7760 IMV(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 103 | 118 | 103 | 118 | 22,000 | 118 |
| 2008-12-29 | 100 | 100 | 100 | 100 | 3,000 | 100 |
| 2008-12-26 | 102 | 102 | 98 | 98 | 5,000 | 98 |
| 2008-12-25 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2008-12-24 | 100 | 100 | 100 | 100 | 1,000 | 100 |
| 2008-12-22 | 100 | 100 | 100 | 100 | 2,000 | 100 |
| 2008-12-18 | 116 | 116 | 96 | 96 | 15,000 | 96 |
| 2008-12-17 | 100 | 100 | 91 | 91 | 6,000 | 91 |
| 2008-12-12 | 122 | 122 | 120 | 120 | 17,000 | 120 |
| 2008-12-11 | 104 | 119 | 104 | 119 | 14,000 | 119 |
| 2008-12-10 | 101 | 101 | 101 | 101 | 6,000 | 101 |
| 2008-12-09 | 97 | 99 | 97 | 99 | 13,000 | 99 |
| 2008-12-08 | 89 | 95 | 89 | 95 | 9,000 | 95 |
| 2008-12-04 | 82 | 82 | 82 | 82 | 10,000 | 82 |
| 2008-12-01 | 87 | 87 | 87 | 87 | 3,000 | 87 |
| 2008-11-28 | 87 | 87 | 87 | 87 | 9,000 | 87 |
| 2008-11-27 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2008-11-26 | 88 | 88 | 87 | 87 | 8,000 | 87 |
| 2008-11-21 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2008-11-20 | 80 | 80 | 80 | 80 | 10,000 | 80 |
| 2008-11-18 | 85 | 85 | 85 | 85 | 1,000 | 85 |
| 2008-11-17 | 95 | 95 | 95 | 95 | 1,000 | 95 |
| 2008-11-12 | 99 | 99 | 99 | 99 | 3,000 | 99 |
| 2008-11-11 | 97 | 97 | 97 | 97 | 18,000 | 97 |
| 2008-11-10 | 89 | 95 | 89 | 95 | 3,000 | 95 |
| 2008-11-07 | 90 | 90 | 86 | 86 | 4,000 | 86 |
| 2008-11-06 | 99 | 99 | 85 | 85 | 24,000 | 85 |
| 2008-11-04 | 92 | 92 | 92 | 92 | 4,000 | 92 |
| 2008-10-30 | 85 | 85 | 85 | 85 | 3,000 | 85 |
| 2008-10-29 | 84 | 85 | 83 | 85 | 4,000 | 85 |
| 2008-10-27 | 80 | 81 | 80 | 81 | 4,000 | 81 |
| 2008-10-24 | 93 | 93 | 87 | 87 | 9,000 | 87 |
| 2008-10-21 | 90 | 90 | 90 | 90 | 5,000 | 90 |
| 2008-10-17 | 101 | 101 | 86 | 90 | 13,000 | 90 |
| 2008-10-16 | 82 | 85 | 80 | 80 | 15,000 | 80 |
| 2008-10-15 | 99 | 99 | 99 | 99 | 2,000 | 99 |
| 2008-10-14 | 90 | 100 | 90 | 100 | 12,000 | 100 |
| 2008-10-10 | 82 | 84 | 76 | 76 | 40,000 | 76 |
| 2008-10-09 | 79 | 81 | 79 | 80 | 16,000 | 80 |
| 2008-10-08 | 90 | 90 | 77 | 77 | 93,000 | 77 |
| 2008-10-07 | 111 | 111 | 91 | 96 | 29,000 | 96 |
| 2008-10-06 | 121 | 121 | 116 | 116 | 9,000 | 116 |
| 2008-10-03 | 125 | 125 | 121 | 121 | 8,000 | 121 |
| 2008-10-02 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2008-10-01 | 125 | 125 | 125 | 125 | 1,000 | 125 |
| 2008-09-30 | 125 | 125 | 125 | 125 | 3,000 | 125 |
| 2008-09-25 | 136 | 136 | 136 | 136 | 8,000 | 136 |
| 2008-09-24 | 133 | 135 | 133 | 133 | 7,000 | 133 |
| 2008-09-22 | 136 | 136 | 130 | 130 | 11,000 | 130 |
| 2008-09-19 | 135 | 135 | 133 | 135 | 6,000 | 135 |
| 2008-09-17 | 135 | 135 | 128 | 134 | 11,000 | 134 |
| 2008-09-16 | 135 | 135 | 135 | 135 | 3,000 | 135 |
| 2008-09-11 | 140 | 140 | 140 | 140 | 8,000 | 140 |
| 2008-09-10 | 136 | 136 | 136 | 136 | 4,000 | 136 |
| 2008-09-09 | 133 | 133 | 133 | 133 | 1,000 | 133 |
| 2008-09-05 | 136 | 136 | 130 | 130 | 23,000 | 130 |
| 2008-09-04 | 139 | 139 | 139 | 139 | 2,000 | 139 |
| 2008-09-03 | 144 | 144 | 139 | 139 | 2,000 | 139 |
| 2008-08-29 | 148 | 148 | 148 | 148 | 8,000 | 148 |
| 2008-08-27 | 140 | 144 | 140 | 144 | 2,000 | 144 |
| 2008-08-26 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2008-08-22 | 136 | 136 | 136 | 136 | 1,000 | 136 |
| 2008-08-21 | 135 | 135 | 135 | 135 | 1,000 | 135 |
| 2008-08-20 | 141 | 141 | 141 | 141 | 2,000 | 141 |
| 2008-08-15 | 133 | 133 | 133 | 133 | 2,000 | 133 |
| 2008-08-14 | 146 | 146 | 137 | 137 | 13,000 | 137 |
| 2008-08-13 | 141 | 141 | 141 | 141 | 3,000 | 141 |
| 2008-08-12 | 147 | 147 | 141 | 141 | 14,000 | 141 |
| 2008-08-11 | 139 | 145 | 139 | 145 | 10,000 | 145 |
| 2008-08-08 | 135 | 139 | 134 | 135 | 48,000 | 135 |
| 2008-08-07 | 138 | 138 | 136 | 136 | 5,000 | 136 |
| 2008-08-06 | 140 | 140 | 140 | 140 | 3,000 | 140 |
| 2008-08-05 | 145 | 145 | 140 | 140 | 8,000 | 140 |
| 2008-08-04 | 148 | 149 | 145 | 149 | 6,000 | 149 |
| 2008-07-31 | 146 | 146 | 146 | 146 | 8,000 | 146 |
| 2008-07-30 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2008-07-29 | 137 | 137 | 137 | 137 | 3,000 | 137 |
| 2008-07-28 | 139 | 139 | 139 | 139 | 1,000 | 139 |
| 2008-07-25 | 144 | 145 | 140 | 140 | 8,000 | 140 |
| 2008-07-24 | 138 | 144 | 138 | 140 | 6,000 | 140 |
| 2008-07-23 | 140 | 140 | 140 | 140 | 1,000 | 140 |
| 2008-07-22 | 136 | 142 | 135 | 142 | 10,000 | 142 |
| 2008-07-18 | 137 | 137 | 136 | 136 | 3,000 | 136 |
| 2008-07-17 | 137 | 137 | 137 | 137 | 1,000 | 137 |
| 2008-07-15 | 140 | 140 | 140 | 140 | 2,000 | 140 |
| 2008-07-14 | 142 | 142 | 135 | 140 | 19,000 | 140 |
| 2008-07-11 | 145 | 148 | 142 | 148 | 15,000 | 148 |
| 2008-07-10 | 149 | 149 | 146 | 146 | 14,000 | 146 |
| 2008-07-09 | 148 | 148 | 145 | 145 | 2,000 | 145 |
| 2008-07-08 | 143 | 143 | 143 | 143 | 2,000 | 143 |
| 2008-07-07 | 142 | 142 | 142 | 142 | 2,000 | 142 |
| 2008-07-04 | 145 | 145 | 142 | 142 | 22,000 | 142 |
| 2008-07-03 | 144 | 146 | 143 | 143 | 14,000 | 143 |
| 2008-07-02 | 145 | 149 | 144 | 144 | 10,000 | 144 |
| 2008-07-01 | 145 | 153 | 145 | 151 | 8,000 | 151 |
| 2008-06-30 | 146 | 146 | 146 | 146 | 8,000 | 146 |
| 2008-06-27 | 147 | 147 | 142 | 142 | 16,000 | 142 |
| 2008-06-26 | 146 | 146 | 144 | 144 | 7,000 | 144 |
| 2008-06-25 | 145 | 145 | 143 | 143 | 7,000 | 143 |
| 2008-06-24 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2008-06-23 | 144 | 146 | 144 | 146 | 5,000 | 146 |
| 2008-06-20 | 146 | 146 | 145 | 146 | 5,000 | 146 |
| 2008-06-19 | 148 | 148 | 144 | 146 | 43,000 | 146 |
| 2008-06-18 | 148 | 148 | 147 | 147 | 2,000 | 147 |
| 2008-06-17 | 147 | 149 | 147 | 149 | 5,000 | 149 |
| 2008-06-16 | 148 | 148 | 148 | 148 | 3,000 | 148 |
| 2008-06-13 | 147 | 148 | 147 | 147 | 4,000 | 147 |
| 2008-06-12 | 147 | 148 | 147 | 147 | 12,000 | 147 |
| 2008-06-11 | 153 | 153 | 150 | 150 | 4,000 | 150 |
| 2008-06-10 | 151 | 153 | 150 | 150 | 19,000 | 150 |
| 2008-06-09 | 148 | 150 | 148 | 150 | 5,000 | 150 |
| 2008-06-06 | 151 | 151 | 150 | 150 | 8,000 | 150 |
| 2008-06-05 | 151 | 151 | 151 | 151 | 5,000 | 151 |
| 2008-06-04 | 150 | 151 | 146 | 151 | 26,000 | 151 |
| 2008-06-03 | 151 | 153 | 149 | 149 | 14,000 | 149 |
| 2008-06-02 | 152 | 155 | 152 | 152 | 10,000 | 152 |
| 2008-05-30 | 156 | 156 | 151 | 151 | 22,000 | 151 |
| 2008-05-29 | 152 | 155 | 151 | 152 | 19,000 | 152 |
| 2008-05-28 | 153 | 157 | 152 | 152 | 21,000 | 152 |
| 2008-05-27 | 150 | 158 | 150 | 152 | 14,000 | 152 |
| 2008-05-26 | 151 | 151 | 147 | 150 | 15,000 | 150 |
| 2008-05-23 | 152 | 152 | 152 | 152 | 5,000 | 152 |
| 2008-05-22 | 150 | 152 | 150 | 150 | 9,000 | 150 |
| 2008-05-21 | 150 | 153 | 149 | 149 | 9,000 | 149 |
| 2008-05-20 | 147 | 154 | 147 | 154 | 22,000 | 154 |
| 2008-05-19 | 157 | 157 | 141 | 145 | 119,000 | 145 |
| 2008-05-16 | 167 | 167 | 155 | 155 | 47,000 | 155 |
| 2008-05-15 | 162 | 175 | 162 | 170 | 29,000 | 170 |
| 2008-05-14 | 161 | 167 | 155 | 161 | 27,000 | 161 |
| 2008-05-13 | 162 | 165 | 159 | 159 | 26,000 | 159 |
| 2008-05-12 | 160 | 160 | 159 | 160 | 22,000 | 160 |
| 2008-05-09 | 158 | 163 | 156 | 156 | 22,000 | 156 |
| 2008-05-08 | 151 | 158 | 151 | 155 | 20,000 | 155 |
| 2008-05-07 | 151 | 151 | 149 | 149 | 13,000 | 149 |
| 2008-05-01 | 149 | 150 | 149 | 150 | 6,000 | 150 |
| 2008-04-30 | 153 | 153 | 148 | 149 | 18,000 | 149 |
| 2008-04-28 | 148 | 150 | 148 | 149 | 8,000 | 149 |
| 2008-04-25 | 149 | 149 | 147 | 148 | 13,000 | 148 |
| 2008-04-24 | 148 | 148 | 147 | 148 | 4,000 | 148 |
| 2008-04-23 | 148 | 148 | 147 | 148 | 5,000 | 148 |
| 2008-04-22 | 148 | 148 | 148 | 148 | 4,000 | 148 |
| 2008-04-21 | 150 | 150 | 149 | 149 | 5,000 | 149 |
| 2008-04-18 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 2008-04-17 | 149 | 149 | 149 | 149 | 2,000 | 149 |
| 2008-04-15 | 147 | 147 | 147 | 147 | 2,000 | 147 |
| 2008-04-14 | 147 | 147 | 147 | 147 | 3,000 | 147 |
| 2008-04-11 | 152 | 152 | 147 | 148 | 12,000 | 148 |
| 2008-04-10 | 147 | 148 | 147 | 148 | 15,000 | 148 |
| 2008-04-09 | 148 | 148 | 148 | 148 | 5,000 | 148 |
| 2008-04-08 | 150 | 150 | 149 | 149 | 5,000 | 149 |
| 2008-04-07 | 149 | 149 | 147 | 148 | 5,000 | 148 |
| 2008-04-04 | 148 | 148 | 148 | 148 | 8,000 | 148 |
| 2008-04-03 | 148 | 149 | 148 | 149 | 5,000 | 149 |
| 2008-04-02 | 148 | 149 | 148 | 149 | 2,000 | 149 |
| 2008-04-01 | 148 | 158 | 148 | 148 | 5,000 | 148 |
| 2008-03-31 | 148 | 148 | 148 | 148 | 1,000 | 148 |
| 2008-03-28 | 148 | 148 | 147 | 147 | 4,000 | 147 |
| 2008-03-26 | 152 | 152 | 147 | 147 | 3,000 | 147 |
| 2008-03-25 | 150 | 152 | 149 | 150 | 20,000 | 150 |
| 2008-03-24 | 150 | 150 | 145 | 146 | 11,000 | 146 |
| 2008-03-21 | 150 | 150 | 150 | 150 | 7,000 | 150 |
| 2008-03-19 | 148 | 150 | 144 | 150 | 13,000 | 150 |
| 2008-03-18 | 148 | 148 | 148 | 148 | 2,000 | 148 |
| 2008-03-17 | 147 | 147 | 146 | 146 | 2,000 | 146 |
| 2008-03-14 | 153 | 153 | 150 | 150 | 8,000 | 150 |
| 2008-03-12 | 153 | 153 | 153 | 153 | 2,000 | 153 |
| 2008-03-11 | 155 | 155 | 153 | 153 | 2,000 | 153 |
| 2008-03-10 | 171 | 171 | 150 | 150 | 16,000 | 150 |
| 2008-03-07 | 156 | 156 | 155 | 156 | 10,000 | 156 |
| 2008-03-06 | 156 | 156 | 156 | 156 | 10,000 | 156 |
| 2008-03-05 | 152 | 156 | 152 | 156 | 13,000 | 156 |
| 2008-03-04 | 154 | 158 | 151 | 151 | 18,000 | 151 |
| 2008-03-03 | 151 | 154 | 151 | 154 | 2,000 | 154 |
| 2008-02-29 | 155 | 160 | 151 | 154 | 27,000 | 154 |
| 2008-02-28 | 151 | 155 | 151 | 151 | 18,000 | 151 |
| 2008-02-27 | 150 | 154 | 150 | 151 | 13,000 | 151 |
| 2008-02-26 | 154 | 154 | 150 | 150 | 31,000 | 150 |
| 2008-02-25 | 151 | 152 | 150 | 150 | 39,000 | 150 |
| 2008-02-22 | 147 | 152 | 147 | 147 | 24,000 | 147 |
| 2008-02-21 | 147 | 147 | 147 | 147 | 6,000 | 147 |
| 2008-02-20 | 147 | 149 | 142 | 142 | 36,000 | 142 |
| 2008-02-19 | 150 | 153 | 145 | 146 | 45,000 | 146 |
| 2008-02-18 | 151 | 151 | 149 | 149 | 36,000 | 149 |
| 2008-02-15 | 150 | 152 | 150 | 150 | 22,000 | 150 |
| 2008-02-14 | 152 | 152 | 149 | 149 | 16,000 | 149 |
| 2008-02-13 | 156 | 156 | 150 | 150 | 15,000 | 150 |
| 2008-02-12 | 170 | 170 | 150 | 151 | 24,000 | 151 |
| 2008-02-08 | 151 | 151 | 150 | 150 | 15,000 | 150 |
| 2008-02-07 | 155 | 155 | 151 | 151 | 19,000 | 151 |
| 2008-02-06 | 158 | 158 | 155 | 155 | 18,000 | 155 |
| 2008-02-05 | 158 | 160 | 158 | 158 | 17,000 | 158 |
| 2008-02-04 | 161 | 166 | 158 | 158 | 28,000 | 158 |
| 2008-02-01 | 158 | 158 | 154 | 154 | 2,000 | 154 |
| 2008-01-31 | 158 | 159 | 155 | 158 | 22,000 | 158 |
| 2008-01-30 | 154 | 154 | 150 | 154 | 32,000 | 154 |
| 2008-01-29 | 154 | 155 | 154 | 154 | 14,000 | 154 |
| 2008-01-28 | 155 | 156 | 154 | 154 | 21,000 | 154 |
| 2008-01-25 | 155 | 156 | 154 | 154 | 25,000 | 154 |
| 2008-01-24 | 154 | 156 | 150 | 150 | 21,000 | 150 |
| 2008-01-23 | 153 | 154 | 152 | 154 | 22,000 | 154 |
| 2008-01-22 | 160 | 160 | 150 | 150 | 29,000 | 150 |
| 2008-01-21 | 159 | 162 | 159 | 160 | 8,000 | 160 |
| 2008-01-18 | 160 | 160 | 159 | 159 | 19,000 | 159 |
| 2008-01-17 | 160 | 160 | 160 | 160 | 16,000 | 160 |
| 2008-01-16 | 168 | 168 | 160 | 160 | 23,000 | 160 |
| 2008-01-15 | 173 | 173 | 163 | 170 | 9,000 | 170 |
| 2008-01-11 | 165 | 166 | 165 | 165 | 4,000 | 165 |
| 2008-01-10 | 180 | 180 | 175 | 175 | 20,000 | 175 |
| 2008-01-09 | 165 | 165 | 165 | 165 | 11,000 | 165 |
| 2008-01-08 | 165 | 165 | 165 | 165 | 17,000 | 165 |
| 2008-01-07 | 168 | 168 | 159 | 165 | 32,000 | 165 |
| 2008-01-04 | 175 | 175 | 170 | 170 | 23,000 | 170 |
分割・併合履歴 ： [2005-12-27]1株→2株