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 |
|---|---|---|---|---|---|
| 2013/12/30 | 523 | 523 | 487 | 505 | 4,100 |
| 2013/12/27 | 517 | 517 | 505 | 513 | 2,200 |
| 2013/12/26 | 512 | 520 | 512 | 517 | 500 |
| 2013/12/25 | 495 | 505 | 495 | 500 | 2,600 |
| 2013/12/24 | 535 | 535 | 498 | 499 | 7,000 |
| 2013/12/20 | 520 | 535 | 520 | 535 | 2,700 |
| 2013/12/19 | 520 | 530 | 515 | 530 | 3,800 |
| 2013/12/18 | 524 | 534 | 520 | 525 | 1,600 |
| 2013/12/17 | 521 | 534 | 521 | 534 | 500 |
| 2013/12/16 | 558 | 558 | 520 | 531 | 4,500 |
| 2013/12/13 | 530 | 570 | 523 | 548 | 4,500 |
| 2013/12/12 | 534 | 540 | 531 | 540 | 400 |
| 2013/12/11 | 538 | 553 | 527 | 544 | 1,700 |
| 2013/12/10 | 589 | 589 | 540 | 540 | 4,600 |
| 2013/12/09 | 570 | 580 | 560 | 580 | 4,500 |
| 2013/12/06 | 545 | 560 | 545 | 550 | 1,300 |
| 2013/12/05 | 535 | 545 | 530 | 530 | 900 |
| 2013/12/04 | 538 | 558 | 535 | 535 | 1,000 |
| 2013/12/03 | 540 | 559 | 538 | 538 | 2,500 |
| 2013/12/02 | 555 | 560 | 540 | 542 | 2,400 |
| 2013/11/29 | 535 | 545 | 519 | 545 | 800 |
| 2013/11/28 | 550 | 550 | 535 | 535 | 1,700 |
| 2013/11/27 | 547 | 550 | 530 | 550 | 700 |
| 2013/11/26 | 523 | 558 | 518 | 545 | 2,900 |
| 2013/11/25 | 535 | 580 | 513 | 520 | 4,100 |
| 2013/11/22 | 541 | 557 | 532 | 533 | 1,900 |
| 2013/11/21 | 531 | 574 | 531 | 533 | 7,200 |
| 2013/11/20 | 542 | 542 | 510 | 521 | 2,800 |
| 2013/11/19 | 538 | 545 | 525 | 532 | 2,000 |
| 2013/11/18 | 540 | 555 | 539 | 555 | 800 |
| 2013/11/15 | 530 | 559 | 530 | 550 | 1,200 |
| 2013/11/14 | 545 | 545 | 515 | 544 | 2,600 |
| 2013/11/13 | 550 | 550 | 516 | 546 | 5,800 |
| 2013/11/12 | 485 | 566 | 485 | 555 | 8,000 |
| 2013/11/11 | 520 | 539 | 500 | 523 | 11,000 |
| 2013/11/08 | 550 | 555 | 530 | 540 | 6,200 |
| 2013/11/07 | 646 | 650 | 541 | 570 | 40,100 |
| 2013/11/06 | 576 | 626 | 576 | 626 | 9,000 |
| 2013/11/05 | 530 | 549 | 511 | 526 | 1,700 |
| 2013/11/01 | 557 | 557 | 511 | 541 | 3,300 |
| 2013/10/31 | 585 | 585 | 530 | 567 | 2,200 |
| 2013/10/30 | 583 | 609 | 572 | 590 | 18,300 |
| 2013/10/29 | 680 | 680 | 562 | 589 | 61,200 |
| 2013/10/28 | 550 | 620 | 549 | 620 | 29,800 |
| 2013/10/25 | 480 | 520 | 479 | 520 | 5,100 |
| 2013/10/24 | 479 | 479 | 465 | 479 | 2,500 |
| 2013/10/23 | 469 | 475 | 469 | 475 | 300 |
| 2013/10/22 | 482 | 482 | 464 | 475 | 5,900 |
| 2013/10/21 | 478 | 480 | 468 | 480 | 1,400 |
| 2013/10/18 | 470 | 483 | 470 | 470 | 1,100 |
| 2013/10/17 | 479 | 480 | 462 | 462 | 1,400 |
| 2013/10/16 | 471 | 487 | 471 | 487 | 1,200 |
| 2013/10/15 | 496 | 496 | 495 | 495 | 200 |
| 2013/10/11 | 494 | 494 | 494 | 494 | 100 |
| 2013/10/10 | 472 | 486 | 470 | 486 | 300 |
| 2013/10/09 | 474 | 480 | 449 | 480 | 4,700 |
| 2013/10/08 | 496 | 497 | 496 | 497 | 500 |
| 2013/10/07 | 500 | 500 | 466 | 497 | 300 |
| 2013/10/03 | 495 | 495 | 495 | 495 | 100 |
| 2013/10/02 | 505 | 505 | 474 | 490 | 1,300 |
| 2013/10/01 | 500 | 500 | 490 | 499 | 3,400 |
| 2013/09/30 | 510 | 525 | 474 | 525 | 4,500 |
| 2013/09/27 | 519 | 520 | 497 | 520 | 1,300 |
| 2013/09/26 | 490 | 506 | 490 | 506 | 500 |
| 2013/09/26 | 1 -> 200.00 分割 | ||||
| 2013/09/25 | 101,000 | 104,000 | 96,900 | 104,000 | 24 |
| 2013/09/24 | 101,900 | 101,900 | 101,900 | 101,900 | 2 |
| 2013/09/20 | 97,900 | 101,900 | 97,900 | 101,900 | 6 |
| 2013/09/19 | 103,000 | 103,000 | 99,900 | 102,400 | 20 |
| 2013/09/18 | 98,600 | 98,600 | 98,600 | 98,600 | 1 |
| 2013/09/17 | 94,600 | 98,600 | 94,600 | 97,100 | 19 |
| 2013/09/13 | 90,500 | 93,100 | 90,500 | 93,100 | 8 |
| 2013/09/12 | 93,500 | 93,500 | 93,500 | 93,500 | 1 |
| 2013/09/11 | 93,500 | 93,500 | 93,500 | 93,500 | 1 |
| 2013/09/10 | 92,000 | 93,500 | 92,000 | 93,500 | 4 |
| 2013/09/09 | 93,500 | 93,500 | 93,500 | 93,500 | 1 |
| 2013/09/04 | 95,000 | 95,000 | 95,000 | 95,000 | 2 |
| 2013/09/03 | 93,900 | 94,300 | 91,300 | 91,300 | 4 |
| 2013/09/02 | 90,000 | 93,900 | 89,300 | 93,900 | 8 |
| 2013/08/30 | 90,000 | 90,000 | 90,000 | 90,000 | 2 |
| 2013/08/29 | 92,700 | 92,700 | 89,200 | 89,200 | 6 |
| 2013/08/28 | 93,100 | 93,100 | 91,200 | 91,200 | 4 |
| 2013/08/27 | 93,000 | 93,100 | 91,600 | 93,100 | 4 |
| 2013/08/26 | 94,500 | 95,800 | 94,500 | 95,800 | 7 |
| 2013/08/23 | 92,200 | 94,400 | 90,000 | 93,000 | 24 |
| 2013/08/22 | 95,000 | 95,000 | 93,000 | 93,000 | 21 |
| 2013/08/20 | 93,500 | 98,000 | 92,200 | 98,000 | 10 |
| 2013/08/19 | 95,900 | 96,500 | 93,500 | 93,500 | 3 |
| 2013/08/16 | 94,500 | 97,500 | 94,500 | 96,000 | 9 |
| 2013/08/15 | 91,500 | 96,000 | 91,500 | 96,000 | 3 |
| 2013/08/14 | 91,200 | 95,300 | 91,200 | 93,000 | 9 |
| 2013/08/13 | 87,400 | 92,700 | 87,400 | 92,700 | 17 |
| 2013/08/12 | 87,600 | 90,600 | 87,100 | 88,900 | 12 |
| 2013/08/09 | 90,900 | 90,900 | 89,100 | 89,100 | 34 |
| 2013/08/08 | 94,100 | 95,800 | 91,500 | 93,000 | 22 |
| 2013/08/07 | 96,800 | 98,300 | 96,800 | 96,800 | 13 |
| 2013/08/06 | 96,100 | 100,000 | 96,100 | 98,500 | 21 |
| 2013/08/05 | 94,000 | 97,500 | 94,000 | 97,500 | 31 |
| 2013/08/02 | 98,000 | 102,000 | 93,500 | 95,700 | 495 |
| 2013/08/01 | 110,000 | 110,000 | 110,000 | 110,000 | 15 |
| 2013/07/31 | 122,000 | 140,000 | 122,000 | 140,000 | 482 |
| 2013/07/30 | 109,000 | 110,000 | 109,000 | 110,000 | 2 |
| 2013/07/29 | 111,000 | 120,000 | 111,000 | 120,000 | 7 |
| 2013/07/25 | 111,000 | 111,000 | 111,000 | 111,000 | 1 |
| 2013/07/24 | 108,000 | 108,000 | 108,000 | 108,000 | 1 |
| 2013/07/23 | 108,000 | 108,000 | 108,000 | 108,000 | 2 |
| 2013/07/19 | 108,000 | 108,000 | 108,000 | 108,000 | 1 |
| 2013/07/18 | 108,000 | 108,000 | 108,000 | 108,000 | 1 |
| 2013/07/16 | 108,000 | 108,000 | 108,000 | 108,000 | 5 |
| 2013/07/12 | 108,000 | 108,000 | 105,100 | 107,800 | 3 |
| 2013/07/11 | 107,000 | 108,000 | 107,000 | 108,000 | 3 |
| 2013/07/10 | 107,000 | 107,000 | 107,000 | 107,000 | 2 |
| 2013/07/09 | 108,000 | 108,000 | 104,000 | 105,000 | 4 |
| 2013/07/05 | 109,000 | 109,000 | 105,000 | 105,000 | 3 |
| 2013/07/03 | 100,000 | 108,000 | 100,000 | 103,000 | 9 |
| 2013/07/01 | 99,000 | 111,000 | 99,000 | 108,400 | 20 |
| 2013/06/28 | 96,000 | 96,000 | 96,000 | 96,000 | 4 |
| 2013/06/27 | 95,000 | 95,000 | 95,000 | 95,000 | 1 |
| 2013/06/26 | 100,000 | 103,000 | 100,000 | 103,000 | 2 |
| 2013/06/24 | 100,000 | 100,000 | 100,000 | 100,000 | 2 |
| 2013/06/21 | 110,000 | 110,000 | 104,000 | 104,000 | 3 |
| 2013/06/18 | 101,000 | 107,000 | 101,000 | 107,000 | 3 |
| 2013/06/17 | 113,000 | 113,000 | 113,000 | 113,000 | 4 |
| 2013/06/14 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2013/06/13 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2013/06/11 | 116,000 | 116,000 | 116,000 | 116,000 | 1 |
| 2013/06/10 | 116,000 | 116,000 | 115,000 | 115,000 | 4 |
| 2013/06/07 | 119,500 | 119,500 | 113,000 | 117,500 | 9 |
| 2013/06/06 | 113,000 | 114,000 | 113,000 | 113,500 | 6 |
| 2013/06/04 | 115,000 | 115,000 | 110,100 | 110,100 | 3 |
| 2013/06/03 | 110,000 | 110,000 | 110,000 | 110,000 | 1 |
| 2013/05/31 | 111,000 | 111,000 | 111,000 | 111,000 | 3 |
| 2013/05/30 | 116,000 | 116,900 | 112,000 | 114,000 | 6 |
| 2013/05/29 | 113,000 | 115,000 | 113,000 | 114,000 | 5 |
| 2013/05/28 | 109,800 | 113,000 | 104,000 | 110,000 | 5 |
| 2013/05/27 | 105,000 | 105,000 | 105,000 | 105,000 | 1 |
| 2013/05/24 | 100,000 | 105,000 | 99,000 | 105,000 | 4 |
| 2013/05/23 | 107,000 | 107,000 | 105,000 | 105,000 | 7 |
| 2013/05/22 | 115,000 | 119,000 | 101,000 | 119,000 | 15 |
| 2013/05/17 | 119,800 | 119,800 | 119,800 | 119,800 | 2 |
| 2013/05/16 | 117,000 | 117,000 | 117,000 | 117,000 | 1 |
| 2013/05/14 | 120,000 | 120,000 | 120,000 | 120,000 | 8 |
| 2013/05/13 | 119,000 | 120,100 | 119,000 | 120,000 | 4 |
| 2013/05/10 | 117,500 | 117,500 | 115,000 | 116,000 | 10 |
| 2013/05/09 | 122,100 | 122,100 | 118,000 | 118,000 | 4 |
| 2013/05/08 | 125,000 | 125,000 | 122,100 | 122,100 | 9 |
| 2013/05/07 | 128,000 | 139,900 | 128,000 | 128,500 | 23 |
| 2013/05/02 | 123,000 | 127,000 | 123,000 | 127,000 | 3 |
| 2013/05/01 | 117,000 | 122,000 | 117,000 | 122,000 | 9 |
| 2013/04/30 | 119,000 | 119,000 | 119,000 | 119,000 | 1 |
| 2013/04/26 | 119,900 | 120,000 | 119,400 | 120,000 | 6 |
| 2013/04/25 | 119,000 | 125,000 | 119,000 | 119,000 | 6 |
| 2013/04/24 | 113,800 | 119,000 | 110,000 | 119,000 | 11 |
| 2013/04/17 | 114,000 | 114,000 | 114,000 | 114,000 | 1 |
| 2013/04/11 | 110,000 | 111,000 | 110,000 | 111,000 | 11 |
| 2013/04/09 | 107,000 | 110,000 | 107,000 | 110,000 | 9 |
| 2013/04/08 | 109,500 | 115,000 | 109,500 | 110,000 | 7 |
| 2013/04/05 | 118,500 | 118,500 | 118,500 | 118,500 | 2 |
| 2013/04/04 | 116,000 | 116,000 | 115,000 | 115,000 | 7 |
| 2013/04/03 | 111,500 | 114,900 | 110,000 | 114,900 | 13 |
| 2013/03/29 | 111,000 | 114,500 | 111,000 | 114,500 | 4 |
| 2013/03/28 | 114,000 | 114,000 | 114,000 | 114,000 | 2 |
| 2013/03/27 | 105,000 | 117,000 | 105,000 | 114,000 | 7 |
| 2013/03/26 | 110,000 | 110,000 | 108,000 | 108,000 | 3 |
| 2013/03/25 | 108,000 | 108,000 | 108,000 | 108,000 | 2 |
| 2013/03/22 | 108,000 | 108,000 | 108,000 | 108,000 | 1 |
| 2013/03/19 | 107,500 | 107,500 | 107,500 | 107,500 | 5 |
| 2013/03/18 | 104,500 | 109,500 | 104,500 | 104,500 | 8 |
| 2013/03/15 | 109,000 | 109,000 | 104,100 | 104,500 | 4 |
| 2013/03/13 | 105,000 | 112,000 | 105,000 | 112,000 | 6 |
| 2013/03/12 | 104,000 | 110,000 | 104,000 | 110,000 | 4 |
| 2013/03/04 | 104,000 | 110,000 | 104,000 | 110,000 | 5 |
| 2013/03/01 | 103,000 | 104,000 | 103,000 | 104,000 | 2 |
| 2013/02/28 | 97,000 | 103,000 | 97,000 | 103,000 | 4 |
| 2013/02/27 | 97,000 | 100,000 | 97,000 | 100,000 | 2 |
| 2013/02/26 | 100,000 | 100,000 | 100,000 | 100,000 | 1 |
| 2013/02/25 | 100,900 | 100,900 | 100,900 | 100,900 | 1 |
| 2013/02/19 | 96,000 | 97,900 | 96,000 | 97,900 | 6 |
| 2013/02/18 | 102,400 | 102,400 | 96,400 | 96,400 | 2 |
| 2013/02/15 | 102,500 | 102,500 | 102,500 | 102,500 | 1 |
| 2013/02/07 | 102,000 | 105,000 | 102,000 | 104,500 | 7 |
| 2013/02/01 | 105,000 | 105,000 | 105,000 | 105,000 | 2 |
| 2013/01/31 | 103,700 | 114,000 | 100,000 | 108,000 | 37 |
| 2013/01/30 | 99,000 | 104,100 | 97,000 | 100,000 | 43 |
| 2013/01/29 | 89,000 | 95,000 | 89,000 | 89,100 | 13 |
| 2013/01/24 | 89,800 | 92,000 | 89,800 | 92,000 | 2 |
| 2013/01/11 | 82,500 | 91,500 | 82,500 | 91,500 | 8 |
| 2013/01/10 | 85,000 | 88,500 | 85,000 | 88,500 | 4 |
| 2013/01/07 | 85,100 | 85,100 | 85,100 | 85,100 | 1 |
| 2013/01/04 | 85,000 | 85,100 | 85,000 | 85,100 | 3 |