7760 IMV(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	123	123	123	123	40,000	123
2010-12-29	126	126	126	126	1,000	126
2010-12-28	124	128	124	128	7,000	128
2010-12-27	122	122	122	122	6,000	122
2010-12-24	121	124	121	124	5,000	124
2010-12-22	118	121	118	121	5,000	121
2010-12-15	119	119	117	117	12,000	117
2010-12-14	124	124	121	121	9,000	121
2010-12-13	121	121	121	121	1,000	121
2010-12-10	121	121	121	121	17,000	121
2010-12-09	120	121	119	121	11,000	121
2010-12-07	116	116	116	116	5,000	116
2010-12-06	120	120	120	120	1,000	120
2010-12-03	120	120	120	120	11,000	120
2010-12-02	117	117	117	117	4,000	117
2010-12-01	116	116	116	116	2,000	116
2010-11-30	119	119	119	119	6,000	119
2010-11-26	119	119	119	119	2,000	119
2010-11-24	118	118	118	118	2,000	118
2010-11-17	116	116	116	116	1,000	116
2010-11-11	112	117	112	117	5,000	117
2010-11-10	118	119	118	119	20,000	119
2010-11-09	117	117	115	115	3,000	115
2010-11-08	113	114	113	113	3,000	113
2010-11-04	111	113	111	113	2,000	113
2010-10-29	113	114	113	114	6,000	114
2010-10-28	111	111	111	111	2,000	111
2010-10-26	111	117	109	117	6,000	117
2010-10-25	108	108	108	108	1,000	108
2010-10-21	109	109	109	109	1,000	109
2010-10-15	108	117	108	117	7,000	117
2010-10-13	103	103	103	103	1,000	103
2010-10-12	108	108	103	103	21,000	103
2010-10-08	108	108	107	107	3,000	107
2010-10-07	106	106	106	106	1,000	106
2010-10-06	107	107	107	107	4,000	107
2010-10-04	105	105	105	105	2,000	105
2010-09-30	106	106	106	106	1,000	106
2010-09-28	108	108	108	108	1,000	108
2010-09-27	108	109	108	109	8,000	109
2010-09-24	105	105	105	105	12,000	105
2010-09-22	107	107	103	105	6,000	105
2010-09-10	112	112	112	112	13,000	112
2010-09-09	111	111	110	110	3,000	110
2010-09-08	106	106	106	106	1,000	106
2010-09-07	105	106	105	105	4,000	105
2010-09-02	105	107	105	107	2,000	107
2010-08-31	107	107	105	105	18,000	105
2010-08-30	105	105	105	105	10,000	105
2010-08-26	106	107	106	107	8,000	107
2010-08-25	103	103	103	103	1,000	103
2010-08-23	103	103	103	103	1,000	103
2010-08-16	105	105	103	103	2,000	103
2010-08-13	105	105	105	105	5,000	105
2010-08-10	107	107	105	105	17,000	105
2010-08-09	105	105	105	105	21,000	105
2010-08-06	110	110	108	108	7,000	108
2010-08-05	106	106	106	106	2,000	106
2010-08-04	104	105	104	105	4,000	105
2010-08-03	102	102	101	101	6,000	101
2010-08-02	105	105	105	105	1,000	105
2010-07-30	107	107	107	107	9,000	107
2010-07-28	104	104	104	104	7,000	104
2010-07-27	102	102	102	102	1,000	102
2010-07-23	99	99	99	99	2,000	99
2010-07-22	99	99	99	99	1,000	99
2010-07-21	99	99	99	99	1,000	99
2010-07-20	99	99	99	99	1,000	99
2010-07-16	101	101	99	99	7,000	99
2010-07-15	103	103	102	102	2,000	102
2010-07-14	104	104	103	103	3,000	103
2010-07-13	102	102	102	102	2,000	102
2010-07-12	103	103	103	103	15,000	103
2010-07-09	103	104	103	104	17,000	104
2010-07-08	103	103	103	103	1,000	103
2010-07-07	104	104	104	104	2,000	104
2010-07-06	102	103	102	103	2,000	103
2010-06-30	101	101	101	101	8,000	101
2010-06-28	102	102	102	102	5,000	102
2010-06-25	104	104	101	104	18,000	104
2010-06-23	103	103	103	103	2,000	103
2010-06-22	104	104	104	104	1,000	104
2010-06-21	103	103	103	103	1,000	103
2010-06-16	105	105	103	103	14,000	103
2010-06-15	106	106	106	106	2,000	106
2010-06-14	101	103	100	103	8,000	103
2010-06-11	103	103	103	103	1,000	103
2010-06-10	99	102	99	102	20,000	102
2010-06-09	103	103	102	102	11,000	102
2010-06-08	102	103	102	102	21,000	102
2010-06-07	105	105	103	103	8,000	103
2010-06-04	106	107	105	105	8,000	105
2010-06-03	105	105	105	105	2,000	105
2010-06-02	104	104	104	104	1,000	104
2010-06-01	105	105	105	105	1,000	105
2010-05-31	107	107	104	104	10,000	104
2010-05-28	105	105	104	104	2,000	104
2010-05-26	105	105	100	100	19,000	100
2010-05-25	104	104	102	102	16,000	102
2010-05-24	106	106	105	105	9,000	105
2010-05-21	107	107	107	107	3,000	107
2010-05-20	110	110	110	110	3,000	110
2010-05-19	112	112	111	111	6,000	111
2010-05-18	117	117	112	112	4,000	112
2010-05-14	114	114	113	113	5,000	113
2010-05-13	115	115	115	115	2,000	115
2010-05-12	116	116	115	115	3,000	115
2010-05-11	119	119	114	116	3,000	116
2010-05-10	117	118	113	117	27,000	117
2010-05-07	118	122	116	122	20,000	122
2010-05-06	120	120	120	120	2,000	120
2010-04-30	120	120	114	114	29,000	114
2010-04-28	119	120	118	120	9,000	120
2010-04-27	118	120	118	120	4,000	120
2010-04-26	117	118	117	118	6,000	118
2010-04-23	114	115	114	115	3,000	115
2010-04-22	115	115	115	115	5,000	115
2010-04-21	116	116	116	116	4,000	116
2010-04-20	111	111	109	109	10,000	109
2010-04-19	117	117	113	113	4,000	113
2010-04-16	118	118	106	106	35,000	106
2010-04-15	120	120	118	118	4,000	118
2010-04-14	118	118	118	118	1,000	118
2010-04-12	118	121	117	121	20,000	121
2010-04-09	119	119	118	119	4,000	119
2010-04-07	116	116	116	116	7,000	116
2010-04-06	117	117	117	117	1,000	117
2010-04-05	118	118	118	118	1,000	118
2010-04-02	118	118	115	115	4,000	115
2010-04-01	119	119	119	119	1,000	119
2010-03-31	118	118	118	118	3,000	118
2010-03-30	118	118	117	118	7,000	118
2010-03-29	115	120	115	120	12,000	120
2010-03-26	115	115	112	113	12,000	113
2010-03-25	114	115	114	115	4,000	115
2010-03-23	112	112	110	110	5,000	110
2010-03-19	112	112	112	112	2,000	112
2010-03-17	113	114	113	114	4,000	114
2010-03-16	111	111	111	111	4,000	111
2010-03-15	110	114	110	114	15,000	114
2010-03-11	105	110	105	110	17,000	110
2010-03-10	104	104	104	104	22,000	104
2010-03-09	103	103	103	103	4,000	103
2010-03-08	103	103	102	102	3,000	102
2010-03-05	100	101	100	101	7,000	101
2010-03-04	99	99	98	98	10,000	98
2010-03-03	101	101	101	101	1,000	101
2010-03-02	101	101	101	101	8,000	101
2010-03-01	102	102	102	102	2,000	102
2010-02-26	105	105	104	104	12,000	104
2010-02-24	104	104	102	102	20,000	102
2010-02-22	105	105	105	105	4,000	105
2010-02-16	109	109	109	109	4,000	109
2010-02-15	110	110	110	110	5,000	110
2010-02-10	111	112	110	110	39,000	110
2010-02-09	113	113	111	111	19,000	111
2010-02-08	111	115	111	115	10,000	115
2010-02-05	110	110	110	110	5,000	110
2010-02-04	108	108	108	108	1,000	108
2010-02-02	111	111	106	106	12,000	106
2010-02-01	109	109	108	108	4,000	108
2010-01-29	110	111	109	111	18,000	111
2010-01-28	108	108	108	108	1,000	108
2010-01-27	111	111	111	111	1,000	111
2010-01-26	112	112	112	112	2,000	112
2010-01-25	112	112	110	110	3,000	110
2010-01-22	112	114	111	111	11,000	111
2010-01-21	113	113	113	113	2,000	113
2010-01-18	112	112	111	112	6,000	112
2010-01-15	112	113	111	113	5,000	113
2010-01-14	112	112	111	111	9,000	111
2010-01-13	115	115	113	113	9,000	113
2010-01-12	115	115	113	115	25,000	115
2010-01-08	117	118	116	118	11,000	118
2010-01-07	114	116	114	116	2,000	116
2010-01-06	115	116	115	115	4,000	115
2010-01-05	115	115	115	115	4,000	115
2010-01-04	116	116	115	115	5,000	115

分割・併合履歴： [2005-12-27]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31