7760 IMV(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	144	144	144	144	41,000	144
2011-12-29	141	141	140	140	17,000	140
2011-12-27	133	133	133	133	1,000	133
2011-12-26	140	140	140	140	4,000	140
2011-12-20	136	136	136	136	1,000	136
2011-12-19	136	136	136	136	3,000	136
2011-12-12	140	140	140	140	10,000	140
2011-12-09	138	138	138	138	8,000	138
2011-12-08	134	134	134	134	1,000	134
2011-12-06	134	135	134	135	8,000	135
2011-12-05	134	134	134	134	1,000	134
2011-12-02	129	129	129	129	1,000	129
2011-12-01	139	139	129	129	5,000	129
2011-11-30	128	130	128	130	7,000	130
2011-11-25	120	120	120	120	7,000	120
2011-11-24	121	122	121	122	4,000	122
2011-11-21	126	126	126	126	2,000	126
2011-11-17	131	131	131	131	1,000	131
2011-11-15	133	139	133	139	4,000	139
2011-11-14	133	133	133	133	2,000	133
2011-11-10	139	139	139	139	11,000	139
2011-11-09	134	135	134	135	3,000	135
2011-11-08	134	134	132	132	2,000	132
2011-11-07	134	134	134	134	1,000	134
2011-11-04	132	132	132	132	1,000	132
2011-11-02	127	127	127	127	1,000	127
2011-10-31	132	132	132	132	5,000	132
2011-10-27	129	129	129	129	1,000	129
2011-10-26	129	129	129	129	2,000	129
2011-10-13	129	129	129	129	3,000	129
2011-10-11	126	126	126	126	9,000	126
2011-10-07	123	123	123	123	3,000	123
2011-10-06	119	121	119	121	3,000	121
2011-10-03	125	125	119	119	2,000	119
2011-09-30	125	125	125	125	1,000	125
2011-09-29	120	120	120	120	2,000	120
2011-09-28	125	125	125	125	2,000	125
2011-09-27	125	130	125	130	6,000	130
2011-09-26	121	122	121	122	4,000	122
2011-09-14	118	118	118	118	1,000	118
2011-09-13	123	123	120	120	7,000	120
2011-09-12	130	130	123	123	15,000	123
2011-09-09	129	130	126	130	8,000	130
2011-09-08	127	127	127	127	1,000	127
2011-09-07	124	124	124	124	3,000	124
2011-09-06	128	130	126	126	5,000	126
2011-09-01	132	132	130	130	3,000	130
2011-08-31	134	134	134	134	5,000	134
2011-08-26	133	133	133	133	2,000	133
2011-08-11	134	134	134	134	7,000	134
2011-08-10	131	131	131	131	6,000	131
2011-08-09	131	131	128	128	2,000	128
2011-08-08	131	131	131	131	1,000	131
2011-08-04	130	131	130	131	3,000	131
2011-08-02	133	133	133	133	2,000	133
2011-07-29	139	139	130	130	10,000	130
2011-07-27	138	138	138	138	1,000	138
2011-07-26	136	136	136	136	1,000	136
2011-07-25	133	133	133	133	1,000	133
2011-07-12	139	139	133	133	3,000	133
2011-07-11	140	140	140	140	11,000	140
2011-07-08	138	140	138	140	10,000	140
2011-07-07	132	135	132	135	4,000	135
2011-07-06	130	130	130	130	1,000	130
2011-07-05	130	130	130	130	3,000	130
2011-07-04	134	134	134	134	1,000	134
2011-06-30	134	134	134	134	5,000	134
2011-06-27	131	131	131	131	1,000	131
2011-06-24	133	133	129	129	5,000	129
2011-06-20	130	130	130	130	1,000	130
2011-06-16	131	131	131	131	1,000	131
2011-06-10	134	134	134	134	11,000	134
2011-06-09	129	132	129	132	5,000	132
2011-06-08	129	129	128	129	3,000	129
2011-06-07	129	129	129	129	4,000	129
2011-06-06	124	124	124	124	1,000	124
2011-06-01	129	129	122	122	2,000	122
2011-05-31	127	127	127	127	6,000	127
2011-05-30	124	124	124	124	1,000	124
2011-05-27	127	127	118	121	5,000	121
2011-05-18	125	125	125	125	1,000	125
2011-05-16	125	125	125	125	5,000	125
2011-05-11	130	130	130	130	3,000	130
2011-05-10	132	134	132	134	16,000	134
2011-05-09	126	132	126	132	7,000	132
2011-05-06	125	125	125	125	2,000	125
2011-05-02	128	128	128	128	1,000	128
2011-04-28	129	129	129	129	6,000	129
2011-04-27	126	126	126	126	1,000	126
2011-04-26	127	127	126	126	5,000	126
2011-04-19	125	125	123	123	5,000	123
2011-04-15	131	131	122	122	5,000	122
2011-04-14	130	135	130	135	5,000	135
2011-04-12	125	125	125	125	1,000	125
2011-04-11	123	128	123	128	16,000	128
2011-04-08	118	120	118	120	8,000	120
2011-04-07	116	116	116	116	1,000	116
2011-04-06	119	119	115	115	6,000	115
2011-04-05	115	118	115	118	5,000	118
2011-04-04	120	120	116	116	8,000	116
2011-03-31	120	121	120	121	2,000	121
2011-03-30	124	124	116	121	17,000	121
2011-03-29	121	121	121	121	5,000	121
2011-03-28	123	123	115	115	12,000	115
2011-03-25	125	125	120	120	7,000	120
2011-03-23	121	125	120	120	14,000	120
2011-03-22	120	128	120	121	21,000	121
2011-03-18	115	117	107	114	58,000	114
2011-03-17	115	115	115	115	11,000	115
2011-03-16	125	125	125	125	2,000	125
2011-03-15	138	138	90	110	54,000	110
2011-03-14	111	140	111	135	15,000	135
2011-03-11	161	161	161	161	1,000	161
2011-03-10	161	161	153	160	15,000	160
2011-03-09	155	157	155	157	5,000	157
2011-03-07	155	155	153	153	2,000	153
2011-03-04	155	155	155	155	12,000	155
2011-03-03	156	156	156	156	2,000	156
2011-03-02	156	156	156	156	2,000	156
2011-03-01	158	158	158	158	2,000	158
2011-02-28	151	154	151	154	3,000	154
2011-02-25	147	148	147	147	4,000	147
2011-02-24	149	149	143	143	13,000	143
2011-02-23	144	148	144	148	6,000	148
2011-02-22	146	146	143	143	5,000	143
2011-02-21	150	150	150	150	2,000	150
2011-02-18	152	152	150	150	7,000	150
2011-02-17	157	157	157	157	7,000	157
2011-02-15	161	161	157	157	17,000	157
2011-02-14	157	158	157	158	24,000	158
2011-02-10	159	159	158	158	14,000	158
2011-02-09	156	161	156	156	30,000	156
2011-02-08	155	157	152	156	13,000	156
2011-02-07	155	160	155	160	2,000	160
2011-02-04	156	156	156	156	2,000	156
2011-02-03	162	162	157	157	7,000	157
2011-02-01	159	160	156	160	9,000	160
2011-01-31	169	169	145	156	17,000	156
2011-01-28	169	169	165	165	2,000	165
2011-01-27	160	170	160	170	34,000	170
2011-01-26	149	158	149	158	9,000	158
2011-01-25	140	145	140	145	2,000	145
2011-01-24	150	150	150	150	1,000	150
2011-01-21	151	151	150	150	3,000	150
2011-01-20	154	159	153	159	3,000	159
2011-01-19	161	161	156	161	7,000	161
2011-01-18	164	164	162	162	7,000	162
2011-01-17	175	175	161	170	38,000	170
2011-01-14	145	187	145	170	119,000	170
2011-01-13	140	140	140	140	4,000	140
2011-01-12	140	140	140	140	8,000	140
2011-01-11	134	140	134	140	24,000	140
2011-01-07	128	131	128	131	12,000	131
2011-01-06	125	125	125	125	2,000	125
2011-01-05	127	128	127	128	14,000	128
2011-01-04	124	124	124	124	2,000	124

分割・併合履歴： [2005-12-27]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29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