7760 IMV(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 308 | 308 | 308 | 308 | 3,000 | 308 |
| 2006-12-28 | 308 | 313 | 308 | 308 | 12,000 | 308 |
| 2006-12-27 | 302 | 308 | 302 | 308 | 11,000 | 308 |
| 2006-12-26 | 308 | 308 | 305 | 308 | 21,000 | 308 |
| 2006-12-25 | 300 | 305 | 300 | 305 | 32,000 | 305 |
| 2006-12-22 | 300 | 308 | 293 | 300 | 7,000 | 300 |
| 2006-12-21 | 300 | 306 | 295 | 306 | 8,000 | 306 |
| 2006-12-20 | 300 | 305 | 300 | 305 | 11,000 | 305 |
| 2006-12-19 | 312 | 312 | 300 | 300 | 15,000 | 300 |
| 2006-12-18 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2006-12-15 | 311 | 312 | 310 | 312 | 16,000 | 312 |
| 2006-12-14 | 325 | 325 | 310 | 312 | 13,000 | 312 |
| 2006-12-13 | 320 | 325 | 310 | 325 | 4,000 | 325 |
| 2006-12-12 | 315 | 315 | 290 | 310 | 17,000 | 310 |
| 2006-12-11 | 347 | 347 | 316 | 316 | 61,000 | 316 |
| 2006-12-08 | 271 | 337 | 271 | 334 | 49,000 | 334 |
| 2006-12-07 | 270 | 271 | 264 | 270 | 8,000 | 270 |
| 2006-12-06 | 263 | 273 | 263 | 273 | 11,000 | 273 |
| 2006-12-05 | 260 | 268 | 260 | 268 | 5,000 | 268 |
| 2006-12-04 | 257 | 257 | 256 | 256 | 8,000 | 256 |
| 2006-12-01 | 266 | 266 | 257 | 257 | 5,000 | 257 |
| 2006-11-30 | 250 | 263 | 250 | 263 | 13,000 | 263 |
| 2006-11-29 | 246 | 250 | 246 | 250 | 12,000 | 250 |
| 2006-11-28 | 250 | 250 | 245 | 246 | 18,000 | 246 |
| 2006-11-27 | 262 | 262 | 245 | 245 | 4,000 | 245 |
| 2006-11-24 | 255 | 255 | 250 | 250 | 7,000 | 250 |
| 2006-11-22 | 245 | 245 | 235 | 245 | 8,000 | 245 |
| 2006-11-21 | 251 | 251 | 240 | 245 | 13,000 | 245 |
| 2006-11-20 | 255 | 255 | 245 | 247 | 21,000 | 247 |
| 2006-11-17 | 242 | 254 | 240 | 254 | 16,000 | 254 |
| 2006-11-16 | 249 | 249 | 245 | 245 | 7,000 | 245 |
| 2006-11-15 | 250 | 250 | 250 | 250 | 3,000 | 250 |
| 2006-11-14 | 242 | 251 | 242 | 251 | 2,000 | 251 |
| 2006-11-13 | 251 | 251 | 246 | 246 | 6,000 | 246 |
| 2006-11-10 | 252 | 253 | 252 | 252 | 5,000 | 252 |
| 2006-11-09 | 252 | 258 | 252 | 258 | 8,000 | 258 |
| 2006-11-08 | 262 | 262 | 252 | 252 | 8,000 | 252 |
| 2006-11-07 | 271 | 271 | 261 | 261 | 4,000 | 261 |
| 2006-11-02 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2006-11-01 | 259 | 259 | 259 | 259 | 1,000 | 259 |
| 2006-10-31 | 280 | 280 | 280 | 280 | 2,000 | 280 |
| 2006-10-30 | 277 | 280 | 270 | 270 | 13,000 | 270 |
| 2006-10-27 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2006-10-26 | 295 | 295 | 289 | 289 | 3,000 | 289 |
| 2006-10-25 | 295 | 295 | 294 | 294 | 3,000 | 294 |
| 2006-10-24 | 280 | 280 | 279 | 279 | 14,000 | 279 |
| 2006-10-19 | 279 | 279 | 279 | 279 | 1,000 | 279 |
| 2006-10-18 | 280 | 280 | 280 | 280 | 3,000 | 280 |
| 2006-10-17 | 270 | 270 | 270 | 270 | 11,000 | 270 |
| 2006-10-16 | 270 | 270 | 270 | 270 | 2,000 | 270 |
| 2006-10-13 | 270 | 270 | 270 | 270 | 1,000 | 270 |
| 2006-10-12 | 270 | 280 | 245 | 280 | 19,000 | 280 |
| 2006-10-11 | 290 | 290 | 280 | 280 | 2,000 | 280 |
| 2006-10-10 | 290 | 290 | 290 | 290 | 1,000 | 290 |
| 2006-10-05 | 296 | 297 | 295 | 297 | 3,000 | 297 |
| 2006-10-04 | 302 | 302 | 302 | 302 | 14,000 | 302 |
| 2006-10-03 | 313 | 313 | 313 | 313 | 1,000 | 313 |
| 2006-10-02 | 296 | 298 | 296 | 298 | 4,000 | 298 |
| 2006-09-29 | 305 | 305 | 300 | 300 | 4,000 | 300 |
| 2006-09-28 | 318 | 318 | 318 | 318 | 5,000 | 318 |
| 2006-09-26 | 298 | 298 | 298 | 298 | 1,000 | 298 |
| 2006-09-25 | 313 | 313 | 313 | 313 | 7,000 | 313 |
| 2006-09-22 | 297 | 297 | 297 | 297 | 1,000 | 297 |
| 2006-09-21 | 302 | 303 | 302 | 303 | 13,000 | 303 |
| 2006-09-20 | 301 | 320 | 300 | 310 | 26,000 | 310 |
| 2006-09-19 | 310 | 310 | 300 | 300 | 7,000 | 300 |
| 2006-09-15 | 304 | 325 | 300 | 320 | 49,000 | 320 |
| 2006-09-14 | 300 | 309 | 300 | 309 | 14,000 | 309 |
| 2006-09-13 | 303 | 303 | 300 | 300 | 6,000 | 300 |
| 2006-09-12 | 315 | 315 | 301 | 301 | 4,000 | 301 |
| 2006-09-11 | 301 | 305 | 301 | 305 | 2,000 | 305 |
| 2006-09-08 | 313 | 313 | 310 | 310 | 5,000 | 310 |
| 2006-09-07 | 317 | 317 | 315 | 315 | 4,000 | 315 |
| 2006-09-06 | 320 | 326 | 320 | 320 | 11,000 | 320 |
| 2006-09-05 | 316 | 320 | 316 | 320 | 5,000 | 320 |
| 2006-09-04 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2006-09-01 | 315 | 315 | 310 | 310 | 6,000 | 310 |
| 2006-08-31 | 320 | 320 | 308 | 308 | 3,000 | 308 |
| 2006-08-30 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2006-08-28 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2006-08-25 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 2006-08-24 | 330 | 331 | 330 | 330 | 11,000 | 330 |
| 2006-08-23 | 341 | 341 | 331 | 334 | 10,000 | 334 |
| 2006-08-22 | 331 | 331 | 331 | 331 | 5,000 | 331 |
| 2006-08-21 | 345 | 345 | 330 | 330 | 10,000 | 330 |
| 2006-08-18 | 330 | 332 | 330 | 330 | 6,000 | 330 |
| 2006-08-17 | 329 | 330 | 329 | 330 | 5,000 | 330 |
| 2006-08-16 | 330 | 331 | 330 | 330 | 6,000 | 330 |
| 2006-08-15 | 329 | 330 | 329 | 330 | 10,000 | 330 |
| 2006-08-14 | 330 | 330 | 330 | 330 | 8,000 | 330 |
| 2006-08-11 | 340 | 350 | 340 | 350 | 9,000 | 350 |
| 2006-08-10 | 330 | 330 | 325 | 325 | 4,000 | 325 |
| 2006-08-09 | 335 | 335 | 335 | 335 | 2,000 | 335 |
| 2006-08-08 | 331 | 331 | 330 | 330 | 4,000 | 330 |
| 2006-08-03 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 2006-08-02 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2006-08-01 | 340 | 340 | 315 | 315 | 2,000 | 315 |
| 2006-07-31 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2006-07-28 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2006-07-27 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 2006-07-26 | 325 | 330 | 325 | 330 | 7,000 | 330 |
| 2006-07-25 | 325 | 325 | 320 | 320 | 4,000 | 320 |
| 2006-07-24 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2006-07-21 | 300 | 315 | 300 | 315 | 6,000 | 315 |
| 2006-07-20 | 316 | 320 | 315 | 315 | 4,000 | 315 |
| 2006-07-19 | 300 | 320 | 300 | 310 | 26,000 | 310 |
| 2006-07-18 | 335 | 335 | 295 | 295 | 26,000 | 295 |
| 2006-07-14 | 345 | 345 | 345 | 345 | 5,000 | 345 |
| 2006-07-13 | 352 | 352 | 342 | 345 | 4,000 | 345 |
| 2006-07-12 | 353 | 353 | 342 | 345 | 10,000 | 345 |
| 2006-07-11 | 350 | 352 | 348 | 348 | 7,000 | 348 |
| 2006-07-10 | 350 | 350 | 350 | 350 | 5,000 | 350 |
| 2006-07-07 | 355 | 360 | 355 | 356 | 13,000 | 356 |
| 2006-07-06 | 350 | 350 | 347 | 350 | 13,000 | 350 |
| 2006-07-05 | 359 | 359 | 350 | 359 | 11,000 | 359 |
| 2006-07-04 | 361 | 365 | 359 | 360 | 14,000 | 360 |
| 2006-07-03 | 360 | 365 | 360 | 360 | 18,000 | 360 |
| 2006-06-30 | 360 | 366 | 350 | 351 | 36,000 | 351 |
| 2006-06-29 | 350 | 350 | 350 | 350 | 4,000 | 350 |
| 2006-06-28 | 351 | 351 | 349 | 350 | 16,000 | 350 |
| 2006-06-27 | 349 | 358 | 349 | 350 | 12,000 | 350 |
| 2006-06-26 | 364 | 364 | 341 | 345 | 48,000 | 345 |
| 2006-06-23 | 370 | 370 | 363 | 364 | 10,000 | 364 |
| 2006-06-22 | 360 | 361 | 360 | 360 | 16,000 | 360 |
| 2006-06-21 | 368 | 368 | 365 | 365 | 12,000 | 365 |
| 2006-06-20 | 370 | 370 | 365 | 365 | 10,000 | 365 |
| 2006-06-19 | 368 | 372 | 366 | 368 | 32,000 | 368 |
| 2006-06-16 | 358 | 368 | 358 | 368 | 17,000 | 368 |
| 2006-06-15 | 353 | 359 | 353 | 353 | 10,000 | 353 |
| 2006-06-14 | 343 | 352 | 340 | 352 | 24,000 | 352 |
| 2006-06-13 | 350 | 350 | 342 | 342 | 10,000 | 342 |
| 2006-06-12 | 350 | 355 | 340 | 350 | 51,000 | 350 |
| 2006-06-09 | 340 | 379 | 340 | 360 | 33,000 | 360 |
| 2006-06-08 | 390 | 390 | 340 | 340 | 51,000 | 340 |
| 2006-06-07 | 395 | 395 | 395 | 395 | 4,000 | 395 |
| 2006-06-06 | 390 | 392 | 385 | 391 | 10,000 | 391 |
| 2006-06-02 | 399 | 399 | 380 | 390 | 11,000 | 390 |
| 2006-06-01 | 390 | 400 | 390 | 400 | 3,000 | 400 |
| 2006-05-31 | 400 | 405 | 390 | 405 | 41,000 | 405 |
| 2006-05-30 | 423 | 423 | 410 | 410 | 22,000 | 410 |
| 2006-05-29 | 430 | 430 | 428 | 428 | 14,000 | 428 |
| 2006-05-26 | 438 | 438 | 430 | 430 | 18,000 | 430 |
| 2006-05-25 | 439 | 439 | 432 | 435 | 14,000 | 435 |
| 2006-05-24 | 440 | 441 | 435 | 435 | 26,000 | 435 |
| 2006-05-23 | 449 | 449 | 439 | 439 | 2,000 | 439 |
| 2006-05-22 | 439 | 460 | 439 | 460 | 36,000 | 460 |
| 2006-05-19 | 430 | 435 | 430 | 435 | 8,000 | 435 |
| 2006-05-18 | 433 | 433 | 415 | 430 | 10,000 | 430 |
| 2006-05-17 | 450 | 450 | 430 | 430 | 11,000 | 430 |
| 2006-05-16 | 450 | 453 | 450 | 450 | 23,000 | 450 |
| 2006-05-15 | 440 | 470 | 440 | 461 | 29,000 | 461 |
| 2006-05-12 | 461 | 475 | 450 | 475 | 28,000 | 475 |
| 2006-05-11 | 475 | 485 | 465 | 465 | 21,000 | 465 |
| 2006-05-10 | 480 | 480 | 470 | 480 | 19,000 | 480 |
| 2006-05-09 | 490 | 491 | 481 | 481 | 41,000 | 481 |
| 2006-05-08 | 491 | 491 | 480 | 491 | 24,000 | 491 |
| 2006-05-02 | 484 | 484 | 484 | 484 | 1,000 | 484 |
| 2006-05-01 | 475 | 505 | 475 | 476 | 9,000 | 476 |
| 2006-04-28 | 495 | 495 | 480 | 480 | 12,000 | 480 |
| 2006-04-27 | 505 | 505 | 485 | 485 | 8,000 | 485 |
| 2006-04-26 | 497 | 508 | 495 | 508 | 39,000 | 508 |
| 2006-04-25 | 471 | 480 | 465 | 480 | 14,000 | 480 |
| 2006-04-24 | 471 | 476 | 470 | 471 | 18,000 | 471 |
| 2006-04-21 | 500 | 500 | 480 | 480 | 9,000 | 480 |
| 2006-04-20 | 493 | 496 | 482 | 496 | 9,000 | 496 |
| 2006-04-19 | 500 | 508 | 495 | 500 | 16,000 | 500 |
| 2006-04-18 | 494 | 500 | 491 | 500 | 29,000 | 500 |
| 2006-04-17 | 501 | 510 | 498 | 509 | 65,000 | 509 |
| 2006-04-14 | 498 | 506 | 495 | 501 | 29,000 | 501 |
| 2006-04-13 | 515 | 515 | 501 | 506 | 27,000 | 506 |
| 2006-04-12 | 514 | 514 | 505 | 514 | 60,000 | 514 |
| 2006-04-11 | 502 | 505 | 497 | 505 | 29,000 | 505 |
| 2006-04-10 | 501 | 504 | 489 | 492 | 31,000 | 492 |
| 2006-04-07 | 502 | 515 | 492 | 492 | 78,000 | 492 |
| 2006-04-06 | 561 | 577 | 501 | 502 | 423,000 | 502 |
| 2006-04-05 | 523 | 528 | 505 | 528 | 567,000 | 528 |
| 2006-04-04 | 441 | 449 | 441 | 448 | 12,000 | 448 |
| 2006-04-03 | 454 | 454 | 435 | 445 | 23,000 | 445 |
| 2006-03-31 | 440 | 440 | 438 | 440 | 9,000 | 440 |
| 2006-03-30 | 440 | 440 | 440 | 440 | 40,000 | 440 |
| 2006-03-29 | 441 | 441 | 440 | 440 | 3,000 | 440 |
| 2006-03-28 | 440 | 444 | 430 | 444 | 28,000 | 444 |
| 2006-03-27 | 435 | 435 | 430 | 430 | 12,000 | 430 |
| 2006-03-24 | 441 | 441 | 440 | 440 | 12,000 | 440 |
| 2006-03-23 | 435 | 440 | 435 | 440 | 11,000 | 440 |
| 2006-03-22 | 440 | 440 | 430 | 440 | 7,000 | 440 |
| 2006-03-20 | 430 | 435 | 430 | 435 | 7,000 | 435 |
| 2006-03-17 | 440 | 440 | 435 | 435 | 6,000 | 435 |
| 2006-03-16 | 445 | 445 | 430 | 445 | 20,000 | 445 |
| 2006-03-15 | 445 | 445 | 437 | 445 | 25,000 | 445 |
| 2006-03-14 | 431 | 437 | 430 | 437 | 4,000 | 437 |
| 2006-03-13 | 445 | 448 | 425 | 436 | 17,000 | 436 |
| 2006-03-10 | 449 | 449 | 440 | 442 | 5,000 | 442 |
| 2006-03-09 | 440 | 450 | 440 | 450 | 22,000 | 450 |
| 2006-03-08 | 448 | 448 | 440 | 445 | 20,000 | 445 |
| 2006-03-07 | 435 | 445 | 430 | 445 | 12,000 | 445 |
| 2006-03-06 | 440 | 440 | 435 | 435 | 5,000 | 435 |
| 2006-03-03 | 438 | 440 | 433 | 440 | 8,000 | 440 |
| 2006-03-02 | 435 | 436 | 430 | 435 | 12,000 | 435 |
| 2006-03-01 | 430 | 437 | 430 | 437 | 9,000 | 437 |
| 2006-02-28 | 430 | 440 | 430 | 435 | 8,000 | 435 |
| 2006-02-27 | 430 | 436 | 430 | 435 | 16,000 | 435 |
| 2006-02-24 | 425 | 436 | 425 | 436 | 28,000 | 436 |
| 2006-02-23 | 420 | 425 | 410 | 425 | 25,000 | 425 |
| 2006-02-22 | 410 | 424 | 405 | 424 | 26,000 | 424 |
| 2006-02-21 | 425 | 430 | 415 | 420 | 29,000 | 420 |
| 2006-02-20 | 450 | 451 | 415 | 430 | 47,000 | 430 |
| 2006-02-17 | 470 | 480 | 460 | 470 | 35,000 | 470 |
| 2006-02-16 | 470 | 470 | 460 | 470 | 48,000 | 470 |
| 2006-02-15 | 485 | 485 | 470 | 470 | 24,000 | 470 |
| 2006-02-14 | 485 | 485 | 470 | 470 | 28,000 | 470 |
| 2006-02-13 | 476 | 490 | 476 | 488 | 33,000 | 488 |
| 2006-02-10 | 515 | 515 | 503 | 515 | 59,000 | 515 |
| 2006-02-09 | 500 | 510 | 498 | 510 | 30,000 | 510 |
| 2006-02-08 | 498 | 498 | 498 | 498 | 2,000 | 498 |
| 2006-02-07 | 498 | 498 | 493 | 493 | 15,000 | 493 |
| 2006-02-06 | 490 | 490 | 485 | 485 | 3,000 | 485 |
| 2006-02-03 | 499 | 499 | 480 | 480 | 4,000 | 480 |
| 2006-02-02 | 500 | 500 | 481 | 481 | 15,000 | 481 |
| 2006-02-01 | 500 | 504 | 475 | 500 | 16,000 | 500 |
| 2006-01-31 | 500 | 500 | 500 | 500 | 8,000 | 500 |
| 2006-01-30 | 501 | 507 | 500 | 500 | 26,000 | 500 |
| 2006-01-27 | 500 | 501 | 500 | 500 | 9,000 | 500 |
| 2006-01-26 | 501 | 502 | 500 | 500 | 13,000 | 500 |
| 2006-01-25 | 504 | 504 | 500 | 500 | 9,000 | 500 |
| 2006-01-24 | 500 | 500 | 490 | 499 | 8,000 | 499 |
| 2006-01-23 | 495 | 495 | 490 | 493 | 22,000 | 493 |
| 2006-01-20 | 505 | 507 | 490 | 495 | 50,000 | 495 |
| 2006-01-19 | 475 | 505 | 475 | 500 | 31,000 | 500 |
| 2006-01-18 | 500 | 500 | 460 | 490 | 61,000 | 490 |
| 2006-01-17 | 515 | 516 | 500 | 500 | 46,000 | 500 |
| 2006-01-16 | 525 | 525 | 517 | 524 | 10,000 | 524 |
| 2006-01-13 | 526 | 526 | 516 | 516 | 15,000 | 516 |
| 2006-01-12 | 521 | 525 | 515 | 525 | 18,000 | 525 |
| 2006-01-11 | 538 | 538 | 510 | 510 | 13,000 | 510 |
| 2006-01-10 | 528 | 530 | 505 | 530 | 36,000 | 530 |
| 2006-01-06 | 560 | 560 | 526 | 528 | 52,000 | 528 |
| 2006-01-05 | 540 | 560 | 540 | 540 | 44,000 | 540 |
| 2006-01-04 | 552 | 553 | 535 | 535 | 28,000 | 535 |
分割・併合履歴 ： [2005-12-27]1株→2株