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 |
---|---|---|---|---|---|
2017/12/29 | 876 | 876 | 876 | 876 | 500 |
2017/12/28 | 867 | 867 | 867 | 867 | 400 |
2017/12/27 | 819 | 853 | 819 | 852 | 2,200 |
2017/12/26 | 822 | 822 | 800 | 815 | 6,900 |
2017/12/25 | 827 | 830 | 800 | 822 | 6,300 |
2017/12/22 | 836 | 836 | 836 | 836 | 3,100 |
2017/12/21 | 851 | 851 | 836 | 836 | 300 |
2017/12/20 | 850 | 850 | 850 | 850 | 100 |
2017/12/19 | 826 | 849 | 810 | 849 | 5,300 |
2017/12/18 | 842 | 842 | 832 | 832 | 3,200 |
2017/12/15 | 851 | 851 | 832 | 836 | 700 |
2017/12/14 | 864 | 864 | 864 | 864 | 600 |
2017/12/13 | 840 | 869 | 839 | 867 | 3,000 |
2017/12/12 | 837 | 837 | 837 | 837 | 200 |
2017/12/11 | 836 | 836 | 820 | 820 | 400 |
2017/12/08 | 831 | 831 | 823 | 823 | 600 |
2017/12/05 | 846 | 846 | 846 | 846 | 200 |
2017/12/04 | 868 | 874 | 845 | 845 | 2,400 |
2017/12/01 | 863 | 863 | 858 | 858 | 300 |
2017/11/30 | 872 | 873 | 867 | 867 | 600 |
2017/11/29 | 858 | 874 | 843 | 863 | 1,500 |
2017/11/28 | 870 | 870 | 857 | 858 | 600 |
2017/11/27 | 855 | 855 | 855 | 855 | 100 |
2017/11/24 | 846 | 855 | 846 | 855 | 400 |
2017/11/22 | 843 | 850 | 843 | 849 | 700 |
2017/11/21 | 834 | 846 | 825 | 841 | 1,800 |
2017/11/20 | 863 | 866 | 834 | 834 | 6,100 |
2017/11/17 | 834 | 849 | 809 | 820 | 6,400 |
2017/11/16 | 801 | 850 | 801 | 837 | 8,700 |
2017/11/15 | 876 | 876 | 831 | 831 | 38,000 |
2017/11/14 | 977 | 1,052 | 952 | 966 | 6,500 |
2017/11/13 | 964 | 982 | 931 | 970 | 4,500 |
2017/11/10 | 900 | 919 | 875 | 919 | 6,100 |
2017/11/09 | 960 | 978 | 896 | 900 | 9,200 |
2017/11/08 | 968 | 968 | 942 | 954 | 14,600 |
2017/11/07 | 1,157 | 1,160 | 1,000 | 1,041 | 17,700 |
2017/11/06 | 1,021 | 1,272 | 1,010 | 1,150 | 35,000 |
2017/11/02 | 980 | 1,029 | 980 | 1,010 | 9,300 |
2017/11/01 | 925 | 969 | 925 | 969 | 7,700 |
2017/10/31 | 923 | 940 | 920 | 939 | 3,900 |
2017/10/30 | 910 | 925 | 910 | 922 | 900 |
2017/10/27 | 891 | 900 | 891 | 900 | 2,200 |
2017/10/26 | 910 | 910 | 891 | 891 | 700 |
2017/10/25 | 926 | 926 | 905 | 905 | 1,100 |
2017/10/24 | 906 | 908 | 906 | 906 | 1,500 |
2017/10/23 | 910 | 920 | 900 | 919 | 3,700 |
2017/10/20 | 895 | 915 | 887 | 895 | 2,500 |
2017/10/19 | 897 | 915 | 896 | 910 | 2,200 |
2017/10/18 | 919 | 920 | 890 | 910 | 3,600 |
2017/10/17 | 870 | 914 | 870 | 900 | 3,100 |
2017/10/16 | 881 | 881 | 864 | 864 | 500 |
2017/10/13 | 910 | 910 | 880 | 880 | 200 |
2017/10/12 | 888 | 925 | 880 | 880 | 2,200 |
2017/10/11 | 888 | 888 | 865 | 865 | 1,100 |
2017/10/10 | 829 | 874 | 829 | 869 | 1,700 |
2017/10/05 | 820 | 829 | 811 | 829 | 2,900 |
2017/10/03 | 831 | 831 | 820 | 820 | 1,700 |
2017/10/02 | 829 | 830 | 829 | 830 | 300 |
2017/09/29 | 829 | 829 | 829 | 829 | 200 |
2017/09/28 | 814 | 814 | 814 | 814 | 400 |
2017/09/27 | 828 | 828 | 797 | 805 | 2,200 |
2017/09/26 | 835 | 835 | 820 | 820 | 600 |
2017/09/25 | 837 | 840 | 821 | 821 | 1,400 |
2017/09/22 | 810 | 830 | 810 | 830 | 1,200 |
2017/09/21 | 805 | 813 | 803 | 813 | 1,600 |
2017/09/20 | 803 | 803 | 802 | 802 | 200 |
2017/09/19 | 805 | 820 | 800 | 800 | 1,500 |
2017/09/15 | 791 | 803 | 791 | 803 | 600 |
2017/09/13 | 817 | 817 | 800 | 800 | 300 |
2017/09/12 | 801 | 801 | 801 | 801 | 500 |
2017/09/11 | 805 | 810 | 795 | 810 | 1,200 |
2017/09/08 | 820 | 820 | 805 | 805 | 200 |
2017/09/07 | 821 | 821 | 820 | 820 | 1,000 |
2017/09/06 | 801 | 820 | 800 | 820 | 800 |
2017/09/05 | 800 | 820 | 800 | 820 | 3,600 |
2017/09/04 | 815 | 830 | 815 | 830 | 800 |
2017/09/01 | 831 | 850 | 830 | 830 | 300 |
2017/08/29 | 834 | 835 | 833 | 835 | 1,200 |
2017/08/28 | 836 | 836 | 821 | 834 | 900 |
2017/08/24 | 836 | 836 | 836 | 836 | 100 |
2017/08/23 | 867 | 867 | 850 | 850 | 900 |
2017/08/22 | 799 | 869 | 799 | 869 | 2,800 |
2017/08/21 | 799 | 799 | 799 | 799 | 900 |
2017/08/18 | 785 | 800 | 785 | 790 | 4,400 |
2017/08/17 | 800 | 800 | 800 | 800 | 200 |
2017/08/16 | 800 | 800 | 800 | 800 | 400 |
2017/08/15 | 785 | 785 | 784 | 784 | 200 |
2017/08/14 | 804 | 804 | 785 | 800 | 1,200 |
2017/08/10 | 810 | 840 | 810 | 840 | 1,200 |
2017/08/09 | 841 | 841 | 840 | 840 | 300 |
2017/08/08 | 853 | 853 | 845 | 845 | 600 |
2017/08/07 | 844 | 844 | 836 | 838 | 800 |
2017/08/04 | 834 | 834 | 834 | 834 | 100 |
2017/08/03 | 839 | 840 | 834 | 834 | 1,800 |
2017/08/02 | 860 | 860 | 834 | 834 | 900 |
2017/08/01 | 838 | 839 | 830 | 830 | 7,100 |
2017/07/31 | 834 | 838 | 830 | 838 | 3,600 |
2017/07/28 | 855 | 855 | 839 | 839 | 1,300 |
2017/07/27 | 838 | 842 | 838 | 842 | 1,200 |
2017/07/26 | 858 | 862 | 843 | 850 | 1,700 |
2017/07/25 | 840 | 845 | 830 | 843 | 3,300 |
2017/07/24 | 854 | 854 | 835 | 838 | 2,700 |
2017/07/21 | 885 | 914 | 857 | 858 | 2,600 |
2017/07/20 | 864 | 864 | 850 | 855 | 1,600 |
2017/07/19 | 899 | 899 | 845 | 869 | 5,900 |
2017/07/18 | 860 | 940 | 858 | 884 | 12,600 |
2017/07/14 | 876 | 879 | 830 | 830 | 4,800 |
2017/07/13 | 887 | 902 | 870 | 875 | 3,600 |
2017/07/12 | 897 | 906 | 857 | 880 | 14,400 |
2017/07/11 | 917 | 942 | 875 | 887 | 15,300 |
2017/07/10 | 843 | 960 | 812 | 872 | 35,500 |
2017/07/07 | 794 | 921 | 791 | 903 | 24,200 |
2017/07/06 | 771 | 771 | 771 | 771 | 1,100 |
2017/07/05 | 769 | 771 | 768 | 771 | 300 |
2017/07/04 | 767 | 769 | 767 | 768 | 1,700 |
2017/07/03 | 768 | 768 | 767 | 767 | 400 |
2017/06/30 | 772 | 781 | 771 | 771 | 1,800 |
2017/06/29 | 765 | 769 | 765 | 769 | 1,200 |
2017/06/28 | 765 | 784 | 765 | 765 | 3,300 |
2017/06/27 | 781 | 783 | 773 | 780 | 3,000 |
2017/06/26 | 783 | 786 | 772 | 772 | 2,600 |
2017/06/23 | 790 | 808 | 783 | 786 | 4,000 |
2017/06/22 | 791 | 791 | 767 | 790 | 7,400 |
2017/06/21 | 793 | 793 | 780 | 792 | 5,000 |
2017/06/20 | 754 | 769 | 754 | 765 | 1,100 |
2017/06/19 | 750 | 765 | 745 | 755 | 6,200 |
2017/06/16 | 740 | 740 | 738 | 738 | 1,800 |
2017/06/15 | 746 | 746 | 732 | 733 | 1,800 |
2017/06/14 | 740 | 740 | 732 | 732 | 300 |
2017/06/13 | 732 | 733 | 728 | 732 | 1,900 |
2017/06/12 | 730 | 733 | 729 | 733 | 2,400 |
2017/06/09 | 750 | 750 | 737 | 737 | 1,100 |
2017/06/08 | 737 | 741 | 735 | 735 | 1,500 |
2017/06/07 | 735 | 744 | 735 | 736 | 2,900 |
2017/06/06 | 753 | 753 | 733 | 744 | 3,500 |
2017/06/05 | 738 | 753 | 738 | 748 | 1,600 |
2017/06/02 | 745 | 753 | 735 | 735 | 5,200 |
2017/06/01 | 760 | 760 | 741 | 741 | 1,300 |
2017/05/31 | 744 | 760 | 737 | 760 | 2,200 |
2017/05/30 | 742 | 744 | 742 | 744 | 600 |
2017/05/29 | 741 | 743 | 741 | 742 | 1,000 |
2017/05/26 | 746 | 760 | 740 | 740 | 900 |
2017/05/25 | 750 | 787 | 739 | 746 | 1,600 |
2017/05/24 | 740 | 741 | 738 | 738 | 600 |
2017/05/23 | 743 | 749 | 740 | 741 | 1,900 |
2017/05/22 | 748 | 750 | 742 | 743 | 3,800 |
2017/05/19 | 749 | 749 | 743 | 743 | 200 |
2017/05/18 | 735 | 746 | 728 | 746 | 4,200 |
2017/05/17 | 745 | 747 | 735 | 738 | 2,600 |
2017/05/16 | 760 | 760 | 745 | 745 | 2,200 |
2017/05/15 | 740 | 756 | 736 | 755 | 5,800 |
2017/05/12 | 734 | 755 | 731 | 748 | 23,800 |
2017/05/11 | 780 | 790 | 768 | 779 | 4,500 |
2017/05/10 | 799 | 799 | 782 | 784 | 8,300 |
2017/05/09 | 819 | 839 | 811 | 815 | 22,600 |
2017/05/08 | 1,005 | 1,044 | 847 | 861 | 91,400 |
2017/05/02 | 788 | 900 | 788 | 900 | 47,100 |
2017/05/01 | 740 | 750 | 740 | 750 | 2,200 |
2017/04/28 | 740 | 740 | 739 | 739 | 1,000 |
2017/04/27 | 739 | 739 | 739 | 739 | 100 |
2017/04/26 | 739 | 739 | 739 | 739 | 100 |
2017/04/25 | 739 | 739 | 739 | 739 | 100 |
2017/04/24 | 736 | 736 | 736 | 736 | 100 |
2017/04/21 | 736 | 736 | 736 | 736 | 100 |
2017/04/19 | 750 | 750 | 750 | 750 | 100 |
2017/04/18 | 750 | 750 | 750 | 750 | 600 |
2017/04/17 | 750 | 750 | 750 | 750 | 100 |
2017/04/14 | 748 | 750 | 748 | 749 | 1,300 |
2017/04/13 | 735 | 735 | 735 | 735 | 400 |
2017/04/07 | 750 | 750 | 750 | 750 | 200 |
2017/04/06 | 750 | 750 | 750 | 750 | 100 |
2017/04/05 | 750 | 750 | 750 | 750 | 300 |
2017/04/04 | 750 | 750 | 741 | 741 | 300 |
2017/04/03 | 750 | 750 | 735 | 735 | 400 |
2017/03/29 | 759 | 759 | 750 | 750 | 200 |
2017/03/28 | 745 | 751 | 730 | 751 | 500 |
2017/03/27 | 752 | 752 | 738 | 751 | 300 |
2017/03/24 | 746 | 748 | 721 | 748 | 800 |
2017/03/22 | 761 | 761 | 730 | 731 | 4,000 |
2017/03/21 | 761 | 763 | 761 | 761 | 1,700 |
2017/03/17 | 769 | 778 | 761 | 761 | 1,900 |
2017/03/16 | 755 | 755 | 755 | 755 | 400 |
2017/03/15 | 754 | 754 | 751 | 751 | 1,200 |
2017/03/14 | 755 | 763 | 753 | 753 | 2,900 |
2017/03/13 | 757 | 771 | 756 | 763 | 2,000 |
2017/03/10 | 751 | 769 | 751 | 767 | 1,800 |
2017/03/09 | 751 | 755 | 751 | 752 | 2,000 |
2017/03/08 | 748 | 763 | 748 | 763 | 1,000 |
2017/03/07 | 775 | 775 | 745 | 745 | 4,400 |
2017/03/06 | 752 | 782 | 752 | 782 | 400 |
2017/03/03 | 755 | 755 | 746 | 750 | 3,400 |
2017/03/02 | 745 | 775 | 741 | 775 | 3,400 |
2017/03/01 | 745 | 760 | 739 | 760 | 3,200 |
2017/02/28 | 740 | 740 | 739 | 739 | 1,300 |
2017/02/27 | 739 | 739 | 739 | 739 | 100 |
2017/02/24 | 731 | 740 | 731 | 740 | 400 |
2017/02/23 | 731 | 735 | 720 | 735 | 900 |
2017/02/22 | 739 | 739 | 739 | 739 | 3,800 |
2017/02/21 | 740 | 740 | 740 | 740 | 700 |
2017/02/20 | 755 | 755 | 740 | 740 | 2,100 |
2017/02/17 | 741 | 741 | 725 | 740 | 600 |
2017/02/16 | 740 | 754 | 740 | 745 | 800 |
2017/02/15 | 750 | 750 | 737 | 738 | 1,000 |
2017/02/14 | 765 | 765 | 750 | 750 | 200 |
2017/02/13 | 750 | 750 | 750 | 750 | 700 |
2017/02/10 | 750 | 750 | 750 | 750 | 300 |
2017/02/09 | 750 | 750 | 750 | 750 | 100 |
2017/02/07 | 740 | 750 | 726 | 750 | 1,200 |
2017/02/06 | 750 | 750 | 735 | 750 | 1,300 |
2017/02/03 | 741 | 741 | 741 | 741 | 100 |
2017/02/02 | 756 | 756 | 755 | 755 | 900 |
2017/02/01 | 758 | 761 | 758 | 760 | 2,000 |
2017/01/31 | 760 | 760 | 745 | 758 | 500 |
2017/01/30 | 759 | 789 | 759 | 760 | 1,900 |
2017/01/27 | 750 | 759 | 727 | 759 | 6,200 |
2017/01/26 | 762 | 762 | 754 | 755 | 400 |
2017/01/25 | 749 | 749 | 735 | 735 | 2,600 |
2017/01/24 | 757 | 772 | 734 | 772 | 4,700 |
2017/01/23 | 799 | 799 | 785 | 787 | 700 |
2017/01/20 | 779 | 792 | 779 | 791 | 800 |
2017/01/19 | 763 | 780 | 756 | 780 | 1,500 |
2017/01/17 | 776 | 778 | 776 | 778 | 800 |
2017/01/16 | 778 | 778 | 776 | 776 | 400 |
2017/01/13 | 785 | 785 | 785 | 785 | 200 |
2017/01/12 | 770 | 770 | 770 | 770 | 100 |
2017/01/06 | 750 | 795 | 750 | 779 | 2,600 |
2017/01/05 | 750 | 750 | 749 | 750 | 800 |
2017/01/04 | 730 | 750 | 710 | 735 | 3,500 |