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 |
---|---|---|---|---|---|
2016/12/30 | 730 | 745 | 715 | 745 | 2,100 |
2016/12/29 | 740 | 741 | 715 | 715 | 2,300 |
2016/12/28 | 716 | 730 | 716 | 727 | 600 |
2016/12/27 | 715 | 722 | 715 | 716 | 2,000 |
2016/12/26 | 726 | 726 | 705 | 715 | 3,600 |
2016/12/22 | 750 | 750 | 749 | 749 | 3,300 |
2016/12/21 | 750 | 750 | 750 | 750 | 100 |
2016/12/19 | 751 | 751 | 750 | 750 | 300 |
2016/12/16 | 765 | 765 | 749 | 762 | 1,100 |
2016/12/15 | 779 | 779 | 779 | 779 | 100 |
2016/12/14 | 815 | 815 | 770 | 800 | 1,200 |
2016/12/13 | 800 | 800 | 800 | 800 | 100 |
2016/12/12 | 761 | 803 | 761 | 800 | 1,700 |
2016/12/09 | 763 | 789 | 763 | 789 | 300 |
2016/12/07 | 790 | 793 | 790 | 793 | 1,900 |
2016/12/05 | 777 | 790 | 777 | 790 | 300 |
2016/12/02 | 776 | 776 | 776 | 776 | 100 |
2016/12/01 | 756 | 771 | 756 | 770 | 600 |
2016/11/30 | 760 | 760 | 735 | 748 | 600 |
2016/11/29 | 790 | 790 | 775 | 780 | 1,000 |
2016/11/25 | 803 | 803 | 780 | 780 | 300 |
2016/11/24 | 785 | 794 | 785 | 788 | 600 |
2016/11/22 | 769 | 784 | 754 | 784 | 400 |
2016/11/21 | 762 | 791 | 762 | 784 | 2,200 |
2016/11/18 | 705 | 840 | 705 | 777 | 12,500 |
2016/11/17 | 730 | 730 | 730 | 730 | 2,100 |
2016/11/16 | 698 | 700 | 697 | 697 | 1,400 |
2016/11/15 | 700 | 700 | 700 | 700 | 100 |
2016/11/14 | 689 | 730 | 689 | 715 | 4,400 |
2016/11/11 | 679 | 704 | 679 | 704 | 700 |
2016/11/10 | 680 | 689 | 680 | 689 | 200 |
2016/11/09 | 690 | 690 | 642 | 690 | 1,300 |
2016/11/08 | 690 | 710 | 690 | 710 | 200 |
2016/11/07 | 690 | 690 | 690 | 690 | 200 |
2016/11/04 | 700 | 700 | 700 | 700 | 100 |
2016/11/02 | 702 | 702 | 691 | 691 | 800 |
2016/11/01 | 754 | 754 | 700 | 702 | 3,900 |
2016/10/31 | 800 | 858 | 721 | 764 | 17,200 |
2016/10/28 | 666 | 761 | 666 | 761 | 10,500 |
2016/10/27 | 664 | 664 | 661 | 661 | 200 |
2016/10/26 | 681 | 692 | 654 | 654 | 8,300 |
2016/10/25 | 710 | 710 | 681 | 681 | 1,700 |
2016/10/24 | 733 | 733 | 720 | 720 | 2,000 |
2016/10/21 | 733 | 748 | 733 | 748 | 200 |
2016/10/20 | 748 | 748 | 733 | 733 | 300 |
2016/10/19 | 718 | 748 | 718 | 748 | 200 |
2016/10/18 | 718 | 718 | 718 | 718 | 700 |
2016/10/17 | 711 | 718 | 710 | 718 | 300 |
2016/10/14 | 721 | 721 | 720 | 721 | 700 |
2016/10/13 | 725 | 780 | 725 | 750 | 1,400 |
2016/10/12 | 700 | 700 | 700 | 700 | 500 |
2016/10/11 | 690 | 700 | 690 | 700 | 700 |
2016/10/07 | 690 | 690 | 690 | 690 | 200 |
2016/10/06 | 689 | 689 | 689 | 689 | 100 |
2016/10/04 | 685 | 685 | 685 | 685 | 200 |
2016/10/03 | 684 | 684 | 684 | 684 | 100 |
2016/09/27 | 697 | 697 | 681 | 681 | 400 |
2016/09/26 | 701 | 701 | 697 | 697 | 300 |
2016/09/23 | 701 | 701 | 701 | 701 | 200 |
2016/09/21 | 710 | 710 | 694 | 694 | 1,400 |
2016/09/20 | 711 | 711 | 696 | 710 | 400 |
2016/09/16 | 763 | 763 | 726 | 741 | 1,300 |
2016/09/15 | 798 | 798 | 717 | 763 | 4,600 |
2016/09/14 | 670 | 769 | 670 | 768 | 3,000 |
2016/09/09 | 669 | 670 | 669 | 669 | 600 |
2016/09/08 | 670 | 670 | 670 | 670 | 100 |
2016/09/07 | 670 | 670 | 670 | 670 | 100 |
2016/09/06 | 680 | 680 | 669 | 669 | 1,700 |
2016/09/02 | 677 | 677 | 677 | 677 | 100 |
2016/09/01 | 694 | 694 | 672 | 677 | 5,500 |
2016/08/31 | 668 | 668 | 668 | 668 | 100 |
2016/08/30 | 676 | 676 | 675 | 675 | 200 |
2016/08/29 | 677 | 687 | 677 | 683 | 400 |
2016/08/25 | 690 | 690 | 690 | 690 | 100 |
2016/08/24 | 680 | 680 | 680 | 680 | 200 |
2016/08/23 | 681 | 694 | 670 | 694 | 1,700 |
2016/08/22 | 680 | 700 | 680 | 681 | 30,500 |
2016/08/19 | 680 | 680 | 680 | 680 | 600 |
2016/08/18 | 680 | 680 | 680 | 680 | 200 |
2016/08/17 | 677 | 680 | 677 | 680 | 400 |
2016/08/16 | 690 | 700 | 680 | 700 | 1,100 |
2016/08/15 | 700 | 700 | 680 | 690 | 1,300 |
2016/08/12 | 700 | 700 | 700 | 700 | 700 |
2016/08/10 | 700 | 700 | 700 | 700 | 100 |
2016/08/09 | 700 | 700 | 700 | 700 | 300 |
2016/08/08 | 700 | 700 | 661 | 699 | 1,300 |
2016/08/05 | 702 | 702 | 701 | 702 | 800 |
2016/08/04 | 731 | 731 | 731 | 731 | 300 |
2016/08/03 | 700 | 701 | 700 | 700 | 600 |
2016/08/02 | 713 | 715 | 703 | 715 | 30,300 |
2016/08/01 | 703 | 713 | 703 | 713 | 400 |
2016/07/27 | 715 | 726 | 715 | 725 | 1,000 |
2016/07/26 | 730 | 730 | 730 | 730 | 100 |
2016/07/25 | 749 | 749 | 749 | 749 | 100 |
2016/07/22 | 720 | 720 | 705 | 719 | 500 |
2016/07/21 | 694 | 728 | 690 | 728 | 1,500 |
2016/07/20 | 700 | 700 | 686 | 693 | 2,500 |
2016/07/19 | 727 | 727 | 703 | 705 | 700 |
2016/07/15 | 715 | 715 | 712 | 712 | 600 |
2016/07/14 | 730 | 730 | 718 | 730 | 1,000 |
2016/07/13 | 730 | 730 | 730 | 730 | 400 |
2016/07/12 | 722 | 737 | 722 | 730 | 400 |
2016/07/11 | 724 | 724 | 710 | 710 | 1,000 |
2016/07/08 | 711 | 728 | 698 | 710 | 6,500 |
2016/07/07 | 755 | 755 | 739 | 739 | 500 |
2016/07/06 | 755 | 755 | 749 | 749 | 400 |
2016/07/05 | 754 | 754 | 754 | 754 | 100 |
2016/07/04 | 803 | 803 | 754 | 784 | 800 |
2016/07/01 | 760 | 773 | 750 | 773 | 1,200 |
2016/06/30 | 774 | 774 | 749 | 757 | 900 |
2016/06/29 | 739 | 755 | 739 | 755 | 800 |
2016/06/28 | 739 | 739 | 738 | 739 | 500 |
2016/06/27 | 740 | 740 | 725 | 739 | 1,200 |
2016/06/24 | 825 | 845 | 717 | 732 | 3,700 |
2016/06/23 | 843 | 843 | 835 | 835 | 2,400 |
2016/06/22 | 843 | 843 | 843 | 843 | 900 |
2016/06/21 | 849 | 849 | 828 | 843 | 500 |
2016/06/20 | 858 | 858 | 843 | 849 | 900 |
2016/06/17 | 828 | 843 | 828 | 843 | 400 |
2016/06/16 | 819 | 829 | 819 | 828 | 700 |
2016/06/15 | 835 | 835 | 820 | 834 | 1,400 |
2016/06/14 | 868 | 868 | 837 | 840 | 2,000 |
2016/06/13 | 867 | 867 | 867 | 867 | 300 |
2016/06/10 | 885 | 885 | 855 | 870 | 500 |
2016/06/09 | 870 | 886 | 870 | 885 | 2,800 |
2016/06/08 | 843 | 856 | 843 | 855 | 3,200 |
2016/06/07 | 843 | 843 | 830 | 837 | 1,000 |
2016/06/03 | 836 | 845 | 828 | 845 | 600 |
2016/06/02 | 827 | 838 | 827 | 838 | 900 |
2016/06/01 | 862 | 862 | 830 | 840 | 4,700 |
2016/05/31 | 851 | 851 | 836 | 847 | 2,100 |
2016/05/30 | 865 | 865 | 845 | 845 | 800 |
2016/05/27 | 840 | 840 | 840 | 840 | 100 |
2016/05/26 | 839 | 840 | 827 | 840 | 1,400 |
2016/05/25 | 870 | 875 | 839 | 850 | 1,000 |
2016/05/24 | 841 | 841 | 833 | 833 | 600 |
2016/05/23 | 850 | 850 | 849 | 850 | 400 |
2016/05/20 | 860 | 860 | 860 | 860 | 400 |
2016/05/19 | 837 | 846 | 837 | 845 | 1,100 |
2016/05/18 | 872 | 872 | 840 | 844 | 2,200 |
2016/05/17 | 850 | 877 | 850 | 877 | 4,000 |
2016/05/16 | 851 | 891 | 835 | 841 | 21,200 |
2016/05/13 | 1,034 | 1,034 | 881 | 881 | 43,900 |
2016/05/12 | 890 | 910 | 878 | 884 | 1,900 |
2016/05/11 | 875 | 875 | 875 | 875 | 100 |
2016/05/10 | 880 | 880 | 865 | 879 | 500 |
2016/05/09 | 870 | 870 | 847 | 865 | 1,900 |
2016/05/06 | 855 | 871 | 850 | 870 | 3,800 |
2016/05/02 | 880 | 885 | 880 | 885 | 1,300 |
2016/04/28 | 879 | 879 | 870 | 870 | 1,700 |
2016/04/26 | 890 | 890 | 878 | 879 | 700 |
2016/04/25 | 918 | 918 | 875 | 875 | 2,000 |
2016/04/22 | 869 | 900 | 869 | 900 | 1,200 |
2016/04/21 | 890 | 900 | 883 | 883 | 4,300 |
2016/04/20 | 889 | 889 | 889 | 889 | 400 |
2016/04/19 | 875 | 890 | 875 | 890 | 600 |
2016/04/18 | 883 | 891 | 850 | 875 | 5,400 |
2016/04/15 | 892 | 899 | 892 | 899 | 200 |
2016/04/14 | 888 | 903 | 888 | 888 | 1,100 |
2016/04/13 | 917 | 917 | 891 | 897 | 700 |
2016/04/12 | 887 | 917 | 887 | 917 | 200 |
2016/04/11 | 914 | 914 | 914 | 914 | 40,300 |
2016/04/08 | 903 | 903 | 899 | 899 | 500 |
2016/04/07 | 910 | 910 | 908 | 908 | 700 |
2016/04/06 | 916 | 916 | 896 | 909 | 1,800 |
2016/04/05 | 939 | 980 | 900 | 903 | 4,900 |
2016/04/04 | 880 | 897 | 880 | 884 | 400 |
2016/04/01 | 895 | 895 | 875 | 885 | 700 |
2016/03/31 | 905 | 906 | 884 | 895 | 1,600 |
2016/03/29 | 898 | 923 | 898 | 923 | 500 |
2016/03/28 | 893 | 909 | 887 | 909 | 700 |
2016/03/25 | 899 | 899 | 884 | 893 | 800 |
2016/03/24 | 892 | 907 | 885 | 885 | 1,900 |
2016/03/23 | 890 | 960 | 890 | 914 | 3,900 |
2016/03/22 | 908 | 908 | 861 | 874 | 8,500 |
2016/03/18 | 960 | 960 | 886 | 923 | 4,100 |
2016/03/17 | 964 | 1,000 | 964 | 966 | 1,900 |
2016/03/16 | 935 | 964 | 930 | 964 | 2,000 |
2016/03/15 | 990 | 990 | 975 | 980 | 900 |
2016/03/14 | 986 | 992 | 956 | 989 | 8,500 |
2016/03/11 | 1,226 | 1,270 | 1,016 | 1,016 | 60,800 |
2016/03/10 | 926 | 1,016 | 926 | 1,016 | 12,000 |
2016/03/09 | 869 | 869 | 852 | 866 | 1,000 |
2016/03/08 | 870 | 870 | 850 | 852 | 1,200 |
2016/03/07 | 864 | 865 | 860 | 860 | 1,500 |
2016/03/04 | 860 | 863 | 855 | 863 | 1,200 |
2016/03/03 | 878 | 878 | 850 | 867 | 2,200 |
2016/03/02 | 881 | 881 | 853 | 863 | 4,200 |
2016/03/01 | 910 | 925 | 865 | 880 | 3,700 |
2016/02/29 | 881 | 923 | 881 | 899 | 4,200 |
2016/02/26 | 970 | 970 | 871 | 871 | 6,300 |
2016/02/25 | 968 | 985 | 968 | 985 | 400 |
2016/02/24 | 988 | 988 | 963 | 988 | 1,400 |
2016/02/23 | 1,005 | 1,005 | 977 | 996 | 3,700 |
2016/02/22 | 1,030 | 1,030 | 1,000 | 1,022 | 1,300 |
2016/02/19 | 1,032 | 1,032 | 1,032 | 1,032 | 200 |
2016/02/18 | 1,047 | 1,059 | 1,031 | 1,059 | 900 |
2016/02/17 | 1,078 | 1,078 | 1,030 | 1,065 | 2,400 |
2016/02/16 | 1,056 | 1,099 | 1,052 | 1,079 | 2,000 |
2016/02/15 | 1,100 | 1,100 | 1,070 | 1,082 | 700 |
2016/02/12 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
2016/02/10 | 1,100 | 1,130 | 1,100 | 1,125 | 600 |
2016/02/09 | 1,130 | 1,130 | 1,100 | 1,118 | 1,100 |
2016/02/08 | 1,100 | 1,100 | 1,100 | 1,100 | 1,100 |
2016/02/05 | 1,125 | 1,140 | 1,101 | 1,139 | 700 |
2016/02/04 | 1,150 | 1,155 | 1,125 | 1,125 | 1,300 |
2016/02/03 | 1,111 | 1,150 | 1,110 | 1,150 | 500 |
2016/02/01 | 1,116 | 1,180 | 1,116 | 1,180 | 1,300 |
2016/01/29 | 1,130 | 1,145 | 1,115 | 1,115 | 800 |
2016/01/28 | 1,130 | 1,130 | 1,130 | 1,130 | 100 |
2016/01/27 | 1,197 | 1,197 | 1,138 | 1,145 | 500 |
2016/01/26 | 1,193 | 1,193 | 1,122 | 1,173 | 1,700 |
2016/01/25 | 1,048 | 1,180 | 1,048 | 1,179 | 3,000 |
2016/01/22 | 983 | 1,048 | 983 | 1,048 | 1,100 |
2016/01/21 | 1,050 | 1,050 | 980 | 1,010 | 1,700 |
2016/01/20 | 1,023 | 1,050 | 1,023 | 1,050 | 800 |
2016/01/19 | 1,010 | 1,046 | 1,010 | 1,046 | 800 |
2016/01/18 | 1,000 | 1,050 | 990 | 1,040 | 2,100 |
2016/01/15 | 1,050 | 1,080 | 1,020 | 1,020 | 1,100 |
2016/01/14 | 1,100 | 1,100 | 975 | 1,050 | 3,500 |
2016/01/13 | 1,120 | 1,120 | 1,100 | 1,102 | 1,300 |
2016/01/12 | 1,111 | 1,145 | 1,100 | 1,145 | 1,000 |
2016/01/08 | 1,149 | 1,149 | 1,122 | 1,146 | 1,300 |
2016/01/06 | 1,150 | 1,150 | 1,130 | 1,149 | 400 |
2016/01/05 | 1,130 | 1,150 | 1,120 | 1,150 | 600 |
2016/01/04 | 1,166 | 1,178 | 1,130 | 1,150 | 1,700 |