7760 IMV(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 124 | 124 | 113 | 113 | 51,000 | 113 |
| 2009-12-29 | 120 | 129 | 120 | 129 | 9,000 | 129 |
| 2009-12-28 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2009-12-25 | 120 | 120 | 117 | 117 | 5,000 | 117 |
| 2009-12-24 | 117 | 120 | 117 | 120 | 4,000 | 120 |
| 2009-12-22 | 117 | 117 | 117 | 117 | 10,000 | 117 |
| 2009-12-17 | 119 | 121 | 119 | 121 | 8,000 | 121 |
| 2009-12-16 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2009-12-10 | 118 | 118 | 118 | 118 | 13,000 | 118 |
| 2009-12-09 | 119 | 120 | 119 | 120 | 3,000 | 120 |
| 2009-12-08 | 119 | 119 | 118 | 119 | 4,000 | 119 |
| 2009-12-07 | 116 | 119 | 116 | 117 | 11,000 | 117 |
| 2009-12-04 | 115 | 116 | 115 | 116 | 6,000 | 116 |
| 2009-12-03 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2009-12-02 | 113 | 113 | 111 | 111 | 8,000 | 111 |
| 2009-11-30 | 117 | 117 | 117 | 117 | 7,000 | 117 |
| 2009-11-27 | 115 | 115 | 111 | 114 | 16,000 | 114 |
| 2009-11-24 | 109 | 109 | 108 | 108 | 4,000 | 108 |
| 2009-11-20 | 107 | 108 | 107 | 108 | 4,000 | 108 |
| 2009-11-18 | 110 | 110 | 110 | 110 | 2,000 | 110 |
| 2009-11-17 | 108 | 108 | 108 | 108 | 13,000 | 108 |
| 2009-11-16 | 116 | 116 | 111 | 111 | 9,000 | 111 |
| 2009-11-10 | 123 | 123 | 123 | 123 | 13,000 | 123 |
| 2009-11-09 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2009-11-06 | 116 | 117 | 116 | 117 | 3,000 | 117 |
| 2009-11-02 | 118 | 118 | 114 | 114 | 17,000 | 114 |
| 2009-10-30 | 120 | 120 | 120 | 120 | 8,000 | 120 |
| 2009-10-27 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2009-10-26 | 115 | 115 | 115 | 115 | 5,000 | 115 |
| 2009-10-22 | 113 | 113 | 111 | 111 | 12,000 | 111 |
| 2009-10-20 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-10-13 | 118 | 118 | 111 | 116 | 19,000 | 116 |
| 2009-10-09 | 114 | 116 | 114 | 116 | 4,000 | 116 |
| 2009-10-08 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2009-10-07 | 114 | 114 | 110 | 110 | 16,000 | 110 |
| 2009-10-05 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2009-10-02 | 113 | 113 | 113 | 113 | 1,000 | 113 |
| 2009-10-01 | 116 | 116 | 111 | 111 | 20,000 | 111 |
| 2009-09-30 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 2009-09-28 | 121 | 121 | 115 | 115 | 10,000 | 115 |
| 2009-09-24 | 120 | 120 | 120 | 120 | 5,000 | 120 |
| 2009-09-17 | 120 | 120 | 115 | 115 | 5,000 | 115 |
| 2009-09-15 | 121 | 121 | 120 | 120 | 3,000 | 120 |
| 2009-09-14 | 120 | 120 | 120 | 120 | 15,000 | 120 |
| 2009-09-11 | 120 | 120 | 120 | 120 | 4,000 | 120 |
| 2009-09-10 | 122 | 123 | 122 | 123 | 15,000 | 123 |
| 2009-09-09 | 120 | 120 | 119 | 119 | 9,000 | 119 |
| 2009-09-08 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2009-09-07 | 114 | 114 | 114 | 114 | 8,000 | 114 |
| 2009-09-04 | 114 | 114 | 114 | 114 | 1,000 | 114 |
| 2009-09-03 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-09-02 | 119 | 119 | 112 | 112 | 31,000 | 112 |
| 2009-09-01 | 119 | 119 | 119 | 119 | 3,000 | 119 |
| 2009-08-31 | 121 | 121 | 121 | 121 | 8,000 | 121 |
| 2009-08-27 | 118 | 118 | 118 | 118 | 2,000 | 118 |
| 2009-08-26 | 122 | 122 | 118 | 118 | 3,000 | 118 |
| 2009-08-25 | 123 | 123 | 123 | 123 | 1,000 | 123 |
| 2009-08-21 | 117 | 117 | 117 | 117 | 2,000 | 117 |
| 2009-08-19 | 119 | 119 | 117 | 117 | 9,000 | 117 |
| 2009-08-18 | 117 | 118 | 117 | 118 | 2,000 | 118 |
| 2009-08-17 | 119 | 119 | 119 | 119 | 1,000 | 119 |
| 2009-08-14 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2009-08-13 | 121 | 122 | 121 | 122 | 2,000 | 122 |
| 2009-08-11 | 123 | 123 | 122 | 122 | 6,000 | 122 |
| 2009-08-10 | 124 | 124 | 110 | 110 | 18,000 | 110 |
| 2009-08-07 | 121 | 121 | 121 | 121 | 4,000 | 121 |
| 2009-08-06 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2009-08-05 | 123 | 125 | 120 | 120 | 6,000 | 120 |
| 2009-07-31 | 126 | 126 | 126 | 126 | 8,000 | 126 |
| 2009-07-30 | 118 | 123 | 118 | 123 | 2,000 | 123 |
| 2009-07-29 | 116 | 117 | 116 | 117 | 6,000 | 117 |
| 2009-07-28 | 122 | 122 | 121 | 121 | 3,000 | 121 |
| 2009-07-27 | 114 | 120 | 114 | 120 | 6,000 | 120 |
| 2009-07-24 | 114 | 114 | 114 | 114 | 4,000 | 114 |
| 2009-07-23 | 110 | 115 | 110 | 111 | 6,000 | 111 |
| 2009-07-21 | 115 | 115 | 107 | 107 | 7,000 | 107 |
| 2009-07-17 | 109 | 109 | 109 | 109 | 3,000 | 109 |
| 2009-07-16 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2009-07-14 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2009-07-10 | 123 | 123 | 120 | 120 | 14,000 | 120 |
| 2009-07-09 | 121 | 121 | 120 | 120 | 7,000 | 120 |
| 2009-07-08 | 122 | 124 | 122 | 124 | 4,000 | 124 |
| 2009-07-07 | 121 | 121 | 121 | 121 | 2,000 | 121 |
| 2009-07-06 | 123 | 123 | 118 | 118 | 16,000 | 118 |
| 2009-07-03 | 118 | 123 | 118 | 120 | 14,000 | 120 |
| 2009-07-02 | 112 | 115 | 112 | 115 | 2,000 | 115 |
| 2009-07-01 | 117 | 117 | 112 | 112 | 5,000 | 112 |
| 2009-06-30 | 118 | 118 | 117 | 117 | 23,000 | 117 |
| 2009-06-29 | 110 | 115 | 110 | 115 | 14,000 | 115 |
| 2009-06-26 | 109 | 110 | 109 | 110 | 6,000 | 110 |
| 2009-06-24 | 109 | 111 | 109 | 111 | 3,000 | 111 |
| 2009-06-22 | 111 | 111 | 111 | 111 | 2,000 | 111 |
| 2009-06-17 | 111 | 111 | 111 | 111 | 2,000 | 111 |
| 2009-06-15 | 112 | 114 | 110 | 112 | 10,000 | 112 |
| 2009-06-12 | 112 | 112 | 112 | 112 | 1,000 | 112 |
| 2009-06-11 | 114 | 114 | 110 | 110 | 4,000 | 110 |
| 2009-06-10 | 112 | 114 | 110 | 114 | 20,000 | 114 |
| 2009-06-09 | 114 | 119 | 112 | 119 | 19,000 | 119 |
| 2009-06-08 | 109 | 110 | 109 | 110 | 5,000 | 110 |
| 2009-06-05 | 108 | 108 | 107 | 107 | 2,000 | 107 |
| 2009-06-02 | 107 | 107 | 107 | 107 | 9,000 | 107 |
| 2009-06-01 | 110 | 110 | 106 | 107 | 5,000 | 107 |
| 2009-05-29 | 113 | 113 | 110 | 110 | 9,000 | 110 |
| 2009-05-26 | 111 | 111 | 111 | 111 | 2,000 | 111 |
| 2009-05-21 | 108 | 108 | 107 | 107 | 2,000 | 107 |
| 2009-05-20 | 109 | 109 | 106 | 106 | 5,000 | 106 |
| 2009-05-19 | 110 | 110 | 110 | 110 | 1,000 | 110 |
| 2009-05-18 | 110 | 110 | 110 | 110 | 5,000 | 110 |
| 2009-05-15 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-05-11 | 118 | 118 | 118 | 118 | 17,000 | 118 |
| 2009-05-08 | 112 | 120 | 112 | 115 | 4,000 | 115 |
| 2009-05-07 | 113 | 113 | 112 | 112 | 2,000 | 112 |
| 2009-05-01 | 117 | 117 | 105 | 106 | 12,000 | 106 |
| 2009-04-30 | 114 | 114 | 114 | 114 | 4,000 | 114 |
| 2009-04-28 | 113 | 113 | 111 | 111 | 5,000 | 111 |
| 2009-04-27 | 118 | 118 | 118 | 118 | 5,000 | 118 |
| 2009-04-24 | 115 | 120 | 115 | 115 | 10,000 | 115 |
| 2009-04-22 | 105 | 105 | 105 | 105 | 1,000 | 105 |
| 2009-04-16 | 109 | 109 | 107 | 107 | 3,000 | 107 |
| 2009-04-10 | 110 | 110 | 110 | 110 | 15,000 | 110 |
| 2009-04-09 | 107 | 109 | 107 | 107 | 10,000 | 107 |
| 2009-04-08 | 104 | 104 | 104 | 104 | 2,000 | 104 |
| 2009-04-07 | 105 | 105 | 104 | 104 | 5,000 | 104 |
| 2009-04-02 | 104 | 104 | 104 | 104 | 2,000 | 104 |
| 2009-04-01 | 106 | 106 | 106 | 106 | 2,000 | 106 |
| 2009-03-31 | 110 | 111 | 102 | 111 | 15,000 | 111 |
| 2009-03-30 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2009-03-27 | 115 | 115 | 115 | 115 | 1,000 | 115 |
| 2009-03-26 | 117 | 117 | 117 | 117 | 11,000 | 117 |
| 2009-03-25 | 107 | 115 | 105 | 114 | 10,000 | 114 |
| 2009-03-24 | 101 | 101 | 101 | 101 | 1,000 | 101 |
| 2009-03-17 | 100 | 100 | 100 | 100 | 4,000 | 100 |
| 2009-03-16 | 97 | 110 | 97 | 110 | 3,000 | 110 |
| 2009-03-11 | 112 | 112 | 112 | 112 | 15,000 | 112 |
| 2009-03-10 | 107 | 109 | 107 | 109 | 2,000 | 109 |
| 2009-03-09 | 102 | 102 | 100 | 100 | 5,000 | 100 |
| 2009-03-06 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2009-03-04 | 96 | 96 | 96 | 96 | 2,000 | 96 |
| 2009-03-03 | 111 | 111 | 111 | 111 | 10,000 | 111 |
| 2009-02-27 | 104 | 105 | 104 | 105 | 3,000 | 105 |
| 2009-02-26 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-02-25 | 95 | 99 | 95 | 99 | 2,000 | 99 |
| 2009-02-24 | 91 | 91 | 91 | 91 | 1,000 | 91 |
| 2009-02-20 | 89 | 89 | 88 | 88 | 3,000 | 88 |
| 2009-02-13 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2009-02-12 | 105 | 105 | 105 | 105 | 2,000 | 105 |
| 2009-02-10 | 120 | 120 | 120 | 120 | 14,000 | 120 |
| 2009-02-09 | 111 | 117 | 111 | 117 | 2,000 | 117 |
| 2009-02-06 | 117 | 117 | 117 | 117 | 1,000 | 117 |
| 2009-02-04 | 111 | 111 | 111 | 111 | 1,000 | 111 |
| 2009-02-03 | 116 | 116 | 116 | 116 | 1,000 | 116 |
| 2009-01-30 | 123 | 123 | 123 | 123 | 9,000 | 123 |
| 2009-01-26 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2009-01-21 | 120 | 120 | 120 | 120 | 2,000 | 120 |
| 2009-01-20 | 120 | 120 | 120 | 120 | 1,000 | 120 |
| 2009-01-16 | 120 | 120 | 120 | 120 | 3,000 | 120 |
| 2009-01-13 | 125 | 125 | 125 | 125 | 18,000 | 125 |
| 2009-01-09 | 122 | 122 | 122 | 122 | 1,000 | 122 |
| 2009-01-07 | 130 | 131 | 125 | 125 | 13,000 | 125 |
| 2009-01-06 | 130 | 130 | 130 | 130 | 41,000 | 130 |
| 2009-01-05 | 121 | 130 | 121 | 127 | 43,000 | 127 |
分割・併合履歴 ： [2005-12-27]1株→2株
