7760 IMV(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28180195179195152,000195
2012-12-271701721701726,000172
2012-12-261721721701719,000171
2012-12-2516716916516719,000167
2012-12-2117017116716732,000167
2012-12-2017017216817218,000172
2012-12-1916917216817214,000172
2012-12-181681691681696,000169
2012-12-171691691691696,000169
2012-12-1417117116516964,000169
2012-12-1317617717417417,000174
2012-12-121731731731736,000173
2012-12-1117517516916911,000169
2012-12-1017517517417514,000175
2012-12-0717517717517519,000175
2012-12-0617017717017540,000175
2012-12-051691701691706,000170
2012-12-041691691691691,000169
2012-12-0317117116816816,000168
2012-11-301731731701739,000173
2012-11-2917217417217313,000173
2012-11-281691701691697,000169
2012-11-2717117116516917,000169
2012-11-2617017117017110,000171
2012-11-221721721711713,000171
2012-11-211721721701727,000172
2012-11-2017017016416917,000169
2012-11-191671691661695,000169
2012-11-1616916916516513,000165
2012-11-1517617816217232,000172
2012-11-1418118517317686,000176
2012-11-13186230186195187,000195
2012-11-1219319318818811,000188
2012-11-0918918918718912,000189
2012-11-0818618918518917,000189
2012-11-071921921921922,000192
2012-11-0618919018519024,000190
2012-11-0518619718419129,000191
2012-11-021811811801814,000181
2012-11-011781781761767,000176
2012-10-311811811781788,000178
2012-10-3017718017617612,000176
2012-10-291741771741779,000177
2012-10-2617717717117111,000171
2012-10-241731731731732,000173
2012-10-231751761741765,000176
2012-10-221731781731787,000178
2012-10-191841841811812,000181
2012-10-181801831801832,000183
2012-10-171841841751754,000175
2012-10-161831831831831,000183
2012-10-151781791781794,000179
2012-10-121731781731783,000178
2012-10-111701741701744,000174
2012-10-1017717716917521,000175
2012-10-0918318316618019,000180
2012-10-0418918918218210,000182
2012-10-0318818818818815,000188
2012-10-021901901881886,000188
2012-09-281951951851947,000194
2012-09-262012012012011,000201
2012-09-252082082012017,000201
2012-09-242042052042053,000205
2012-09-212072082032038,000203
2012-09-202082082082081,000208
2012-09-192042102042103,000210
2012-09-182042042032047,000204
2012-09-142082081992046,000204
2012-09-132042042032045,000204
2012-09-122052052032036,000203
2012-09-111992051992056,000205
2012-09-1019819819619613,000196
2012-09-0720320419920114,000201
2012-09-061982031982034,000203
2012-09-051981981981987,000198
2012-09-0420020019920011,000200
2012-09-0319720119720018,000200
2012-08-3120020019719713,000197
2012-08-302002002002007,000200
2012-08-281951951951955,000195
2012-08-271951961931963,000196
2012-08-241981981941943,000194
2012-08-221971971971979,000197
2012-08-201922001922002,000200
2012-08-171871921871928,000192
2012-08-161921921921922,000192
2012-08-141871891871892,000189
2012-08-131901901901901,000190
2012-08-1019019718218732,000187
2012-08-091981991911989,000198
2012-08-0820720919619629,000196
2012-08-0720821120520916,000209
2012-08-061992051992055,000205
2012-08-031951951951951,000195
2012-08-011921991921995,000199
2012-07-312022021971976,000197
2012-07-302012011981986,000198
2012-07-272052052022024,000202
2012-07-262022022022021,000202
2012-07-242022022022021,000202
2012-07-232092092072075,000207
2012-07-2021221221021011,000210
2012-07-132212212202202,000220
2012-07-122222222222223,000222
2012-07-1022223022223016,000230
2012-07-0922622622222211,000222
2012-07-0622522620822533,000225
2012-07-052212212192195,000219
2012-07-0422322321422312,000223
2012-07-0323023022022329,000223
2012-07-0223523522623317,000233
2012-06-2922523522523536,000235
2012-06-282202252202255,000225
2012-06-272212252212252,000225
2012-06-262212252202259,000225
2012-06-2521722521522511,000225
2012-06-212172172162174,000217
2012-06-2021821821421716,000217
2012-06-192192192182187,000218
2012-06-182202212202214,000221
2012-06-152202202182185,000218
2012-06-1422422421721910,000219
2012-06-132172242172243,000224
2012-06-122272272152205,000220
2012-06-1123123322923025,000230
2012-06-0822622922322919,000229
2012-06-0722722722022521,000225
2012-06-0621421621421611,000216
2012-06-0520321520221148,000211
2012-06-0420020719920527,000205
2012-06-011922001922006,000200
2012-05-3120020018619217,000192
2012-05-3020120120020022,000200
2012-05-2919120019020026,000200
2012-05-2819019219019114,000191
2012-05-251901921901924,000192
2012-05-2418319018319050,000190
2012-05-231851851831839,000183
2012-05-221891921891909,000190
2012-05-2118618618518536,000185
2012-05-1817619117518661,000186
2012-05-1717619117219134,000191
2012-05-1617818017518051,000180
2012-05-15172174160173119,000173
2012-05-1420720717818791,000187
2012-05-1121521520521050,000210
2012-05-10213235213220154,000220
2012-05-0925525724224534,000245
2012-05-0824926024925248,000252
2012-05-0724325323924956,000249
2012-05-0223524423524312,000243
2012-05-0124824823323432,000234
2012-04-2724024523924036,000240
2012-04-2623023523023525,000235
2012-04-25235235223235141,000235
2012-04-2424024123624049,000240
2012-04-23273273235243319,000243
2012-04-20267275259274113,000274
2012-04-1926426425826425,000264
2012-04-18255269253269124,000269
2012-04-1724025524025554,000255
2012-04-1623524523524527,000245
2012-04-1323023122623118,000231
2012-04-1223023122422433,000224
2012-04-1122523422323422,000234
2012-04-1023523823323330,000233
2012-04-0924324323424034,000240
2012-04-06244257237240115,000240
2012-04-0523324323224392,000243
2012-04-0423123222722950,000229
2012-04-0322823522622627,000226
2012-04-0222422722222639,000226
2012-03-3022422422122127,000221
2012-03-2922622722122412,000224
2012-03-2822823022323014,000230
2012-03-2722923922022570,000225
2012-03-2622022922022453,000224
2012-03-2323323522022464,000224
2012-03-22230247225235110,000235
2012-03-21219243219238164,000238
2012-03-19220229213216141,000216
2012-03-16185217185209309,000209
2012-03-151801801801803,000180
2012-03-1418018618018015,000180
2012-03-131851851801806,000180
2012-03-1218118518018538,000185
2012-03-0917617817617814,000178
2012-03-081731741731742,000174
2012-03-071731731721722,000172
2012-03-061751751751751,000175
2012-03-051701751701755,000175
2012-03-021711711711717,000171
2012-03-011701701701703,000170
2012-02-2917717917017014,000170
2012-02-281721761721766,000176
2012-02-271711711711713,000171
2012-02-2417417417317410,000174
2012-02-221701701701705,000170
2012-02-201701701701702,000170
2012-02-171731731701718,000171
2012-02-161701701701704,000170
2012-02-151701701701701,000170
2012-02-141711741701706,000170
2012-02-1317817817117530,000175
2012-02-1018318418018226,000182
2012-02-09163208163180114,000180
2012-02-081571581571583,000158
2012-02-071571571521565,000156
2012-02-061511571511575,000157
2012-02-031511511511512,000151
2012-02-021551551551552,000155
2012-02-011501501501503,000150
2012-01-311571571471498,000149
2012-01-301681681531537,000153
2012-01-271511511501515,000151
2012-01-261561561561561,000156
2012-01-251541541541541,000154
2012-01-231471471471474,000147
2012-01-121581581581588,000158
2012-01-1014814814814833,000148
2012-01-061441441431445,000144
2012-01-051401401401401,000140
2012-01-041441441401402,000140

分割・併合履歴 : [2005-12-27]1株→2株