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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 71,700 | 0 |
| 2010/12/29 | 71,700 | 71,700 | 71,700 | 71,700 | 3 |
| 2010/12/28 | 0 | 0 | 0 | 77,700 | 0 |
| 2010/12/27 | 77,700 | 77,700 | 77,700 | 77,700 | 1 |
| 2010/12/24 | 0 | 0 | 0 | 70,200 | 0 |
| 2010/12/20 | 69,500 | 70,200 | 69,500 | 70,200 | 4 |
| 2010/12/17 | 0 | 0 | 0 | 72,000 | 0 |
| 2010/12/16 | 72,000 | 72,000 | 72,000 | 72,000 | 3 |
| 2010/12/15 | 75,000 | 75,000 | 75,000 | 75,000 | 4 |
| 2010/12/14 | 0 | 0 | 0 | 74,500 | 0 |
| 2010/12/13 | 74,500 | 74,500 | 74,500 | 74,500 | 3 |
| 2010/12/10 | 70,000 | 71,500 | 70,000 | 71,500 | 2 |
| 2010/12/09 | 0 | 0 | 0 | 70,100 | 0 |
| 2010/12/08 | 70,100 | 70,100 | 70,100 | 70,100 | 4 |
| 2010/12/07 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2010/12/06 | 0 | 0 | 0 | 71,600 | 0 |
| 2010/12/03 | 69,100 | 71,600 | 69,100 | 71,600 | 2 |
| 2010/12/02 | 69,800 | 69,800 | 69,800 | 69,800 | 1 |
| 2010/12/01 | 71,600 | 71,600 | 71,600 | 71,600 | 1 |
| 2010/11/30 | 0 | 0 | 0 | 69,900 | 0 |
| 2010/11/29 | 69,900 | 69,900 | 69,900 | 69,900 | 1 |
| 2010/11/26 | 71,600 | 71,600 | 70,000 | 70,100 | 3 |
| 2010/11/25 | 70,900 | 70,900 | 68,600 | 68,600 | 3 |
| 2010/11/24 | 72,000 | 72,000 | 70,000 | 70,000 | 11 |
| 2010/11/22 | 0 | 0 | 0 | 70,100 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 70,100 | 0 |
| 2010/11/18 | 69,800 | 70,100 | 67,100 | 70,100 | 13 |
| 2010/11/17 | 0 | 0 | 0 | 71,600 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 71,600 | 0 |
| 2010/11/15 | 70,400 | 71,600 | 69,100 | 71,600 | 3 |
| 2010/11/12 | 69,500 | 69,500 | 69,500 | 69,500 | 1 |
| 2010/11/11 | 0 | 0 | 0 | 69,500 | 0 |
| 2010/11/10 | 70,000 | 70,000 | 69,500 | 69,500 | 2 |
| 2010/11/09 | 0 | 0 | 0 | 70,400 | 0 |
| 2010/11/08 | 70,400 | 70,400 | 68,800 | 70,400 | 4 |
| 2010/11/05 | 76,400 | 76,400 | 76,400 | 76,400 | 1 |
| 2010/11/04 | 70,500 | 70,500 | 70,500 | 70,500 | 1 |
| 2010/11/02 | 70,000 | 70,000 | 70,000 | 70,000 | 10 |
| 2010/11/01 | 70,100 | 71,600 | 70,100 | 71,600 | 4 |
| 2010/10/29 | 0 | 0 | 0 | 76,100 | 0 |
| 2010/10/28 | 76,500 | 76,500 | 76,100 | 76,100 | 3 |
| 2010/10/27 | 0 | 0 | 0 | 84,200 | 0 |
| 2010/10/26 | 84,200 | 84,200 | 84,200 | 84,200 | 1 |
| 2010/10/25 | 86,400 | 86,400 | 86,400 | 86,400 | 1 |
| 2010/10/22 | 0 | 0 | 0 | 84,900 | 0 |
| 2010/10/21 | 84,900 | 84,900 | 84,900 | 84,900 | 1 |
| 2010/10/20 | 80,600 | 80,600 | 80,600 | 80,600 | 1 |
| 2010/10/19 | 0 | 0 | 0 | 89,500 | 0 |
| 2010/10/18 | 82,000 | 89,500 | 82,000 | 89,500 | 5 |
| 2010/10/15 | 86,900 | 86,900 | 86,900 | 86,900 | 2 |
| 2010/10/14 | 0 | 0 | 0 | 85,400 | 0 |
| 2010/10/13 | 85,400 | 85,400 | 85,400 | 85,400 | 1 |
| 2010/10/12 | 94,400 | 94,400 | 83,900 | 83,900 | 3 |
| 2010/10/08 | 81,000 | 90,000 | 78,100 | 90,000 | 3 |
| 2010/10/07 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2010/10/06 | 90,000 | 90,000 | 79,500 | 79,500 | 2 |
| 2010/10/05 | 93,000 | 93,000 | 93,000 | 93,000 | 1 |
| 2010/10/04 | 93,000 | 95,000 | 93,000 | 95,000 | 5 |
| 2010/10/01 | 0 | 0 | 0 | 94,900 | 0 |
| 2010/09/30 | 94,900 | 94,900 | 94,900 | 94,900 | 1 |
| 2010/09/29 | 0 | 0 | 0 | 80,000 | 0 |
| 2010/09/28 | 0 | 0 | 0 | 80,000 | 0 |
| 2010/09/27 | 80,000 | 80,000 | 80,000 | 80,000 | 1 |
| 2010/09/24 | 90,000 | 95,000 | 90,000 | 95,000 | 21 |
| 2010/09/22 | 81,500 | 81,500 | 80,000 | 80,000 | 41 |
| 2010/09/21 | 69,000 | 75,000 | 69,000 | 75,000 | 10 |
| 2010/09/17 | 0 | 0 | 0 | 71,500 | 0 |
| 2010/09/16 | 0 | 0 | 0 | 71,500 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 71,500 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 71,500 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 71,500 | 0 |
| 2010/09/10 | 0 | 0 | 0 | 71,500 | 0 |
| 2010/09/09 | 0 | 0 | 0 | 71,500 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 71,500 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 71,500 | 0 |
| 2010/09/06 | 0 | 0 | 0 | 71,500 | 0 |
| 2010/09/03 | 0 | 0 | 0 | 71,500 | 0 |
| 2010/09/02 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2010/09/01 | 0 | 0 | 0 | 70,000 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 70,000 | 0 |
| 2010/08/30 | 0 | 0 | 0 | 70,000 | 0 |
| 2010/08/27 | 0 | 0 | 0 | 70,000 | 0 |
| 2010/08/26 | 0 | 0 | 0 | 70,000 | 0 |
| 2010/08/25 | 70,000 | 70,000 | 70,000 | 70,000 | 2 |
| 2010/08/24 | 0 | 0 | 0 | 69,500 | 0 |
| 2010/08/23 | 65,500 | 69,500 | 65,500 | 69,500 | 2 |
| 2010/08/20 | 68,500 | 68,500 | 68,500 | 68,500 | 2 |
| 2010/08/19 | 0 | 0 | 0 | 71,000 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 71,000 | 0 |
| 2010/08/17 | 0 | 0 | 0 | 71,000 | 0 |
| 2010/08/16 | 71,000 | 71,000 | 71,000 | 71,000 | 1 |
| 2010/08/13 | 0 | 0 | 0 | 77,400 | 0 |
| 2010/08/12 | 0 | 0 | 0 | 77,400 | 0 |
| 2010/08/11 | 0 | 0 | 0 | 77,400 | 0 |
| 2010/08/10 | 0 | 0 | 0 | 77,400 | 0 |
| 2010/08/09 | 0 | 0 | 0 | 77,400 | 0 |
| 2010/08/06 | 0 | 0 | 0 | 77,400 | 0 |
| 2010/08/05 | 0 | 0 | 0 | 77,400 | 0 |
| 2010/08/04 | 0 | 0 | 0 | 77,400 | 0 |
| 2010/08/03 | 0 | 0 | 0 | 77,400 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 77,400 | 0 |
| 2010/07/30 | 0 | 0 | 0 | 77,400 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 77,400 | 0 |
| 2010/07/28 | 0 | 0 | 0 | 77,400 | 0 |
| 2010/07/27 | 0 | 0 | 0 | 77,400 | 0 |
| 2010/07/26 | 77,400 | 77,400 | 77,400 | 77,400 | 1 |
| 2010/07/23 | 0 | 0 | 0 | 71,400 | 0 |
| 2010/07/22 | 0 | 0 | 0 | 71,400 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 71,400 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 71,400 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 71,400 | 0 |
| 2010/07/15 | 71,400 | 71,400 | 71,400 | 71,400 | 1 |
| 2010/07/14 | 0 | 0 | 0 | 71,500 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 71,500 | 0 |
| 2010/07/12 | 0 | 0 | 0 | 71,500 | 0 |
| 2010/07/09 | 71,500 | 71,500 | 71,500 | 71,500 | 1 |
| 2010/07/08 | 0 | 0 | 0 | 76,000 | 0 |
| 2010/07/07 | 70,500 | 76,000 | 70,500 | 76,000 | 3 |
| 2010/07/06 | 0 | 0 | 0 | 75,000 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 75,000 | 0 |
| 2010/07/02 | 0 | 0 | 0 | 75,000 | 0 |
| 2010/07/01 | 75,000 | 75,000 | 75,000 | 75,000 | 2 |
| 2010/06/30 | 72,000 | 74,400 | 72,000 | 74,400 | 3 |
| 2010/06/29 | 0 | 0 | 0 | 78,000 | 0 |
| 2010/06/28 | 0 | 0 | 0 | 78,000 | 0 |
| 2010/06/25 | 78,000 | 78,000 | 78,000 | 78,000 | 1 |
| 2010/06/24 | 81,000 | 81,000 | 78,000 | 78,000 | 3 |
| 2010/06/23 | 0 | 0 | 0 | 79,000 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 79,000 | 0 |
| 2010/06/21 | 79,000 | 79,000 | 79,000 | 79,000 | 2 |
| 2010/06/18 | 0 | 0 | 0 | 76,000 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 76,000 | 0 |
| 2010/06/16 | 76,000 | 76,000 | 76,000 | 76,000 | 1 |
| 2010/06/15 | 0 | 0 | 0 | 75,000 | 0 |
| 2010/06/14 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2010/06/11 | 0 | 0 | 0 | 69,800 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 69,800 | 0 |
| 2010/06/09 | 70,000 | 70,000 | 69,800 | 69,800 | 3 |
| 2010/06/08 | 0 | 0 | 0 | 75,000 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 75,000 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 75,000 | 0 |
| 2010/06/03 | 75,000 | 75,000 | 75,000 | 75,000 | 3 |
| 2010/06/02 | 0 | 0 | 0 | 76,400 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 76,400 | 0 |
| 2010/05/31 | 76,300 | 76,400 | 76,300 | 76,400 | 2 |
| 2010/05/28 | 76,500 | 76,500 | 76,500 | 76,500 | 1 |
| 2010/05/27 | 72,000 | 72,000 | 72,000 | 72,000 | 2 |
| 2010/05/26 | 72,800 | 72,800 | 72,600 | 72,600 | 3 |
| 2010/05/25 | 81,500 | 81,500 | 74,000 | 74,000 | 2 |
| 2010/05/24 | 81,500 | 81,500 | 81,500 | 81,500 | 1 |
| 2010/05/21 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/05/20 | 83,000 | 83,000 | 83,000 | 83,000 | 5 |
| 2010/05/19 | 0 | 0 | 0 | 83,000 | 0 |
| 2010/05/18 | 83,000 | 83,000 | 83,000 | 83,000 | 1 |
| 2010/05/17 | 83,200 | 83,200 | 83,100 | 83,100 | 5 |
| 2010/05/14 | 0 | 0 | 0 | 87,500 | 0 |
| 2010/05/13 | 87,500 | 87,500 | 87,500 | 87,500 | 2 |
| 2010/05/12 | 83,200 | 87,500 | 83,200 | 84,500 | 7 |
| 2010/05/11 | 0 | 0 | 0 | 85,200 | 0 |
| 2010/05/10 | 85,200 | 85,200 | 85,200 | 85,200 | 1 |
| 2010/05/07 | 87,300 | 87,300 | 86,500 | 86,500 | 5 |
| 2010/05/06 | 0 | 0 | 0 | 94,800 | 0 |
| 2010/04/30 | 0 | 0 | 0 | 94,800 | 0 |
| 2010/04/28 | 0 | 0 | 0 | 94,800 | 0 |
| 2010/04/27 | 93,400 | 94,800 | 93,400 | 94,800 | 5 |
| 2010/04/26 | 94,500 | 94,900 | 94,500 | 94,900 | 3 |
| 2010/04/23 | 0 | 0 | 0 | 88,500 | 0 |
| 2010/04/22 | 88,500 | 88,500 | 88,500 | 88,500 | 2 |
| 2010/04/21 | 90,000 | 91,000 | 90,000 | 91,000 | 2 |
| 2010/04/20 | 88,500 | 88,500 | 88,500 | 88,500 | 3 |
| 2010/04/19 | 95,000 | 96,000 | 95,000 | 96,000 | 2 |
| 2010/04/16 | 100,100 | 100,100 | 87,000 | 93,500 | 40 |
| 2010/04/15 | 88,000 | 99,000 | 88,000 | 98,000 | 54 |
| 2010/04/14 | 84,000 | 84,000 | 84,000 | 84,000 | 1 |
| 2010/04/13 | 79,800 | 79,800 | 79,800 | 79,800 | 2 |
| 2010/04/12 | 82,800 | 82,800 | 82,800 | 82,800 | 1 |
| 2010/04/09 | 81,000 | 81,000 | 81,000 | 81,000 | 1 |
| 2010/04/08 | 78,300 | 79,500 | 78,300 | 79,500 | 4 |
| 2010/04/07 | 78,900 | 78,900 | 78,900 | 78,900 | 3 |
| 2010/04/06 | 80,400 | 80,400 | 80,400 | 80,400 | 1 |
| 2010/04/05 | 75,700 | 79,400 | 75,700 | 79,400 | 10 |
| 2010/04/02 | 77,100 | 80,800 | 74,500 | 75,300 | 56 |
| 2010/04/01 | 82,500 | 85,500 | 77,500 | 80,100 | 80 |
| 2010/03/31 | 87,500 | 90,000 | 87,500 | 90,000 | 2 |
| 2010/03/26 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2010/03/25 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2010/03/19 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2010/03/11 | 90,000 | 90,000 | 90,000 | 90,000 | 3 |
| 2010/03/05 | 90,000 | 90,000 | 90,000 | 90,000 | 1 |
| 2010/03/04 | 85,500 | 93,000 | 85,500 | 93,000 | 3 |
| 2010/02/25 | 98,000 | 98,000 | 98,000 | 98,000 | 2 |
| 2010/02/23 | 88,500 | 88,500 | 84,100 | 88,000 | 15 |
| 2010/02/22 | 88,500 | 88,500 | 88,500 | 88,500 | 3 |
| 2010/02/19 | 90,000 | 90,000 | 90,000 | 90,000 | 5 |
| 2010/02/18 | 90,900 | 90,900 | 90,900 | 90,900 | 2 |
| 2010/02/08 | 96,900 | 99,900 | 96,900 | 99,900 | 2 |
| 2010/02/01 | 99,900 | 99,900 | 99,900 | 99,900 | 2 |
| 2010/01/29 | 91,600 | 96,100 | 91,600 | 96,100 | 3 |
| 2010/01/28 | 93,000 | 93,000 | 90,000 | 90,100 | 8 |
| 2010/01/25 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2010/01/22 | 106,000 | 106,000 | 105,000 | 105,000 | 3 |
| 2010/01/12 | 119,000 | 119,000 | 119,000 | 119,000 | 2 |
| 2010/01/05 | 119,000 | 119,000 | 119,000 | 119,000 | 2 |