7760 IMV(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 508 | 514 | 505 | 512 | 21,000 | 512 |
| 2005-12-29 | 499 | 506 | 499 | 505 | 39,000 | 505 |
| 2005-12-28 | 500 | 500 | 491 | 494 | 31,000 | 494 |
| 2005-12-27 | 496 | 496 | 485 | 493 | 44,000 | 493 |
| 2005-12-26 | 949 | 962 | 945 | 962 | 76,000 | 481 |
| 2005-12-22 | 949 | 949 | 938 | 945 | 46,000 | 472.50 |
| 2005-12-21 | 945 | 945 | 931 | 940 | 25,000 | 470 |
| 2005-12-20 | 945 | 945 | 931 | 945 | 30,000 | 472.50 |
| 2005-12-19 | 935 | 945 | 922 | 945 | 53,000 | 472.50 |
| 2005-12-16 | 915 | 937 | 915 | 929 | 19,000 | 464.50 |
| 2005-12-15 | 912 | 915 | 905 | 911 | 36,000 | 455.50 |
| 2005-12-14 | 910 | 913 | 904 | 904 | 38,000 | 452 |
| 2005-12-13 | 917 | 920 | 908 | 910 | 31,000 | 455 |
| 2005-12-12 | 910 | 919 | 910 | 915 | 27,000 | 457.50 |
| 2005-12-09 | 908 | 910 | 902 | 907 | 14,000 | 453.50 |
| 2005-12-08 | 895 | 907 | 895 | 902 | 18,000 | 451 |
| 2005-12-07 | 896 | 899 | 892 | 895 | 30,000 | 447.50 |
| 2005-12-06 | 891 | 897 | 885 | 895 | 44,000 | 447.50 |
| 2005-12-05 | 898 | 900 | 890 | 890 | 44,000 | 445 |
| 2005-12-02 | 902 | 907 | 897 | 897 | 18,000 | 448.50 |
| 2005-12-01 | 890 | 900 | 880 | 900 | 13,000 | 450 |
| 2005-11-30 | 870 | 893 | 870 | 893 | 25,000 | 446.50 |
| 2005-11-29 | 902 | 902 | 860 | 861 | 56,000 | 430.50 |
| 2005-11-28 | 905 | 909 | 896 | 901 | 32,000 | 450.50 |
| 2005-11-25 | 901 | 905 | 900 | 905 | 24,000 | 452.50 |
| 2005-11-24 | 910 | 915 | 895 | 897 | 60,000 | 448.50 |
| 2005-11-22 | 937 | 937 | 901 | 914 | 99,000 | 457 |
| 2005-11-21 | 985 | 985 | 909 | 929 | 326,000 | 464.50 |
| 2005-11-18 | 908 | 920 | 897 | 905 | 66,000 | 452.50 |
| 2005-11-17 | 921 | 921 | 890 | 898 | 60,000 | 449 |
| 2005-11-16 | 926 | 940 | 860 | 920 | 143,000 | 460 |
| 2005-11-15 | 938 | 938 | 905 | 916 | 85,000 | 458 |
| 2005-11-14 | 914 | 955 | 904 | 926 | 265,000 | 463 |
| 2005-11-11 | 895 | 918 | 885 | 905 | 119,000 | 452.50 |
| 2005-11-10 | 878 | 921 | 875 | 899 | 309,000 | 449.50 |
| 2005-11-09 | 847 | 850 | 835 | 848 | 146,000 | 424 |
| 2005-11-08 | 829 | 848 | 828 | 847 | 122,000 | 423.50 |
| 2005-11-07 | 823 | 835 | 822 | 824 | 30,000 | 412 |
| 2005-11-04 | 810 | 830 | 810 | 830 | 50,000 | 415 |
| 2005-11-02 | 825 | 828 | 801 | 801 | 27,000 | 400.50 |
| 2005-11-01 | 840 | 840 | 825 | 827 | 37,000 | 413.50 |
| 2005-10-31 | 825 | 841 | 825 | 840 | 48,000 | 420 |
| 2005-10-28 | 810 | 820 | 810 | 820 | 55,000 | 410 |
| 2005-10-27 | 805 | 810 | 800 | 810 | 39,000 | 405 |
| 2005-10-26 | 794 | 800 | 793 | 800 | 11,000 | 400 |
| 2005-10-25 | 799 | 799 | 785 | 793 | 19,000 | 396.50 |
| 2005-10-24 | 780 | 790 | 780 | 785 | 22,000 | 392.50 |
| 2005-10-21 | 779 | 780 | 765 | 780 | 14,000 | 390 |
| 2005-10-20 | 799 | 800 | 779 | 779 | 7,000 | 389.50 |
| 2005-10-19 | 800 | 800 | 790 | 800 | 23,000 | 400 |
| 2005-10-18 | 800 | 805 | 800 | 800 | 23,000 | 400 |
| 2005-10-17 | 810 | 810 | 795 | 795 | 38,000 | 397.50 |
| 2005-10-14 | 810 | 815 | 800 | 810 | 28,000 | 405 |
| 2005-10-13 | 806 | 806 | 800 | 800 | 6,000 | 400 |
| 2005-10-12 | 800 | 811 | 800 | 811 | 16,000 | 405.50 |
| 2005-10-11 | 805 | 815 | 800 | 800 | 9,000 | 400 |
| 2005-10-07 | 794 | 820 | 790 | 800 | 30,000 | 400 |
| 2005-10-06 | 800 | 803 | 793 | 793 | 29,000 | 396.50 |
| 2005-10-05 | 806 | 807 | 800 | 807 | 25,000 | 403.50 |
| 2005-10-04 | 780 | 820 | 780 | 805 | 40,000 | 402.50 |
| 2005-10-03 | 796 | 799 | 780 | 780 | 17,000 | 390 |
| 2005-09-30 | 788 | 790 | 771 | 785 | 35,000 | 392.50 |
| 2005-09-29 | 788 | 788 | 775 | 785 | 11,000 | 392.50 |
| 2005-09-28 | 770 | 788 | 761 | 778 | 33,000 | 389 |
| 2005-09-27 | 770 | 770 | 760 | 760 | 10,000 | 380 |
| 2005-09-26 | 790 | 790 | 775 | 778 | 19,000 | 389 |
| 2005-09-22 | 768 | 780 | 768 | 780 | 39,000 | 390 |
| 2005-09-21 | 740 | 765 | 740 | 756 | 23,000 | 378 |
| 2005-09-20 | 732 | 740 | 732 | 735 | 35,000 | 367.50 |
| 2005-09-16 | 747 | 747 | 731 | 731 | 19,000 | 365.50 |
| 2005-09-15 | 765 | 765 | 750 | 750 | 8,000 | 375 |
| 2005-09-14 | 765 | 765 | 762 | 765 | 9,000 | 382.50 |
| 2005-09-13 | 768 | 768 | 750 | 765 | 9,000 | 382.50 |
| 2005-09-09 | 775 | 780 | 769 | 769 | 9,000 | 384.50 |
| 2005-09-08 | 764 | 770 | 762 | 763 | 7,000 | 381.50 |
| 2005-09-07 | 771 | 777 | 770 | 770 | 17,000 | 385 |
| 2005-09-06 | 774 | 775 | 770 | 771 | 20,000 | 385.50 |
| 2005-09-05 | 768 | 775 | 768 | 774 | 10,000 | 387 |
| 2005-09-02 | 767 | 768 | 750 | 760 | 29,000 | 380 |
| 2005-09-01 | 765 | 767 | 750 | 767 | 25,000 | 383.50 |
| 2005-08-31 | 746 | 766 | 745 | 766 | 33,000 | 383 |
| 2005-08-30 | 730 | 736 | 710 | 736 | 14,000 | 368 |
| 2005-08-29 | 738 | 738 | 718 | 720 | 17,000 | 360 |
| 2005-08-26 | 710 | 730 | 710 | 730 | 16,000 | 365 |
| 2005-08-25 | 733 | 733 | 710 | 715 | 38,000 | 357.50 |
| 2005-08-24 | 743 | 743 | 730 | 730 | 23,000 | 365 |
| 2005-08-23 | 754 | 765 | 741 | 743 | 23,000 | 371.50 |
| 2005-08-22 | 765 | 765 | 753 | 754 | 24,000 | 377 |
| 2005-08-19 | 764 | 770 | 762 | 766 | 10,000 | 383 |
| 2005-08-18 | 773 | 773 | 765 | 765 | 9,000 | 382.50 |
| 2005-08-17 | 789 | 789 | 770 | 780 | 21,000 | 390 |
| 2005-08-16 | 788 | 792 | 767 | 790 | 18,000 | 395 |
| 2005-08-15 | 771 | 789 | 760 | 789 | 20,000 | 394.50 |
| 2005-08-12 | 790 | 805 | 790 | 790 | 11,000 | 395 |
| 2005-08-11 | 793 | 806 | 788 | 790 | 53,000 | 395 |
| 2005-08-10 | 760 | 789 | 760 | 789 | 24,000 | 394.50 |
| 2005-08-09 | 733 | 760 | 733 | 738 | 47,000 | 369 |
| 2005-08-08 | 730 | 741 | 720 | 733 | 26,000 | 366.50 |
| 2005-08-05 | 768 | 785 | 755 | 765 | 38,000 | 382.50 |
| 2005-08-04 | 805 | 807 | 785 | 788 | 65,000 | 394 |
| 2005-08-03 | 806 | 822 | 805 | 815 | 55,000 | 407.50 |
| 2005-08-02 | 799 | 826 | 799 | 805 | 68,000 | 402.50 |
| 2005-08-01 | 802 | 806 | 795 | 801 | 57,000 | 400.50 |
| 2005-07-29 | 816 | 816 | 801 | 802 | 68,000 | 401 |
| 2005-07-28 | 824 | 830 | 800 | 810 | 93,000 | 405 |
| 2005-07-27 | 860 | 864 | 824 | 824 | 94,000 | 412 |
| 2005-07-26 | 807 | 863 | 781 | 850 | 387,000 | 425 |
| 2005-07-25 | 797 | 875 | 791 | 823 | 892,000 | 411.50 |
| 2005-07-22 | 800 | 800 | 760 | 777 | 384,000 | 388.50 |
| 2005-07-21 | 870 | 886 | 801 | 806 | 719,000 | 403 |
| 2005-07-20 | 1,000 | 1,020 | 860 | 868 | 2,948,000 | 434 |
分割・併合履歴 ： [2005-12-27]1株→2株