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 |
|---|---|---|---|---|---|
| 2009/12/25 | 122,300 | 122,300 | 122,300 | 122,300 | 1 |
| 2009/12/11 | 108,300 | 108,300 | 108,300 | 108,300 | 4 |
| 2009/12/09 | 98,300 | 98,300 | 98,300 | 98,300 | 1 |
| 2009/12/08 | 90,300 | 90,300 | 90,300 | 90,300 | 1 |
| 2009/12/04 | 99,000 | 99,000 | 99,000 | 99,000 | 1 |
| 2009/11/26 | 97,000 | 99,000 | 97,000 | 99,000 | 2 |
| 2009/11/25 | 99,000 | 99,000 | 99,000 | 99,000 | 2 |
| 2009/11/24 | 104,000 | 104,000 | 98,000 | 98,000 | 8 |
| 2009/11/20 | 118,000 | 118,000 | 118,000 | 118,000 | 1 |
| 2009/11/11 | 111,000 | 118,000 | 111,000 | 118,000 | 2 |
| 2009/11/06 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2009/10/27 | 116,000 | 116,000 | 116,000 | 116,000 | 1 |
| 2009/10/26 | 113,000 | 113,000 | 110,000 | 110,000 | 4 |
| 2009/10/23 | 115,000 | 115,000 | 113,000 | 115,000 | 7 |
| 2009/10/22 | 129,000 | 129,000 | 111,200 | 115,000 | 6 |
| 2009/10/21 | 135,000 | 135,000 | 125,000 | 125,000 | 2 |
| 2009/10/20 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2009/10/09 | 138,000 | 138,000 | 138,000 | 138,000 | 1 |
| 2009/10/08 | 140,000 | 140,000 | 140,000 | 140,000 | 1 |
| 2009/10/07 | 130,000 | 138,000 | 130,000 | 138,000 | 3 |
| 2009/09/25 | 132,000 | 132,000 | 132,000 | 132,000 | 2 |
| 2009/09/18 | 114,000 | 114,000 | 114,000 | 114,000 | 3 |
| 2009/09/16 | 114,000 | 114,000 | 114,000 | 114,000 | 1 |
| 2009/09/15 | 114,100 | 114,100 | 114,000 | 114,000 | 4 |
| 2009/09/14 | 114,100 | 114,100 | 114,100 | 114,100 | 1 |
| 2009/09/10 | 114,100 | 114,100 | 114,100 | 114,100 | 1 |
| 2009/09/09 | 106,100 | 106,100 | 106,100 | 106,100 | 1 |
| 2009/09/08 | 124,000 | 124,000 | 110,100 | 116,100 | 8 |
| 2009/09/07 | 124,000 | 124,000 | 124,000 | 124,000 | 3 |
| 2009/09/04 | 124,000 | 124,000 | 124,000 | 124,000 | 3 |
| 2009/09/03 | 125,000 | 125,000 | 125,000 | 125,000 | 19 |
| 2009/09/01 | 125,000 | 125,000 | 125,000 | 125,000 | 2 |
| 2009/08/31 | 125,000 | 125,000 | 125,000 | 125,000 | 3 |
| 2009/08/28 | 128,000 | 128,000 | 128,000 | 128,000 | 6 |
| 2009/08/25 | 120,000 | 124,000 | 120,000 | 124,000 | 10 |
| 2009/08/24 | 121,000 | 122,000 | 120,000 | 120,000 | 5 |
| 2009/08/20 | 120,000 | 120,000 | 120,000 | 120,000 | 2 |
| 2009/08/19 | 123,000 | 123,000 | 123,000 | 123,000 | 1 |
| 2009/08/18 | 120,000 | 120,000 | 120,000 | 120,000 | 3 |
| 2009/08/17 | 120,000 | 120,000 | 120,000 | 120,000 | 3 |
| 2009/08/14 | 115,000 | 120,000 | 115,000 | 120,000 | 6 |
| 2009/08/13 | 115,000 | 115,000 | 115,000 | 115,000 | 3 |
| 2009/08/12 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2009/08/10 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2009/08/06 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2009/08/05 | 110,000 | 110,000 | 110,000 | 110,000 | 10 |
| 2009/08/04 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2009/07/31 | 104,000 | 104,000 | 104,000 | 104,000 | 1 |
| 2009/07/30 | 110,000 | 110,000 | 110,000 | 110,000 | 4 |
| 2009/07/29 | 112,000 | 112,000 | 110,000 | 110,000 | 12 |
| 2009/07/27 | 118,000 | 118,000 | 118,000 | 118,000 | 4 |
| 2009/07/24 | 99,500 | 100,000 | 99,500 | 100,000 | 2 |
| 2009/07/23 | 100,000 | 100,000 | 100,000 | 100,000 | 8 |
| 2009/07/22 | 100,000 | 102,000 | 100,000 | 102,000 | 12 |
| 2009/07/21 | 92,000 | 92,000 | 92,000 | 92,000 | 3 |
| 2009/07/14 | 92,000 | 92,000 | 92,000 | 92,000 | 2 |
| 2009/07/13 | 92,000 | 92,000 | 92,000 | 92,000 | 3 |
| 2009/07/08 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2009/07/07 | 95,000 | 95,000 | 95,000 | 95,000 | 5 |
| 2009/07/06 | 95,000 | 95,000 | 95,000 | 95,000 | 2 |
| 2009/07/03 | 95,000 | 95,000 | 95,000 | 95,000 | 3 |
| 2009/07/02 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2009/07/01 | 100,000 | 100,000 | 100,000 | 100,000 | 3 |
| 2009/06/25 | 97,000 | 100,000 | 97,000 | 100,000 | 3 |
| 2009/06/23 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2009/06/19 | 92,000 | 92,000 | 92,000 | 92,000 | 1 |
| 2009/06/17 | 93,000 | 95,000 | 93,000 | 95,000 | 8 |
| 2009/06/16 | 100,000 | 100,000 | 91,000 | 92,000 | 6 |
| 2009/06/12 | 104,000 | 104,000 | 104,000 | 104,000 | 7 |
| 2009/06/09 | 94,000 | 94,000 | 94,000 | 94,000 | 2 |
| 2009/06/08 | 94,000 | 94,000 | 94,000 | 94,000 | 4 |
| 2009/06/03 | 94,000 | 94,000 | 94,000 | 94,000 | 3 |
| 2009/06/02 | 94,000 | 94,000 | 94,000 | 94,000 | 1 |
| 2009/06/01 | 89,000 | 94,000 | 89,000 | 94,000 | 11 |
| 2009/05/29 | 80,000 | 84,000 | 80,000 | 84,000 | 4 |
| 2009/05/28 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2009/05/27 | 74,500 | 74,500 | 74,500 | 74,500 | 3 |
| 2009/05/26 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2009/05/25 | 66,000 | 66,000 | 66,000 | 66,000 | 3 |
| 2009/05/22 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2009/05/21 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2009/05/19 | 66,000 | 66,000 | 65,000 | 65,000 | 4 |
| 2009/05/18 | 64,000 | 64,000 | 64,000 | 64,000 | 1 |
| 2009/05/14 | 66,000 | 66,000 | 66,000 | 66,000 | 2 |
| 2009/05/13 | 65,500 | 65,500 | 65,500 | 65,500 | 2 |
| 2009/05/12 | 65,500 | 65,500 | 65,000 | 65,500 | 4 |
| 2009/05/11 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2009/05/08 | 61,500 | 61,700 | 61,500 | 61,700 | 2 |
| 2009/05/07 | 62,000 | 62,000 | 61,000 | 61,000 | 2 |
| 2009/05/01 | 62,600 | 62,600 | 61,500 | 61,500 | 3 |
| 2009/04/30 | 61,500 | 61,500 | 60,000 | 60,100 | 10 |
| 2009/04/28 | 62,500 | 62,500 | 62,500 | 62,500 | 1 |
| 2009/04/27 | 63,500 | 63,500 | 63,500 | 63,500 | 3 |
| 2009/04/24 | 60,000 | 60,000 | 60,000 | 60,000 | 17 |
| 2009/04/23 | 61,500 | 61,500 | 61,500 | 61,500 | 1 |
| 2009/04/21 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2009/04/20 | 61,500 | 61,500 | 60,000 | 60,300 | 5 |
| 2009/04/15 | 64,000 | 64,000 | 63,000 | 63,000 | 5 |
| 2009/04/14 | 65,100 | 65,100 | 65,000 | 65,000 | 3 |
| 2009/04/10 | 64,000 | 68,000 | 64,000 | 68,000 | 4 |
| 2009/03/31 | 70,000 | 70,000 | 70,000 | 70,000 | 4 |
| 2009/03/27 | 70,000 | 70,000 | 70,000 | 70,000 | 3 |
| 2009/03/25 | 66,500 | 67,000 | 66,500 | 67,000 | 7 |
| 2009/03/24 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2009/03/23 | 61,000 | 61,000 | 61,000 | 61,000 | 1 |
| 2009/03/19 | 60,500 | 60,500 | 60,500 | 60,500 | 1 |
| 2009/03/18 | 62,000 | 62,000 | 62,000 | 62,000 | 1 |
| 2009/03/17 | 59,000 | 62,000 | 59,000 | 62,000 | 2 |
| 2009/03/16 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2009/03/13 | 60,000 | 60,000 | 60,000 | 60,000 | 2 |
| 2009/03/11 | 60,000 | 60,000 | 60,000 | 60,000 | 5 |
| 2009/03/09 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2009/03/06 | 59,000 | 59,000 | 59,000 | 59,000 | 2 |
| 2009/03/05 | 63,000 | 63,000 | 62,000 | 62,000 | 4 |
| 2009/03/04 | 63,000 | 64,000 | 63,000 | 64,000 | 4 |
| 2009/02/27 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2009/02/26 | 77,000 | 77,000 | 77,000 | 77,000 | 13 |
| 2009/02/25 | 71,000 | 71,000 | 71,000 | 71,000 | 3 |
| 2009/02/24 | 65,000 | 70,400 | 65,000 | 70,400 | 3 |
| 2009/02/23 | 67,500 | 71,000 | 67,500 | 71,000 | 2 |
| 2009/02/20 | 75,000 | 75,000 | 69,000 | 71,000 | 5 |
| 2009/02/19 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2009/02/18 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2009/02/17 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2009/02/16 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2009/02/13 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2009/02/12 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2009/02/10 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2009/02/06 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2009/02/05 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2009/02/04 | 75,000 | 75,000 | 71,000 | 71,000 | 4 |
| 2009/02/03 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2009/02/02 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2009/01/30 | 78,900 | 78,900 | 78,900 | 78,900 | 5 |
| 2009/01/29 | 78,900 | 78,900 | 78,100 | 78,900 | 5 |
| 2009/01/28 | 81,000 | 81,000 | 71,100 | 71,100 | 7 |
| 2009/01/27 | 81,000 | 81,000 | 81,000 | 81,000 | 7 |
| 2009/01/26 | 89,000 | 89,000 | 80,000 | 85,000 | 8 |
| 2009/01/21 | 85,000 | 85,000 | 85,000 | 85,000 | 4 |
| 2009/01/20 | 90,900 | 90,900 | 90,900 | 90,900 | 1 |
| 2009/01/19 | 85,000 | 90,000 | 85,000 | 90,000 | 2 |
| 2009/01/16 | 89,900 | 89,900 | 88,900 | 89,900 | 15 |
| 2009/01/15 | 90,000 | 90,000 | 89,900 | 89,900 | 15 |
| 2009/01/14 | 90,000 | 90,000 | 90,000 | 90,000 | 13 |
| 2009/01/13 | 90,000 | 90,000 | 90,000 | 90,000 | 14 |
| 2009/01/09 | 90,400 | 90,400 | 89,400 | 90,200 | 20 |
| 2009/01/08 | 90,400 | 90,400 | 90,100 | 90,400 | 14 |
| 2009/01/07 | 90,300 | 90,400 | 90,300 | 90,400 | 15 |
| 2009/01/06 | 92,300 | 92,300 | 92,300 | 92,300 | 15 |
| 2009/01/05 | 90,300 | 90,300 | 90,000 | 90,300 | 14 |