | 124,000 | 113,000 | 113,000 | 136 |
| 2008/10/20 | 124,900 | 134,900 | 105,000 | 116,100 | 356 |
| 2008/10/17 | 130,000 | 130,000 | 113,800 | 114,900 | 186 |
| 2008/10/16 | 113,000 | 122,000 | 110,000 | 122,000 | 16 |
| 2008/10/15 | 116,000 | 123,000 | 115,000 | 121,000 | 49 |
| 2008/10/14 | 123,000 | 123,000 | 120,000 | 120,000 | 7 |
| 2008/10/10 | 129,000 | 129,000 | 117,000 | 119,000 | 88 |
| 2008/10/09 | 117,000 | 141,000 | 117,000 | 137,000 | 69 |
| 2008/10/08 | 157,000 | 157,000 | 136,000 | 137,000 | 49 |
| 2008/10/07 | 145,000 | 158,000 | 140,000 | 158,000 | 61 |
| 2008/10/06 | 143,000 | 159,000 | 143,000 | 159,000 | 9 |
| 2008/10/03 | 152,000 | 159,000 | 140,000 | 159,000 | 18 |
| 2008/10/02 | 158,000 | 158,000 | 158,000 | 158,000 | 2 |
| 2008/10/01 | 162,000 | 164,000 | 155,000 | 164,000 | 33 |
| 2008/09/30 | 160,100 | 163,000 | 158,000 | 163,000 | 9 |
| 2008/09/29 | 165,000 | 167,000 | 162,200 | 162,500 | 15 |
| 2008/09/26 | 164,000 | 164,000 | 161,500 | 162,100 | 13 |
| 2008/09/25 | 163,500 | 163,500 | 158,500 | 162,000 | 6 |
| 2008/09/24 | 160,000 | 160,000 | 157,500 | 157,500 | 7 |
| 2008/09/22 | 162,000 | 162,000 | 151,300 | 157,000 | 11 |
| 2008/09/19 | 153,000 | 153,000 | 153,000 | 153,000 | 1 |
| 2008/09/18 | 147,000 | 147,000 | 147,000 | 147,000 | 1 |
| 2008/09/17 | 143,000 | 150,000 | 143,000 | 147,000 | 9 |
| 2008/09/16 | 143,000 | 143,000 | 140,000 | 143,000 | 22 |
| 2008/09/12 | 143,000 | 144,000 | 143,000 | 143,000 | 6 |
| 2008/09/11 | 143,000 | 143,000 | 142,000 | 142,000 | 5 |
| 2008/09/10 | 147,000 | 147,000 | 140,100 | 146,000 | 9 |
| 2008/09/09 | 165,000 | 167,500 | 158,000 | 158,000 | 18 |
| 2008/09/08 | 146,000 | 168,000 | 146,000 | 160,100 | 80 |
| 2008/09/05 | 160,000 | 165,000 | 149,000 | 151,000 | 34 |
| 2008/09/04 | 149,000 | 155,000 | 149,000 | 155,000 | 7 |
| 2008/09/03 | 149,000 | 149,000 | 149,000 | 149,000 | 1 |
| 2008/09/02 | 146,000 | 148,000 | 146,000 | 146,000 | 10 |
| 2008/08/29 | 144,000 | 144,000 | 144,000 | 144,000 | 3 |
| 2008/08/28 | 142,000 | 142,000 | 142,000 | 142,000 | 1 |
| 2008/08/26 | 143,000 | 144,000 | 141,000 | 144,000 | 32 |
| 2008/08/25 | 143,000 | 144,500 | 141,000 | 144,500 | 9 |
| 2008/08/22 | 140,000 | 143,000 | 140,000 | 143,000 | 3 |
| 2008/08/21 | 140,000 | 140,000 | 140,000 | 140,000 | 3 |
| 2008/08/20 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2008/08/18 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2008/08/14 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2008/08/12 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2008/08/11 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2008/08/08 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2008/08/07 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2008/08/06 | 140,000 | 144,000 | 140,000 | 140,000 | 3 |
| 2008/07/25 | 160,000 | 160,000 | 160,000 | 160,000 | 5 |
| 2008/07/23 | 140,000 | 140,000 | 140,000 | 140,000 | 2 |
| 2008/07/22 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2008/07/14 | 140,000 | 145,000 | 140,000 | 145,000 | 6 |
| 2008/07/11 | 140,000 | 140,000 | 137,000 | 140,000 | 14 |
| 2008/07/09 | 140,000 | 141,000 | 140,000 | 140,000 | 3 |
| 2008/07/08 | 141,000 | 141,000 | 140,000 | 140,000 | 2 |
| 2008/07/07 | 142,000 | 142,000 | 142,000 | 142,000 | 2 |
| 2008/07/04 | 145,000 | 145,000 | 145,000 | 145,000 | 1 |
| 2008/07/03 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2008/07/01 | 158,000 | 158,000 | 158,000 | 158,000 | 1 |
| 2008/06/26 | 145,000 | 145,000 | 141,000 | 141,000 | 4 |
| 2008/06/25 | 163,000 | 163,000 | 148,000 | 148,000 | 5 |
| 2008/06/24 | 147,000 | 147,000 | 147,000 | 147,000 | 5 |
| 2008/06/23 | 147,000 | 151,000 | 147,000 | 151,000 | 4 |
| 2008/06/20 | 158,000 | 158,000 | 158,000 | 158,000 | 1 |
| 2008/06/19 | 155,000 | 155,000 | 155,000 | 155,000 | 1 |
| 2008/06/18 | 158,000 | 158,000 | 158,000 | 158,000 | 1 |
| 2008/06/16 | 171,000 | 171,000 | 158,000 | 158,000 | 7 |
| 2008/06/13 | 158,000 | 158,000 | 153,000 | 153,000 | 4 |
| 2008/06/11 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2008/06/10 | 160,000 | 160,000 | 160,000 | 160,000 | 3 |
| 2008/06/09 | 161,000 | 168,000 | 160,000 | 168,000 | 5 |
| 2008/06/06 | 163,000 | 163,000 | 163,000 | 163,000 | 1 |
| 2008/06/05 | 163,000 | 169,000 | 161,000 | 169,000 | 11 |
| 2008/06/04 | 166,000 | 166,000 | 166,000 | 166,000 | 4 |
| 2008/06/03 | 173,000 | 173,000 | 173,000 | 173,000 | 5 |
| 2008/06/02 | 184,000 | 189,000 | 182,000 | 182,000 | 7 |
| 2008/05/30 | 172,000 | 173,000 | 172,000 | 173,000 | 4 |
| 2008/05/29 | 176,000 | 176,000 | 170,000 | 170,000 | 6 |
| 2008/05/28 | 173,000 | 179,000 | 173,000 | 179,000 | 3 |
| 2008/05/27 | 185,000 | 185,000 | 185,000 | 185,000 | 1 |
| 2008/05/26 | 185,000 | 185,000 | 185,000 | 185,000 | 2 |
| 2008/05/23 | 177,000 | 185,000 | 175,000 | 185,000 | 11 |
| 2008/05/22 | 192,000 | 193,000 | 186,000 | 186,000 | 5 |
| 2008/05/21 | 197,000 | 197,000 | 175,000 | 184,000 | 22 |
| 2008/05/20 | 206,000 | 206,000 | 186,000 | 196,000 | 17 |
| 2008/05/19 | 216,000 | 216,000 | 205,000 | 206,000 | 38 |
| 2008/05/16 | 242,000 | 246,000 | 235,000 | 235,000 | 58 |
| 2008/05/15 | 242,000 | 253,000 | 236,000 | 242,000 | 346 |
| 2008/05/14 | 230,000 | 239,000 | 229,000 | 238,000 | 95 |
| 2008/05/13 | 233,000 | 233,000 | 231,000 | 232,000 | 5 |
| 2008/05/12 | 232,000 | 232,000 | 225,000 | 232,000 | 41 |
| 2008/05/09 | 232,000 | 232,000 | 232,000 | 232,000 | 4 |
| 2008/05/08 | 223,000 | 228,000 | 223,000 | 228,000 | 12 |
| 2008/05/07 | 214,000 | 222,000 | 214,000 | 222,000 | 29 |
| 2008/05/02 | 215,000 | 218,000 | 215,000 | 218,000 | 4 |
| 2008/05/01 | 210,000 | 215,000 | 210,000 | 215,000 | 5 |
| 2008/04/30 | 199,000 | 206,000 | 199,000 | 205,000 | 10 |
| 2008/04/28 | 199,000 | 203,000 | 197,000 | 200,000 | 84 |
| 2008/04/25 | 228,000 | 228,000 | 205,000 | 207,000 | 14 |
| 2008/04/24 | 247,000 | 256,000 | 222,000 | 226,000 | 331 |
| 2008/04/23 | 218,000 | 243,000 | 216,000 | 239,000 | 341 |
| 2008/04/22 | 209,000 | 227,000 | 207,000 | 218,000 | 65 |
| 2008/04/21 | 175,000 | 205,000 | 175,000 | 205,000 | 60 |
| 2008/04/18 | 162,000 | 175,000 | 162,000 | 175,000 | 40 |
| 2008/04/17 | 158,000 | 161,000 | 158,000 | 161,000 | 21 |
| 2008/04/16 | 158,000 | 158,000 | 158,000 | 158,000 | 1 |
| 2008/04/10 | 158,000 | 158,000 | 158,000 | 158,000 | 1 |
| 2008/04/04 | 173,000 | 173,000 | 173,000 | 173,000 | 8 |
| 2008/03/25 | 171,000 | 174,000 | 171,000 | 174,000 | 2 |
| 2008/03/21 | 162,000 | 162,000 | 162,000 | 162,000 | 2 |
| 2008/03/12 | 156,000 | 156,000 | 147,000 | 156,000 | 3 |
| 2008/03/11 | 140,000 | 153,000 | 140,000 | 153,000 | 16 |
| 2008/03/07 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2008/02/27 | 156,000 | 163,000 | 156,000 | 163,000 | 3 |
| 2008/02/26 | 157,000 | 157,000 | 157,000 | 157,000 | 1 |
| 2008/02/25 | 175,000 | 175,000 | 175,000 | 175,000 | 2 |
| 2008/02/21 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2008/02/19 | 160,000 | 160,000 | 160,000 | 160,000 | 3 |
| 2008/02/18 | 160,000 | 160,000 | 160,000 | 160,000 | 2 |
| 2008/02/15 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2008/02/14 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2008/02/12 | 160,000 | 160,000 | 160,000 | 160,000 | 1 |
| 2008/02/07 | 147,000 | 156,000 | 146,000 | 156,000 | 5 |
| 2008/02/06 | 162,000 | 162,000 | 162,000 | 162,000 | 3 |
| 2008/02/04 | 170,000 | 170,000 | 170,000 | 170,000 | 4 |
| 2008/01/31 | 171,000 | 171,000 | 170,000 | 170,000 | 3 |
| 2008/01/30 | 175,000 | 175,000 | 175,000 | 175,000 | 3 |
| 2008/01/29 | 171,000 | 182,000 | 170,000 | 182,000 | 10 |
| 2008/01/28 | 170,000 | 170,000 | 169,000 | 169,000 | 6 |
| 2008/01/25 | 159,000 | 170,000 | 159,000 | 170,000 | 9 |
| 2008/01/24 | 141,000 | 150,000 | 141,000 | 150,000 | 13 |
| 2008/01/23 | 159,000 | 159,000 | 150,000 | 150,000 | 8 |
| 2008/01/22 | 145,000 | 145,000 | 140,000 | 140,000 | 16 |
| 2008/01/21 | 163,000 | 163,000 | 158,000 | 158,000 | 8 |
| 2008/01/18 | 170,000 | 170,000 | 162,000 | 169,000 | 24 |
| 2008/01/17 | 159,000 | 167,000 | 158,000 | 167,000 | 37 |
| 2008/01/16 | 169,000 | 183,000 | 162,000 | 162,000 | 126 |
| 2008/01/15 | 203,000 | 207,000 | 203,000 | 207,000 | 3 |
| 2008/01/11 | 220,000 | 220,000 | 215,000 | 215,000 | 10 |
| 2008/01/10 | 224,000 | 227,000 | 220,000 | 220,000 | 8 |
| 2008/01/09 | 226,000 | 226,000 | 226,000 | 226,000 | 5 |
| 2008/01/08 | 227,000 | 230,000 | 221,000 | 228,000 | 9 |
| 2008/01/07 | 227,000 | 227,000 | 227,000 | 227,000 | 5 |
| 2008/01/04 | 227,000 | 230,000 | 227,000 | 230,000 | 7 |