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 |
|---|---|---|---|---|---|
| 2012/12/28 | 85,000 | 85,000 | 85,000 | 85,000 | 3 |
| 2012/12/26 | 85,000 | 88,000 | 85,000 | 88,000 | 3 |
| 2012/12/25 | 89,900 | 90,000 | 85,000 | 85,000 | 20 |
| 2012/12/21 | 87,000 | 90,000 | 87,000 | 90,000 | 6 |
| 2012/12/20 | 90,000 | 90,000 | 90,000 | 90,000 | 5 |
| 2012/12/14 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2012/12/10 | 87,900 | 90,000 | 87,900 | 90,000 | 7 |
| 2012/12/07 | 84,100 | 87,900 | 84,000 | 87,900 | 3 |
| 2012/12/06 | 88,000 | 88,000 | 88,000 | 88,000 | 2 |
| 2012/12/05 | 88,000 | 89,000 | 88,000 | 88,000 | 4 |
| 2012/12/04 | 86,300 | 88,000 | 86,300 | 88,000 | 27 |
| 2012/12/03 | 87,000 | 87,000 | 86,300 | 86,300 | 2 |
| 2012/11/29 | 87,000 | 87,900 | 87,000 | 87,900 | 2 |
| 2012/11/28 | 86,000 | 87,000 | 86,000 | 87,000 | 3 |
| 2012/11/26 | 87,800 | 87,800 | 87,800 | 87,800 | 1 |
| 2012/11/22 | 86,000 | 87,800 | 86,000 | 87,800 | 4 |
| 2012/11/21 | 86,000 | 86,000 | 86,000 | 86,000 | 4 |
| 2012/11/20 | 86,000 | 86,000 | 86,000 | 86,000 | 5 |
| 2012/11/19 | 86,000 | 86,000 | 85,600 | 85,600 | 4 |
| 2012/11/16 | 85,000 | 86,500 | 85,000 | 86,000 | 5 |
| 2012/11/15 | 86,000 | 86,500 | 86,000 | 86,500 | 4 |
| 2012/11/14 | 86,500 | 86,500 | 86,500 | 86,500 | 8 |
| 2012/11/13 | 86,500 | 87,900 | 85,800 | 87,900 | 14 |
| 2012/11/12 | 85,700 | 86,500 | 85,000 | 86,500 | 5 |
| 2012/11/09 | 86,100 | 86,200 | 86,100 | 86,200 | 4 |
| 2012/11/08 | 87,000 | 87,000 | 86,100 | 87,000 | 7 |
| 2012/11/07 | 86,600 | 87,000 | 86,000 | 87,000 | 8 |
| 2012/11/06 | 88,800 | 89,900 | 87,000 | 87,000 | 8 |
| 2012/11/05 | 90,000 | 90,400 | 88,100 | 88,900 | 6 |
| 2012/11/02 | 87,300 | 91,900 | 87,300 | 90,000 | 8 |
| 2012/11/01 | 91,900 | 91,900 | 90,000 | 90,000 | 6 |
| 2012/10/31 | 91,400 | 92,000 | 89,000 | 90,000 | 50 |
| 2012/10/30 | 109,500 | 127,000 | 95,900 | 95,900 | 205 |
| 2012/10/29 | 99,500 | 108,500 | 98,000 | 108,500 | 55 |
| 2012/10/26 | 83,500 | 97,000 | 83,500 | 93,500 | 23 |
| 2012/10/25 | 83,000 | 89,000 | 75,500 | 88,000 | 27 |
| 2012/10/18 | 73,500 | 74,000 | 73,500 | 74,000 | 3 |
| 2012/10/17 | 75,000 | 75,000 | 75,000 | 75,000 | 1 |
| 2012/10/16 | 73,000 | 75,000 | 73,000 | 75,000 | 3 |
| 2012/10/15 | 75,000 | 75,000 | 75,000 | 75,000 | 4 |
| 2012/10/10 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2012/10/09 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2012/10/05 | 74,000 | 74,000 | 74,000 | 74,000 | 2 |
| 2012/10/02 | 74,000 | 74,000 | 74,000 | 74,000 | 1 |
| 2012/10/01 | 74,900 | 74,900 | 74,900 | 74,900 | 1 |
| 2012/09/27 | 73,500 | 73,500 | 73,500 | 73,500 | 2 |
| 2012/09/25 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2012/09/20 | 69,200 | 71,000 | 69,100 | 71,000 | 6 |
| 2012/09/19 | 70,000 | 70,000 | 69,000 | 69,000 | 6 |
| 2012/09/18 | 71,100 | 71,100 | 70,300 | 71,000 | 5 |
| 2012/09/14 | 73,000 | 73,000 | 71,500 | 73,000 | 6 |
| 2012/09/13 | 76,000 | 76,000 | 76,000 | 76,000 | 1 |
| 2012/09/12 | 73,000 | 76,500 | 73,000 | 76,500 | 6 |
| 2012/09/11 | 71,200 | 75,600 | 71,100 | 75,600 | 7 |
| 2012/09/10 | 77,000 | 77,000 | 75,500 | 75,500 | 2 |
| 2012/09/07 | 77,000 | 77,000 | 77,000 | 77,000 | 1 |
| 2012/09/03 | 76,800 | 79,800 | 76,800 | 79,800 | 2 |
| 2012/08/31 | 76,100 | 79,800 | 76,100 | 79,800 | 5 |
| 2012/08/30 | 80,000 | 80,500 | 77,100 | 80,500 | 6 |
| 2012/08/29 | 76,100 | 80,900 | 76,000 | 80,900 | 5 |
| 2012/08/24 | 83,000 | 83,000 | 78,500 | 81,500 | 4 |
| 2012/08/09 | 83,200 | 83,200 | 83,200 | 83,200 | 1 |
| 2012/08/08 | 80,300 | 83,300 | 80,300 | 83,300 | 2 |
| 2012/08/06 | 84,700 | 84,700 | 84,700 | 84,700 | 1 |
| 2012/08/03 | 81,100 | 82,500 | 80,200 | 82,500 | 9 |
| 2012/08/02 | 82,600 | 82,600 | 82,500 | 82,500 | 4 |
| 2012/08/01 | 83,000 | 84,000 | 83,000 | 84,000 | 3 |
| 2012/07/31 | 86,000 | 88,100 | 83,700 | 87,000 | 24 |
| 2012/07/30 | 90,200 | 94,200 | 90,200 | 92,000 | 36 |
| 2012/07/27 | 80,600 | 80,600 | 79,700 | 79,700 | 2 |
| 2012/07/25 | 80,600 | 80,600 | 80,600 | 80,600 | 2 |
| 2012/07/24 | 81,100 | 81,100 | 74,000 | 79,400 | 25 |
| 2012/07/23 | 84,200 | 84,200 | 84,100 | 84,100 | 2 |
| 2012/07/20 | 84,000 | 86,000 | 83,100 | 86,000 | 12 |
| 2012/07/19 | 90,600 | 90,600 | 83,100 | 83,300 | 21 |
| 2012/07/18 | 88,100 | 89,900 | 86,100 | 86,100 | 9 |
| 2012/07/17 | 93,800 | 96,000 | 88,600 | 89,000 | 27 |
| 2012/07/13 | 95,800 | 95,800 | 91,300 | 95,800 | 19 |
| 2012/07/12 | 98,200 | 98,200 | 94,200 | 95,100 | 17 |
| 2012/07/11 | 99,500 | 101,000 | 97,800 | 98,200 | 18 |
| 2012/07/10 | 111,200 | 111,500 | 97,800 | 99,500 | 66 |
| 2012/07/09 | 113,100 | 113,100 | 113,000 | 113,000 | 4 |
| 2012/07/06 | 118,200 | 118,200 | 111,700 | 113,000 | 12 |
| 2012/07/05 | 119,700 | 121,700 | 115,000 | 118,200 | 26 |
| 2012/07/04 | 122,800 | 124,000 | 119,800 | 122,800 | 34 |
| 2012/07/03 | 111,800 | 128,800 | 110,400 | 128,800 | 84 |
| 2012/07/02 | 115,300 | 115,600 | 111,100 | 111,500 | 45 |
| 2012/06/29 | 111,200 | 122,600 | 111,200 | 115,500 | 90 |
| 2012/06/28 | 121,800 | 121,800 | 109,400 | 111,000 | 53 |
| 2012/06/27 | 121,100 | 122,800 | 119,000 | 121,800 | 55 |
| 2012/06/26 | 130,000 | 132,500 | 123,000 | 127,000 | 36 |
| 2012/06/25 | 137,000 | 139,900 | 130,200 | 130,600 | 77 |
| 2012/06/22 | 148,000 | 152,000 | 138,100 | 140,000 | 237 |
| 2012/06/21 | 168,000 | 194,300 | 155,000 | 162,000 | 201 |
| 2012/06/20 | 148,000 | 172,000 | 130,200 | 172,000 | 220 |
| 2012/06/19 | 162,000 | 184,000 | 127,100 | 139,000 | 229 |
| 2012/06/18 | 150,000 | 150,000 | 137,000 | 150,000 | 117 |
| 2012/06/15 | 120,000 | 120,000 | 112,000 | 120,000 | 135 |
| 2012/06/14 | 90,000 | 90,000 | 90,000 | 90,000 | 12 |
| 2012/06/13 | 75,000 | 75,000 | 75,000 | 75,000 | 5 |
| 2012/06/12 | 65,000 | 65,000 | 65,000 | 65,000 | 5 |
| 2012/06/11 | 58,000 | 61,000 | 55,000 | 55,000 | 14 |
| 2012/06/08 | 62,000 | 62,000 | 56,000 | 56,000 | 3 |
| 2012/06/07 | 58,000 | 58,000 | 57,000 | 57,000 | 9 |
| 2012/06/01 | 63,000 | 63,000 | 63,000 | 63,000 | 3 |
| 2012/05/31 | 66,500 | 66,500 | 66,500 | 66,500 | 1 |
| 2012/05/29 | 63,000 | 63,000 | 63,000 | 63,000 | 12 |
| 2012/05/15 | 63,500 | 63,500 | 63,500 | 63,500 | 3 |
| 2012/05/14 | 63,500 | 63,500 | 63,500 | 63,500 | 2 |
| 2012/05/11 | 63,500 | 63,500 | 63,500 | 63,500 | 5 |
| 2012/05/02 | 63,500 | 63,500 | 63,500 | 63,500 | 4 |
| 2012/04/25 | 63,500 | 63,500 | 63,500 | 63,500 | 1 |
| 2012/04/24 | 63,500 | 63,500 | 63,500 | 63,500 | 1 |
| 2012/04/05 | 63,900 | 63,900 | 63,500 | 63,500 | 3 |
| 2012/04/04 | 65,000 | 65,000 | 65,000 | 65,000 | 3 |
| 2012/04/02 | 63,900 | 63,900 | 63,900 | 63,900 | 2 |
| 2012/03/29 | 62,900 | 68,900 | 62,900 | 68,900 | 2 |
| 2012/03/28 | 69,900 | 69,900 | 69,900 | 69,900 | 2 |
| 2012/03/27 | 65,900 | 65,900 | 65,900 | 65,900 | 1 |
| 2012/03/26 | 63,900 | 63,900 | 63,900 | 63,900 | 1 |
| 2012/03/23 | 63,000 | 63,000 | 63,000 | 63,000 | 1 |
| 2012/03/22 | 64,900 | 64,900 | 64,900 | 64,900 | 2 |
| 2012/03/21 | 65,500 | 65,500 | 65,000 | 65,000 | 6 |
| 2012/03/19 | 59,900 | 62,900 | 59,900 | 62,900 | 2 |
| 2012/03/16 | 55,000 | 55,000 | 55,000 | 55,000 | 4 |
| 2012/03/15 | 53,500 | 53,500 | 53,500 | 53,500 | 3 |
| 2012/03/14 | 52,000 | 52,000 | 52,000 | 52,000 | 4 |
| 2012/03/09 | 50,000 | 50,000 | 50,000 | 50,000 | 2 |
| 2012/03/08 | 52,000 | 52,000 | 52,000 | 52,000 | 1 |
| 2012/03/06 | 52,300 | 52,300 | 52,300 | 52,300 | 1 |
| 2012/03/02 | 49,000 | 49,000 | 48,500 | 48,500 | 4 |
| 2012/03/01 | 49,300 | 49,300 | 49,050 | 49,050 | 2 |
| 2012/02/29 | 52,300 | 52,300 | 52,300 | 52,300 | 1 |
| 2012/02/28 | 48,500 | 48,500 | 48,500 | 48,500 | 1 |
| 2012/02/27 | 52,900 | 52,900 | 47,800 | 49,900 | 5 |
| 2012/02/23 | 49,200 | 49,200 | 49,200 | 49,200 | 1 |
| 2012/02/20 | 49,200 | 49,200 | 49,200 | 49,200 | 2 |
| 2012/02/17 | 47,800 | 47,800 | 46,400 | 46,400 | 2 |
| 2012/02/16 | 47,800 | 47,800 | 47,800 | 47,800 | 1 |
| 2012/02/15 | 47,900 | 48,600 | 47,900 | 48,600 | 7 |
| 2012/02/14 | 52,100 | 52,300 | 52,100 | 52,300 | 19 |
| 2012/02/13 | 52,100 | 52,100 | 52,100 | 52,100 | 1 |
| 2012/02/10 | 46,900 | 47,600 | 46,900 | 47,600 | 2 |
| 2012/02/09 | 48,300 | 49,000 | 48,300 | 49,000 | 3 |
| 2012/02/07 | 53,700 | 53,700 | 53,700 | 53,700 | 1 |
| 2012/02/03 | 53,700 | 53,700 | 52,000 | 52,700 | 7 |
| 2012/02/02 | 50,000 | 53,700 | 48,300 | 53,700 | 9 |
| 2012/02/01 | 48,450 | 52,900 | 48,450 | 52,900 | 5 |
| 2012/01/31 | 47,800 | 47,800 | 47,800 | 47,800 | 1 |
| 2012/01/30 | 47,150 | 47,200 | 47,150 | 47,200 | 3 |
| 2012/01/27 | 45,200 | 46,600 | 45,200 | 46,600 | 3 |
| 2012/01/26 | 44,900 | 45,000 | 44,900 | 45,000 | 3 |
| 2012/01/25 | 45,800 | 45,800 | 44,850 | 44,900 | 4 |
| 2012/01/24 | 46,500 | 46,500 | 44,400 | 44,400 | 4 |
| 2012/01/23 | 43,600 | 46,500 | 43,600 | 46,500 | 5 |
| 2012/01/20 | 44,400 | 44,400 | 44,200 | 44,200 | 3 |
| 2012/01/19 | 44,400 | 44,400 | 44,400 | 44,400 | 3 |
| 2012/01/18 | 44,300 | 44,500 | 44,300 | 44,300 | 7 |
| 2012/01/17 | 45,000 | 45,000 | 44,500 | 44,500 | 5 |
| 2012/01/16 | 46,050 | 47,000 | 45,250 | 45,250 | 4 |
| 2012/01/13 | 46,000 | 47,000 | 46,000 | 46,100 | 4 |
| 2012/01/12 | 46,650 | 47,000 | 45,050 | 47,000 | 3 |
| 2012/01/11 | 47,500 | 47,500 | 46,800 | 46,800 | 3 |
| 2012/01/10 | 47,050 | 48,000 | 47,050 | 47,500 | 4 |
| 2012/01/06 | 47,800 | 47,800 | 47,600 | 47,600 | 3 |
| 2012/01/05 | 47,600 | 47,800 | 47,600 | 47,800 | 3 |
| 2012/01/04 | 47,900 | 47,900 | 47,600 | 47,600 | 3 |