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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,144 | 1,180 | 1,132 | 1,170 | 5,500 |
| 2014/12/29 | 1,150 | 1,181 | 1,140 | 1,159 | 1,100 |
| 2014/12/26 | 1,160 | 1,169 | 1,130 | 1,160 | 900 |
| 2014/12/25 | 1,145 | 1,161 | 1,100 | 1,160 | 1,800 |
| 2014/12/24 | 1,125 | 1,170 | 1,064 | 1,155 | 6,900 |
| 2014/12/22 | 1,146 | 1,159 | 1,130 | 1,156 | 2,300 |
| 2014/12/19 | 1,140 | 1,165 | 1,136 | 1,164 | 2,600 |
| 2014/12/18 | 1,145 | 1,169 | 1,145 | 1,162 | 2,900 |
| 2014/12/17 | 1,170 | 1,173 | 1,135 | 1,169 | 3,600 |
| 2014/12/16 | 1,157 | 1,186 | 1,127 | 1,173 | 7,900 |
| 2014/12/15 | 1,155 | 1,185 | 1,150 | 1,157 | 1,700 |
| 2014/12/12 | 1,155 | 1,155 | 1,115 | 1,155 | 8,000 |
| 2014/12/11 | 1,151 | 1,220 | 1,120 | 1,185 | 17,200 |
| 2014/12/10 | 1,280 | 1,529 | 1,188 | 1,200 | 114,100 |
| 2014/12/09 | 1,230 | 1,230 | 1,229 | 1,229 | 500 |
| 2014/12/08 | 1,225 | 1,246 | 1,165 | 1,246 | 2,700 |
| 2014/12/05 | 1,206 | 1,248 | 1,205 | 1,248 | 1,000 |
| 2014/12/04 | 1,210 | 1,238 | 1,210 | 1,229 | 2,100 |
| 2014/12/03 | 1,255 | 1,256 | 1,240 | 1,240 | 1,300 |
| 2014/12/02 | 1,258 | 1,290 | 1,227 | 1,227 | 1,800 |
| 2014/12/01 | 1,244 | 1,281 | 1,235 | 1,259 | 3,900 |
| 2014/11/28 | 1,245 | 1,250 | 1,243 | 1,243 | 1,000 |
| 2014/11/27 | 1,240 | 1,245 | 1,240 | 1,243 | 700 |
| 2014/11/26 | 1,251 | 1,251 | 1,244 | 1,244 | 1,100 |
| 2014/11/25 | 1,230 | 1,249 | 1,230 | 1,245 | 2,400 |
| 2014/11/21 | 1,230 | 1,230 | 1,180 | 1,230 | 2,500 |
| 2014/11/20 | 1,245 | 1,245 | 1,185 | 1,245 | 1,700 |
| 2014/11/19 | 1,265 | 1,265 | 1,217 | 1,244 | 1,400 |
| 2014/11/18 | 1,225 | 1,259 | 1,225 | 1,259 | 1,100 |
| 2014/11/17 | 1,221 | 1,265 | 1,170 | 1,250 | 5,500 |
| 2014/11/14 | 1,240 | 1,250 | 1,212 | 1,240 | 10,400 |
| 2014/11/13 | 1,302 | 1,303 | 1,268 | 1,300 | 4,200 |
| 2014/11/12 | 1,350 | 1,370 | 1,305 | 1,305 | 7,700 |
| 2014/11/11 | 1,330 | 1,420 | 1,250 | 1,320 | 8,800 |
| 2014/11/10 | 1,315 | 1,579 | 1,292 | 1,320 | 21,400 |
| 2014/11/07 | 1,261 | 1,316 | 1,261 | 1,280 | 2,000 |
| 2014/11/06 | 1,310 | 1,310 | 1,280 | 1,280 | 1,000 |
| 2014/11/05 | 1,239 | 1,268 | 1,239 | 1,268 | 5,400 |
| 2014/11/04 | 1,264 | 1,269 | 1,239 | 1,239 | 300 |
| 2014/10/31 | 1,274 | 1,274 | 1,229 | 1,231 | 1,100 |
| 2014/10/30 | 1,250 | 1,251 | 1,230 | 1,250 | 1,100 |
| 2014/10/29 | 1,290 | 1,290 | 1,276 | 1,276 | 400 |
| 2014/10/28 | 1,260 | 1,286 | 1,235 | 1,286 | 900 |
| 2014/10/27 | 1,300 | 1,300 | 1,277 | 1,298 | 800 |
| 2014/10/24 | 1,290 | 1,300 | 1,290 | 1,300 | 200 |
| 2014/10/23 | 1,299 | 1,299 | 1,255 | 1,255 | 800 |
| 2014/10/22 | 1,339 | 1,339 | 1,299 | 1,300 | 2,100 |
| 2014/10/21 | 1,335 | 1,335 | 1,274 | 1,275 | 1,600 |
| 2014/10/20 | 1,325 | 1,325 | 1,317 | 1,317 | 400 |
| 2014/10/17 | 1,250 | 1,250 | 1,235 | 1,235 | 700 |
| 2014/10/16 | 1,265 | 1,290 | 1,265 | 1,280 | 1,300 |
| 2014/10/15 | 1,300 | 1,300 | 1,282 | 1,300 | 300 |
| 2014/10/14 | 1,240 | 1,300 | 1,240 | 1,300 | 2,900 |
| 2014/10/10 | 1,370 | 1,370 | 1,278 | 1,290 | 8,200 |
| 2014/10/09 | 1,393 | 1,400 | 1,340 | 1,340 | 1,600 |
| 2014/10/08 | 1,395 | 1,395 | 1,360 | 1,387 | 1,900 |
| 2014/10/07 | 1,438 | 1,438 | 1,380 | 1,380 | 900 |
| 2014/10/06 | 1,320 | 1,530 | 1,320 | 1,394 | 11,100 |
| 2014/10/03 | 1,328 | 1,347 | 1,305 | 1,320 | 2,000 |
| 2014/10/02 | 1,328 | 1,397 | 1,306 | 1,328 | 3,300 |
| 2014/10/01 | 1,400 | 1,429 | 1,330 | 1,330 | 5,100 |
| 2014/09/30 | 1,410 | 1,438 | 1,410 | 1,414 | 2,200 |
| 2014/09/29 | 1,448 | 1,448 | 1,400 | 1,400 | 8,100 |
| 2014/09/26 | 1,400 | 1,450 | 1,350 | 1,450 | 4,100 |
| 2014/09/25 | 1,470 | 1,470 | 1,401 | 1,401 | 2,200 |
| 2014/09/24 | 1,490 | 1,495 | 1,455 | 1,458 | 9,700 |
| 2014/09/22 | 1,430 | 1,448 | 1,400 | 1,430 | 5,600 |
| 2014/09/19 | 1,380 | 1,420 | 1,380 | 1,400 | 5,900 |
| 2014/09/18 | 1,405 | 1,405 | 1,356 | 1,380 | 2,100 |
| 2014/09/17 | 1,362 | 1,500 | 1,332 | 1,375 | 11,400 |
| 2014/09/16 | 1,303 | 1,370 | 1,291 | 1,332 | 7,200 |
| 2014/09/12 | 1,312 | 1,342 | 1,275 | 1,319 | 8,000 |
| 2014/09/11 | 1,335 | 1,354 | 1,330 | 1,335 | 5,300 |
| 2014/09/10 | 1,331 | 1,410 | 1,317 | 1,320 | 7,100 |
| 2014/09/09 | 1,415 | 1,415 | 1,336 | 1,352 | 7,400 |
| 2014/09/08 | 1,363 | 1,460 | 1,350 | 1,390 | 4,400 |
| 2014/09/05 | 1,436 | 1,437 | 1,400 | 1,419 | 12,900 |
| 2014/09/04 | 1,402 | 1,450 | 1,390 | 1,430 | 12,000 |
| 2014/09/03 | 1,420 | 1,420 | 1,379 | 1,396 | 17,500 |
| 2014/09/02 | 1,560 | 1,600 | 1,395 | 1,395 | 36,600 |
| 2014/09/01 | 1,750 | 1,850 | 1,530 | 1,550 | 182,400 |
| 2014/08/29 | 1,635 | 1,635 | 1,564 | 1,635 | 63,400 |
| 2014/08/28 | 1,290 | 1,355 | 1,290 | 1,335 | 5,100 |
| 2014/08/27 | 1,307 | 1,315 | 1,290 | 1,290 | 1,300 |
| 2014/08/26 | 1,346 | 1,346 | 1,250 | 1,300 | 5,300 |
| 2014/08/25 | 1,349 | 1,374 | 1,316 | 1,316 | 3,200 |
| 2014/08/22 | 1,330 | 1,330 | 1,290 | 1,301 | 6,400 |
| 2014/08/21 | 1,287 | 1,300 | 1,281 | 1,290 | 6,000 |
| 2014/08/20 | 1,286 | 1,305 | 1,280 | 1,305 | 3,600 |
| 2014/08/19 | 1,320 | 1,321 | 1,245 | 1,310 | 5,600 |
| 2014/08/18 | 1,282 | 1,310 | 1,282 | 1,310 | 1,400 |
| 2014/08/15 | 1,280 | 1,329 | 1,280 | 1,319 | 1,700 |
| 2014/08/14 | 1,280 | 1,370 | 1,255 | 1,300 | 13,700 |
| 2014/08/13 | 1,305 | 1,400 | 1,293 | 1,310 | 11,200 |
| 2014/08/12 | 1,324 | 1,334 | 1,285 | 1,305 | 2,800 |
| 2014/08/11 | 1,335 | 1,335 | 1,270 | 1,325 | 2,900 |
| 2014/08/08 | 1,350 | 1,375 | 1,309 | 1,336 | 2,400 |
| 2014/08/07 | 1,361 | 1,400 | 1,355 | 1,365 | 3,300 |
| 2014/08/06 | 1,405 | 1,406 | 1,330 | 1,362 | 9,900 |
| 2014/08/05 | 1,482 | 1,495 | 1,408 | 1,465 | 7,200 |
| 2014/08/04 | 1,450 | 1,515 | 1,440 | 1,452 | 6,700 |
| 2014/08/01 | 1,408 | 1,530 | 1,400 | 1,433 | 14,600 |
| 2014/07/31 | 1,491 | 1,535 | 1,438 | 1,438 | 17,900 |
| 2014/07/30 | 1,415 | 1,580 | 1,415 | 1,502 | 56,600 |
| 2014/07/29 | 1,650 | 1,660 | 1,351 | 1,403 | 118,500 |
| 2014/07/28 | 1,163 | 1,470 | 1,163 | 1,470 | 25,000 |
| 2014/07/25 | 1,152 | 1,179 | 1,152 | 1,170 | 500 |
| 2014/07/24 | 1,163 | 1,169 | 1,155 | 1,169 | 2,800 |
| 2014/07/23 | 1,155 | 1,179 | 1,120 | 1,163 | 5,400 |
| 2014/07/22 | 1,156 | 1,185 | 1,156 | 1,185 | 1,200 |
| 2014/07/18 | 1,167 | 1,197 | 1,167 | 1,170 | 1,500 |
| 2014/07/17 | 1,158 | 1,200 | 1,158 | 1,197 | 3,500 |
| 2014/07/16 | 1,217 | 1,220 | 1,171 | 1,174 | 1,700 |
| 2014/07/15 | 1,215 | 1,218 | 1,188 | 1,218 | 1,100 |
| 2014/07/14 | 1,160 | 1,185 | 1,128 | 1,185 | 3,700 |
| 2014/07/11 | 1,180 | 1,190 | 1,150 | 1,190 | 3,700 |
| 2014/07/10 | 1,203 | 1,205 | 1,188 | 1,194 | 3,700 |
| 2014/07/09 | 1,232 | 1,232 | 1,202 | 1,202 | 2,800 |
| 2014/07/08 | 1,237 | 1,242 | 1,221 | 1,242 | 3,500 |
| 2014/07/07 | 1,297 | 1,297 | 1,239 | 1,240 | 5,500 |
| 2014/07/04 | 1,282 | 1,282 | 1,250 | 1,267 | 1,800 |
| 2014/07/03 | 1,297 | 1,300 | 1,263 | 1,282 | 2,600 |
| 2014/07/02 | 1,298 | 1,323 | 1,290 | 1,291 | 3,200 |
| 2014/07/01 | 1,280 | 1,295 | 1,242 | 1,283 | 2,300 |
| 2014/06/30 | 1,235 | 1,299 | 1,235 | 1,280 | 6,500 |
| 2014/06/27 | 1,300 | 1,317 | 1,221 | 1,270 | 5,900 |
| 2014/06/26 | 1,319 | 1,330 | 1,299 | 1,301 | 11,000 |
| 2014/06/25 | 1,350 | 1,350 | 1,318 | 1,318 | 5,000 |
| 2014/06/24 | 1,332 | 1,360 | 1,310 | 1,335 | 12,000 |
| 2014/06/23 | 1,377 | 1,380 | 1,343 | 1,345 | 4,300 |
| 2014/06/20 | 1,375 | 1,405 | 1,375 | 1,377 | 6,000 |
| 2014/06/19 | 1,365 | 1,400 | 1,364 | 1,398 | 5,700 |
| 2014/06/18 | 1,360 | 1,400 | 1,341 | 1,373 | 8,700 |
| 2014/06/17 | 1,400 | 1,400 | 1,331 | 1,360 | 18,900 |
| 2014/06/16 | 1,459 | 1,459 | 1,396 | 1,396 | 18,500 |
| 2014/06/13 | 1,418 | 1,457 | 1,384 | 1,429 | 18,200 |
| 2014/06/12 | 1,400 | 1,419 | 1,396 | 1,399 | 7,900 |
| 2014/06/11 | 1,411 | 1,446 | 1,400 | 1,438 | 15,900 |
| 2014/06/10 | 1,445 | 1,445 | 1,374 | 1,374 | 14,000 |
| 2014/06/09 | 1,346 | 1,440 | 1,338 | 1,429 | 23,700 |
| 2014/06/06 | 1,354 | 1,380 | 1,332 | 1,336 | 11,200 |
| 2014/06/05 | 1,440 | 1,440 | 1,340 | 1,342 | 14,700 |
| 2014/06/04 | 1,309 | 1,365 | 1,302 | 1,341 | 9,900 |
| 2014/06/03 | 1,347 | 1,353 | 1,324 | 1,331 | 12,700 |
| 2014/06/02 | 1,414 | 1,414 | 1,350 | 1,362 | 12,700 |
| 2014/05/30 | 1,410 | 1,485 | 1,364 | 1,384 | 32,500 |
| 2014/05/29 | 1,330 | 1,397 | 1,300 | 1,360 | 16,200 |
| 2014/05/28 | 1,409 | 1,446 | 1,350 | 1,355 | 20,900 |
| 2014/05/27 | 1,491 | 1,491 | 1,368 | 1,397 | 17,700 |
| 2014/05/26 | 1,360 | 1,496 | 1,350 | 1,455 | 34,100 |
| 2014/05/23 | 1,316 | 1,364 | 1,270 | 1,358 | 17,400 |
| 2014/05/22 | 1,302 | 1,349 | 1,285 | 1,346 | 18,600 |
| 2014/05/21 | 1,298 | 1,298 | 1,218 | 1,298 | 16,500 |
| 2014/05/20 | 1,220 | 1,387 | 1,220 | 1,311 | 34,400 |
| 2014/05/19 | 1,395 | 1,395 | 1,200 | 1,230 | 35,400 |
| 2014/05/16 | 1,423 | 1,476 | 1,381 | 1,425 | 47,900 |
| 2014/05/15 | 1,450 | 1,514 | 1,430 | 1,452 | 56,100 |
| 2014/05/14 | 1,671 | 1,739 | 1,420 | 1,599 | 152,300 |
| 2014/05/13 | 1,450 | 1,530 | 1,420 | 1,451 | 37,100 |
| 2014/05/12 | 1,466 | 1,597 | 1,408 | 1,480 | 30,900 |
| 2014/05/09 | 1,625 | 1,629 | 1,402 | 1,506 | 96,500 |
| 2014/05/08 | 1,482 | 1,512 | 1,377 | 1,416 | 79,900 |
| 2014/05/07 | 1,899 | 1,899 | 1,513 | 1,560 | 326,900 |
| 2014/05/02 | 1,271 | 1,506 | 1,271 | 1,506 | 33,900 |
| 2014/05/01 | 1,180 | 1,260 | 1,155 | 1,206 | 45,600 |
| 2014/04/30 | 1,260 | 1,289 | 1,233 | 1,270 | 42,600 |
| 2014/04/28 | 1,405 | 1,405 | 1,298 | 1,298 | 48,100 |
| 2014/04/25 | 1,664 | 1,664 | 1,388 | 1,449 | 110,000 |
| 2014/04/24 | 1,870 | 2,148 | 1,580 | 1,665 | 417,900 |
| 2014/04/23 | 1,630 | 1,750 | 1,610 | 1,750 | 59,000 |
| 2014/04/22 | 1,803 | 1,890 | 1,397 | 1,450 | 310,900 |
| 2014/04/21 | 1,723 | 1,723 | 1,723 | 1,723 | 7,500 |
| 2014/04/18 | 1,243 | 1,423 | 1,177 | 1,423 | 142,300 |
| 2014/04/17 | 999 | 1,123 | 985 | 1,123 | 19,300 |
| 2014/04/16 | 952 | 982 | 952 | 973 | 12,700 |
| 2014/04/15 | 982 | 1,015 | 937 | 997 | 9,900 |
| 2014/04/14 | 985 | 996 | 922 | 937 | 10,400 |
| 2014/04/11 | 988 | 1,020 | 873 | 992 | 16,000 |
| 2014/04/10 | 1,050 | 1,050 | 969 | 973 | 11,000 |
| 2014/04/09 | 1,059 | 1,059 | 1,006 | 1,010 | 17,200 |
| 2014/04/08 | 1,155 | 1,155 | 1,041 | 1,059 | 20,200 |
| 2014/04/07 | 1,133 | 1,200 | 1,105 | 1,183 | 20,100 |
| 2014/04/04 | 1,215 | 1,220 | 1,150 | 1,157 | 23,600 |
| 2014/04/03 | 1,240 | 1,270 | 1,190 | 1,247 | 41,300 |
| 2014/04/02 | 1,323 | 1,402 | 1,250 | 1,270 | 104,400 |
| 2014/04/01 | 1,323 | 1,413 | 1,290 | 1,413 | 110,500 |
| 2014/03/31 | 1,113 | 1,113 | 1,113 | 1,113 | 3,900 |
| 2014/03/28 | 933 | 1,010 | 902 | 963 | 25,600 |
| 2014/03/27 | 920 | 968 | 900 | 963 | 22,700 |
| 2014/03/26 | 1,130 | 1,130 | 1,003 | 1,004 | 17,300 |
| 2014/03/25 | 1,100 | 1,100 | 1,015 | 1,015 | 20,500 |
| 2014/03/24 | 1,233 | 1,298 | 1,135 | 1,135 | 33,300 |
| 2014/03/20 | 1,191 | 1,203 | 1,105 | 1,113 | 33,100 |
| 2014/03/19 | 1,271 | 1,301 | 1,175 | 1,210 | 38,400 |
| 2014/03/18 | 1,370 | 1,545 | 1,280 | 1,300 | 177,000 |
| 2014/03/17 | 1,325 | 1,380 | 1,202 | 1,260 | 115,900 |
| 2014/03/14 | 1,420 | 1,577 | 1,401 | 1,445 | 83,300 |
| 2014/03/13 | 1,972 | 2,050 | 1,435 | 1,500 | 352,400 |
| 2014/03/12 | 1,732 | 1,732 | 1,732 | 1,732 | 12,500 |
| 2014/03/11 | 1,600 | 1,720 | 1,432 | 1,432 | 161,500 |
| 2014/03/10 | 1,920 | 1,990 | 1,462 | 1,730 | 455,100 |
| 2014/03/07 | 1,600 | 1,600 | 1,600 | 1,600 | 3,100 |
| 2014/03/06 | 1,300 | 1,300 | 1,300 | 1,300 | 51,300 |
| 2014/03/05 | 1,000 | 1,000 | 1,000 | 1,000 | 7,400 |
| 2014/03/04 | 805 | 850 | 805 | 850 | 115,400 |
| 2014/03/03 | 700 | 700 | 700 | 700 | 3,600 |
| 2014/02/28 | 600 | 600 | 600 | 600 | 10,600 |
| 2014/02/25 | 500 | 500 | 499 | 500 | 500 |
| 2014/02/21 | 500 | 500 | 500 | 500 | 900 |
| 2014/02/20 | 500 | 500 | 500 | 500 | 100 |
| 2014/02/19 | 500 | 500 | 500 | 500 | 100 |
| 2014/02/14 | 509 | 509 | 500 | 500 | 300 |
| 2014/02/13 | 509 | 509 | 509 | 509 | 200 |
| 2014/02/12 | 508 | 509 | 508 | 509 | 300 |
| 2014/02/10 | 509 | 509 | 509 | 509 | 100 |
| 2014/02/07 | 512 | 512 | 510 | 511 | 400 |
| 2014/02/04 | 470 | 500 | 453 | 500 | 4,500 |
| 2014/02/03 | 508 | 508 | 495 | 502 | 1,900 |
| 2014/01/31 | 502 | 510 | 500 | 501 | 3,100 |
| 2014/01/30 | 506 | 519 | 495 | 518 | 3,600 |
| 2014/01/29 | 509 | 516 | 505 | 506 | 1,900 |
| 2014/01/28 | 528 | 536 | 528 | 536 | 500 |
| 2014/01/27 | 520 | 525 | 510 | 510 | 1,300 |
| 2014/01/23 | 513 | 536 | 513 | 536 | 500 |
| 2014/01/22 | 520 | 532 | 520 | 532 | 500 |
| 2014/01/21 | 506 | 517 | 502 | 517 | 1,500 |
| 2014/01/20 | 519 | 519 | 510 | 510 | 300 |
| 2014/01/17 | 502 | 511 | 500 | 511 | 1,200 |
| 2014/01/16 | 515 | 517 | 500 | 517 | 2,800 |
| 2014/01/15 | 504 | 524 | 502 | 524 | 2,000 |
| 2014/01/09 | 523 | 524 | 519 | 524 | 600 |
| 2014/01/08 | 508 | 520 | 508 | 520 | 1,100 |
| 2014/01/07 | 510 | 512 | 507 | 508 | 600 |
| 2014/01/06 | 498 | 512 | 488 | 512 | 1,400 |