7760 IMV(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 183 | 185 | 178 | 178 | 71,000 | 178 |
| 2007-12-27 | 177 | 178 | 175 | 178 | 7,000 | 178 |
| 2007-12-26 | 178 | 179 | 175 | 179 | 10,000 | 179 |
| 2007-12-25 | 174 | 179 | 170 | 174 | 23,000 | 174 |
| 2007-12-21 | 179 | 180 | 174 | 174 | 31,000 | 174 |
| 2007-12-20 | 181 | 182 | 177 | 180 | 10,000 | 180 |
| 2007-12-19 | 178 | 183 | 175 | 183 | 3,000 | 183 |
| 2007-12-18 | 184 | 184 | 183 | 183 | 9,000 | 183 |
| 2007-12-17 | 185 | 185 | 175 | 185 | 15,000 | 185 |
| 2007-12-14 | 188 | 188 | 185 | 188 | 16,000 | 188 |
| 2007-12-13 | 189 | 189 | 181 | 188 | 14,000 | 188 |
| 2007-12-12 | 181 | 189 | 181 | 189 | 19,000 | 189 |
| 2007-12-11 | 187 | 189 | 186 | 189 | 11,000 | 189 |
| 2007-12-10 | 191 | 191 | 184 | 186 | 21,000 | 186 |
| 2007-12-07 | 187 | 187 | 183 | 183 | 25,000 | 183 |
| 2007-12-06 | 180 | 184 | 180 | 183 | 16,000 | 183 |
| 2007-12-05 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2007-12-04 | 179 | 180 | 177 | 180 | 17,000 | 180 |
| 2007-12-03 | 180 | 180 | 168 | 174 | 19,000 | 174 |
| 2007-11-30 | 186 | 186 | 181 | 184 | 18,000 | 184 |
| 2007-11-29 | 181 | 182 | 181 | 181 | 13,000 | 181 |
| 2007-11-28 | 182 | 183 | 180 | 181 | 15,000 | 181 |
| 2007-11-27 | 167 | 184 | 167 | 181 | 21,000 | 181 |
| 2007-11-26 | 185 | 185 | 180 | 180 | 6,000 | 180 |
| 2007-11-22 | 181 | 181 | 172 | 181 | 27,000 | 181 |
| 2007-11-21 | 178 | 182 | 178 | 182 | 16,000 | 182 |
| 2007-11-20 | 169 | 173 | 168 | 173 | 16,000 | 173 |
| 2007-11-19 | 169 | 183 | 169 | 170 | 19,000 | 170 |
| 2007-11-16 | 172 | 172 | 168 | 168 | 8,000 | 168 |
| 2007-11-15 | 169 | 173 | 167 | 173 | 24,000 | 173 |
| 2007-11-14 | 169 | 173 | 166 | 169 | 57,000 | 169 |
| 2007-11-13 | 169 | 169 | 168 | 168 | 9,000 | 168 |
| 2007-11-12 | 175 | 175 | 163 | 169 | 70,000 | 169 |
| 2007-11-09 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2007-11-08 | 189 | 197 | 185 | 195 | 14,000 | 195 |
| 2007-11-07 | 194 | 199 | 184 | 199 | 26,000 | 199 |
| 2007-11-06 | 199 | 199 | 190 | 195 | 40,000 | 195 |
| 2007-11-05 | 206 | 206 | 201 | 203 | 13,000 | 203 |
| 2007-11-02 | 191 | 204 | 191 | 201 | 40,000 | 201 |
| 2007-11-01 | 212 | 212 | 199 | 206 | 60,000 | 206 |
| 2007-10-31 | 191 | 212 | 187 | 211 | 77,000 | 211 |
| 2007-10-30 | 189 | 190 | 184 | 189 | 38,000 | 189 |
| 2007-10-29 | 182 | 187 | 181 | 186 | 39,000 | 186 |
| 2007-10-26 | 179 | 188 | 171 | 181 | 68,000 | 181 |
| 2007-10-25 | 187 | 192 | 171 | 179 | 135,000 | 179 |
| 2007-10-24 | 165 | 181 | 163 | 181 | 72,000 | 181 |
| 2007-10-23 | 161 | 164 | 161 | 161 | 60,000 | 161 |
| 2007-10-22 | 158 | 160 | 156 | 159 | 61,000 | 159 |
| 2007-10-19 | 160 | 162 | 159 | 160 | 61,000 | 160 |
| 2007-10-18 | 159 | 161 | 159 | 160 | 47,000 | 160 |
| 2007-10-17 | 159 | 159 | 156 | 159 | 28,000 | 159 |
| 2007-10-16 | 163 | 163 | 158 | 158 | 53,000 | 158 |
| 2007-10-15 | 165 | 165 | 162 | 163 | 78,000 | 163 |
| 2007-10-12 | 168 | 168 | 163 | 164 | 134,000 | 164 |
| 2007-10-11 | 167 | 168 | 166 | 166 | 66,000 | 166 |
| 2007-10-10 | 170 | 175 | 166 | 166 | 81,000 | 166 |
| 2007-10-09 | 168 | 169 | 164 | 168 | 93,000 | 168 |
| 2007-10-05 | 170 | 170 | 165 | 168 | 57,000 | 168 |
| 2007-10-04 | 170 | 171 | 170 | 170 | 29,000 | 170 |
| 2007-10-03 | 176 | 176 | 170 | 172 | 10,000 | 172 |
| 2007-10-02 | 174 | 174 | 173 | 174 | 5,000 | 174 |
| 2007-10-01 | 173 | 175 | 172 | 173 | 20,000 | 173 |
| 2007-09-28 | 180 | 182 | 177 | 177 | 34,000 | 177 |
| 2007-09-27 | 171 | 177 | 170 | 177 | 20,000 | 177 |
| 2007-09-26 | 172 | 172 | 160 | 163 | 71,000 | 163 |
| 2007-09-25 | 172 | 172 | 167 | 171 | 13,000 | 171 |
| 2007-09-21 | 180 | 180 | 172 | 175 | 87,000 | 175 |
| 2007-09-20 | 180 | 180 | 175 | 175 | 23,000 | 175 |
| 2007-09-19 | 178 | 180 | 177 | 180 | 15,000 | 180 |
| 2007-09-18 | 180 | 180 | 172 | 175 | 133,000 | 175 |
| 2007-09-14 | 175 | 175 | 174 | 175 | 52,000 | 175 |
| 2007-09-13 | 180 | 180 | 174 | 174 | 65,000 | 174 |
| 2007-09-12 | 189 | 189 | 182 | 182 | 28,000 | 182 |
| 2007-09-11 | 188 | 190 | 185 | 185 | 15,000 | 185 |
| 2007-09-10 | 195 | 195 | 190 | 190 | 20,000 | 190 |
| 2007-09-07 | 193 | 193 | 187 | 190 | 16,000 | 190 |
| 2007-09-06 | 189 | 194 | 185 | 190 | 15,000 | 190 |
| 2007-09-05 | 198 | 198 | 190 | 190 | 63,000 | 190 |
| 2007-09-04 | 198 | 198 | 195 | 195 | 41,000 | 195 |
| 2007-09-03 | 199 | 200 | 198 | 199 | 54,000 | 199 |
| 2007-08-31 | 199 | 202 | 199 | 200 | 43,000 | 200 |
| 2007-08-30 | 200 | 204 | 197 | 200 | 57,000 | 200 |
| 2007-08-29 | 198 | 200 | 196 | 200 | 33,000 | 200 |
| 2007-08-28 | 200 | 201 | 198 | 200 | 75,000 | 200 |
| 2007-08-27 | 210 | 228 | 200 | 203 | 364,000 | 203 |
| 2007-08-24 | 201 | 203 | 200 | 200 | 60,000 | 200 |
| 2007-08-23 | 195 | 200 | 195 | 196 | 221,000 | 196 |
| 2007-08-22 | 196 | 200 | 190 | 190 | 165,000 | 190 |
| 2007-08-21 | 200 | 200 | 191 | 191 | 117,000 | 191 |
| 2007-08-20 | 213 | 217 | 194 | 200 | 307,000 | 200 |
| 2007-08-17 | 240 | 240 | 233 | 233 | 12,000 | 233 |
| 2007-08-16 | 245 | 248 | 238 | 238 | 19,000 | 238 |
| 2007-08-15 | 247 | 247 | 244 | 244 | 8,000 | 244 |
| 2007-08-14 | 244 | 249 | 244 | 249 | 8,000 | 249 |
| 2007-08-13 | 255 | 255 | 244 | 244 | 21,000 | 244 |
| 2007-08-10 | 260 | 260 | 258 | 258 | 8,000 | 258 |
| 2007-08-09 | 250 | 250 | 250 | 250 | 4,000 | 250 |
| 2007-08-08 | 248 | 252 | 246 | 250 | 14,000 | 250 |
| 2007-08-07 | 243 | 243 | 243 | 243 | 1,000 | 243 |
| 2007-08-06 | 246 | 246 | 241 | 241 | 5,000 | 241 |
| 2007-08-03 | 265 | 265 | 246 | 246 | 34,000 | 246 |
| 2007-08-02 | 266 | 267 | 266 | 266 | 5,000 | 266 |
| 2007-08-01 | 270 | 270 | 266 | 266 | 3,000 | 266 |
| 2007-07-30 | 261 | 263 | 261 | 263 | 4,000 | 263 |
| 2007-07-27 | 267 | 267 | 260 | 262 | 13,000 | 262 |
| 2007-07-26 | 274 | 274 | 270 | 270 | 3,000 | 270 |
| 2007-07-25 | 267 | 270 | 266 | 270 | 26,000 | 270 |
| 2007-07-24 | 271 | 271 | 267 | 267 | 4,000 | 267 |
| 2007-07-23 | 272 | 272 | 270 | 270 | 16,000 | 270 |
| 2007-07-20 | 278 | 280 | 274 | 274 | 21,000 | 274 |
| 2007-07-19 | 284 | 284 | 278 | 278 | 17,000 | 278 |
| 2007-07-18 | 284 | 284 | 275 | 275 | 13,000 | 275 |
| 2007-07-17 | 282 | 284 | 282 | 284 | 2,000 | 284 |
| 2007-07-13 | 279 | 285 | 279 | 281 | 15,000 | 281 |
| 2007-07-12 | 279 | 280 | 274 | 274 | 17,000 | 274 |
| 2007-07-11 | 284 | 284 | 275 | 275 | 24,000 | 275 |
| 2007-07-10 | 284 | 284 | 283 | 284 | 12,000 | 284 |
| 2007-07-09 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2007-07-06 | 292 | 292 | 284 | 284 | 13,000 | 284 |
| 2007-07-05 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2007-07-04 | 284 | 284 | 284 | 284 | 2,000 | 284 |
| 2007-07-03 | 280 | 285 | 280 | 285 | 2,000 | 285 |
| 2007-07-02 | 278 | 280 | 278 | 280 | 9,000 | 280 |
| 2007-06-29 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2007-06-28 | 280 | 280 | 279 | 279 | 3,000 | 279 |
| 2007-06-27 | 283 | 283 | 280 | 280 | 3,000 | 280 |
| 2007-06-26 | 289 | 289 | 280 | 280 | 13,000 | 280 |
| 2007-06-25 | 280 | 280 | 280 | 280 | 6,000 | 280 |
| 2007-06-22 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2007-06-21 | 279 | 280 | 278 | 278 | 5,000 | 278 |
| 2007-06-20 | 276 | 278 | 276 | 278 | 6,000 | 278 |
| 2007-06-19 | 280 | 281 | 280 | 280 | 6,000 | 280 |
| 2007-06-18 | 280 | 280 | 275 | 280 | 9,000 | 280 |
| 2007-06-15 | 279 | 279 | 274 | 274 | 11,000 | 274 |
| 2007-06-14 | 280 | 280 | 275 | 275 | 5,000 | 275 |
| 2007-06-13 | 278 | 278 | 278 | 278 | 2,000 | 278 |
| 2007-06-12 | 280 | 280 | 278 | 278 | 2,000 | 278 |
| 2007-06-11 | 279 | 280 | 277 | 278 | 10,000 | 278 |
| 2007-06-08 | 275 | 275 | 275 | 275 | 3,000 | 275 |
| 2007-06-07 | 275 | 275 | 275 | 275 | 7,000 | 275 |
| 2007-06-06 | 278 | 278 | 277 | 278 | 9,000 | 278 |
| 2007-06-05 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 2007-06-04 | 279 | 279 | 278 | 278 | 4,000 | 278 |
| 2007-06-01 | 280 | 280 | 278 | 278 | 5,000 | 278 |
| 2007-05-31 | 280 | 285 | 278 | 278 | 13,000 | 278 |
| 2007-05-30 | 275 | 280 | 275 | 276 | 8,000 | 276 |
| 2007-05-29 | 278 | 280 | 278 | 280 | 6,000 | 280 |
| 2007-05-28 | 280 | 280 | 278 | 278 | 3,000 | 278 |
| 2007-05-25 | 285 | 285 | 276 | 280 | 18,000 | 280 |
| 2007-05-24 | 283 | 295 | 280 | 280 | 12,000 | 280 |
| 2007-05-23 | 273 | 280 | 273 | 274 | 9,000 | 274 |
| 2007-05-22 | 270 | 270 | 265 | 269 | 5,000 | 269 |
| 2007-05-21 | 277 | 277 | 270 | 270 | 8,000 | 270 |
| 2007-05-18 | 295 | 295 | 275 | 280 | 6,000 | 280 |
| 2007-05-17 | 310 | 310 | 290 | 295 | 15,000 | 295 |
| 2007-05-16 | 325 | 325 | 320 | 320 | 10,000 | 320 |
| 2007-05-15 | 326 | 326 | 326 | 326 | 1,000 | 326 |
| 2007-05-14 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2007-05-11 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2007-05-10 | 329 | 329 | 329 | 329 | 5,000 | 329 |
| 2007-05-07 | 319 | 320 | 319 | 320 | 5,000 | 320 |
| 2007-04-27 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2007-04-26 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2007-04-25 | 319 | 319 | 315 | 315 | 3,000 | 315 |
| 2007-04-24 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2007-04-23 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2007-04-20 | 320 | 320 | 315 | 315 | 4,000 | 315 |
| 2007-04-19 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2007-04-18 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2007-04-17 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2007-04-16 | 324 | 324 | 321 | 321 | 8,000 | 321 |
| 2007-04-13 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2007-04-11 | 328 | 329 | 317 | 317 | 6,000 | 317 |
| 2007-04-10 | 323 | 323 | 322 | 322 | 2,000 | 322 |
| 2007-04-06 | 333 | 333 | 329 | 329 | 6,000 | 329 |
| 2007-03-28 | 350 | 360 | 350 | 360 | 7,000 | 360 |
| 2007-03-26 | 350 | 350 | 348 | 348 | 3,000 | 348 |
| 2007-03-23 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 2007-03-22 | 340 | 340 | 335 | 336 | 7,000 | 336 |
| 2007-03-20 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 2007-03-19 | 342 | 342 | 342 | 342 | 2,000 | 342 |
| 2007-03-16 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2007-03-14 | 346 | 346 | 331 | 331 | 21,000 | 331 |
| 2007-03-13 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2007-03-09 | 355 | 355 | 349 | 349 | 5,000 | 349 |
| 2007-03-08 | 360 | 365 | 360 | 364 | 6,000 | 364 |
| 2007-03-07 | 344 | 348 | 343 | 348 | 13,000 | 348 |
| 2007-03-06 | 340 | 349 | 332 | 349 | 4,000 | 349 |
| 2007-03-05 | 345 | 345 | 340 | 340 | 7,000 | 340 |
| 2007-03-02 | 340 | 350 | 340 | 350 | 5,000 | 350 |
| 2007-03-01 | 343 | 343 | 330 | 330 | 11,000 | 330 |
| 2007-02-28 | 342 | 344 | 336 | 340 | 25,000 | 340 |
| 2007-02-27 | 350 | 355 | 346 | 350 | 13,000 | 350 |
| 2007-02-26 | 345 | 345 | 345 | 345 | 4,000 | 345 |
| 2007-02-23 | 335 | 336 | 328 | 335 | 13,000 | 335 |
| 2007-02-22 | 325 | 330 | 320 | 330 | 9,000 | 330 |
| 2007-02-21 | 321 | 321 | 312 | 320 | 17,000 | 320 |
| 2007-02-20 | 329 | 329 | 320 | 320 | 24,000 | 320 |
| 2007-02-19 | 333 | 334 | 330 | 330 | 8,000 | 330 |
| 2007-02-16 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2007-02-15 | 337 | 337 | 332 | 333 | 9,000 | 333 |
| 2007-02-14 | 339 | 339 | 319 | 327 | 16,000 | 327 |
| 2007-02-13 | 360 | 360 | 354 | 354 | 3,000 | 354 |
| 2007-02-09 | 361 | 362 | 360 | 362 | 4,000 | 362 |
| 2007-02-08 | 362 | 362 | 354 | 360 | 14,000 | 360 |
| 2007-02-07 | 360 | 362 | 360 | 362 | 5,000 | 362 |
| 2007-02-06 | 359 | 359 | 354 | 359 | 6,000 | 359 |
| 2007-02-05 | 354 | 364 | 354 | 360 | 10,000 | 360 |
| 2007-02-02 | 370 | 372 | 362 | 369 | 13,000 | 369 |
| 2007-02-01 | 371 | 371 | 360 | 370 | 12,000 | 370 |
| 2007-01-31 | 370 | 376 | 370 | 370 | 11,000 | 370 |
| 2007-01-30 | 380 | 380 | 369 | 370 | 25,000 | 370 |
| 2007-01-29 | 371 | 378 | 370 | 378 | 35,000 | 378 |
| 2007-01-26 | 356 | 370 | 356 | 370 | 26,000 | 370 |
| 2007-01-25 | 356 | 356 | 350 | 350 | 6,000 | 350 |
| 2007-01-24 | 355 | 360 | 350 | 356 | 38,000 | 356 |
| 2007-01-23 | 355 | 359 | 350 | 350 | 8,000 | 350 |
| 2007-01-22 | 355 | 355 | 350 | 351 | 13,000 | 351 |
| 2007-01-19 | 330 | 360 | 326 | 355 | 46,000 | 355 |
| 2007-01-18 | 326 | 326 | 325 | 325 | 2,000 | 325 |
| 2007-01-17 | 315 | 320 | 315 | 320 | 2,000 | 320 |
| 2007-01-16 | 326 | 326 | 315 | 320 | 8,000 | 320 |
| 2007-01-15 | 325 | 325 | 324 | 325 | 4,000 | 325 |
| 2007-01-12 | 327 | 327 | 327 | 327 | 1,000 | 327 |
| 2007-01-11 | 315 | 322 | 312 | 322 | 6,000 | 322 |
| 2007-01-10 | 341 | 341 | 315 | 330 | 25,000 | 330 |
| 2007-01-09 | 310 | 341 | 305 | 341 | 10,000 | 341 |
| 2007-01-05 | 313 | 313 | 310 | 310 | 4,000 | 310 |
| 2007-01-04 | 312 | 312 | 312 | 312 | 2,000 | 312 |
分割・併合履歴 ： [2005-12-27]1株→2株
