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
2012-12-28	180	195	179	195	152,000	195
2012-12-27	170	172	170	172	6,000	172
2012-12-26	172	172	170	171	9,000	171
2012-12-25	167	169	165	167	19,000	167
2012-12-21	170	171	167	167	32,000	167
2012-12-20	170	172	168	172	18,000	172
2012-12-19	169	172	168	172	14,000	172
2012-12-18	168	169	168	169	6,000	169
2012-12-17	169	169	169	169	6,000	169
2012-12-14	171	171	165	169	64,000	169
2012-12-13	176	177	174	174	17,000	174
2012-12-12	173	173	173	173	6,000	173
2012-12-11	175	175	169	169	11,000	169
2012-12-10	175	175	174	175	14,000	175
2012-12-07	175	177	175	175	19,000	175
2012-12-06	170	177	170	175	40,000	175
2012-12-05	169	170	169	170	6,000	170
2012-12-04	169	169	169	169	1,000	169
2012-12-03	171	171	168	168	16,000	168
2012-11-30	173	173	170	173	9,000	173
2012-11-29	172	174	172	173	13,000	173
2012-11-28	169	170	169	169	7,000	169
2012-11-27	171	171	165	169	17,000	169
2012-11-26	170	171	170	171	10,000	171
2012-11-22	172	172	171	171	3,000	171
2012-11-21	172	172	170	172	7,000	172
2012-11-20	170	170	164	169	17,000	169
2012-11-19	167	169	166	169	5,000	169
2012-11-16	169	169	165	165	13,000	165
2012-11-15	176	178	162	172	32,000	172
2012-11-14	181	185	173	176	86,000	176
2012-11-13	186	230	186	195	187,000	195
2012-11-12	193	193	188	188	11,000	188
2012-11-09	189	189	187	189	12,000	189
2012-11-08	186	189	185	189	17,000	189
2012-11-07	192	192	192	192	2,000	192
2012-11-06	189	190	185	190	24,000	190
2012-11-05	186	197	184	191	29,000	191
2012-11-02	181	181	180	181	4,000	181
2012-11-01	178	178	176	176	7,000	176
2012-10-31	181	181	178	178	8,000	178
2012-10-30	177	180	176	176	12,000	176
2012-10-29	174	177	174	177	9,000	177
2012-10-26	177	177	171	171	11,000	171
2012-10-24	173	173	173	173	2,000	173
2012-10-23	175	176	174	176	5,000	176
2012-10-22	173	178	173	178	7,000	178
2012-10-19	184	184	181	181	2,000	181
2012-10-18	180	183	180	183	2,000	183
2012-10-17	184	184	175	175	4,000	175
2012-10-16	183	183	183	183	1,000	183
2012-10-15	178	179	178	179	4,000	179
2012-10-12	173	178	173	178	3,000	178
2012-10-11	170	174	170	174	4,000	174
2012-10-10	177	177	169	175	21,000	175
2012-10-09	183	183	166	180	19,000	180
2012-10-04	189	189	182	182	10,000	182
2012-10-03	188	188	188	188	15,000	188
2012-10-02	190	190	188	188	6,000	188
2012-09-28	195	195	185	194	7,000	194
2012-09-26	201	201	201	201	1,000	201
2012-09-25	208	208	201	201	7,000	201
2012-09-24	204	205	204	205	3,000	205
2012-09-21	207	208	203	203	8,000	203
2012-09-20	208	208	208	208	1,000	208
2012-09-19	204	210	204	210	3,000	210
2012-09-18	204	204	203	204	7,000	204
2012-09-14	208	208	199	204	6,000	204
2012-09-13	204	204	203	204	5,000	204
2012-09-12	205	205	203	203	6,000	203
2012-09-11	199	205	199	205	6,000	205
2012-09-10	198	198	196	196	13,000	196
2012-09-07	203	204	199	201	14,000	201
2012-09-06	198	203	198	203	4,000	203
2012-09-05	198	198	198	198	7,000	198
2012-09-04	200	200	199	200	11,000	200
2012-09-03	197	201	197	200	18,000	200
2012-08-31	200	200	197	197	13,000	197
2012-08-30	200	200	200	200	7,000	200
2012-08-28	195	195	195	195	5,000	195
2012-08-27	195	196	193	196	3,000	196
2012-08-24	198	198	194	194	3,000	194
2012-08-22	197	197	197	197	9,000	197
2012-08-20	192	200	192	200	2,000	200
2012-08-17	187	192	187	192	8,000	192
2012-08-16	192	192	192	192	2,000	192
2012-08-14	187	189	187	189	2,000	189
2012-08-13	190	190	190	190	1,000	190
2012-08-10	190	197	182	187	32,000	187
2012-08-09	198	199	191	198	9,000	198
2012-08-08	207	209	196	196	29,000	196
2012-08-07	208	211	205	209	16,000	209
2012-08-06	199	205	199	205	5,000	205
2012-08-03	195	195	195	195	1,000	195
2012-08-01	192	199	192	199	5,000	199
2012-07-31	202	202	197	197	6,000	197
2012-07-30	201	201	198	198	6,000	198
2012-07-27	205	205	202	202	4,000	202
2012-07-26	202	202	202	202	1,000	202
2012-07-24	202	202	202	202	1,000	202
2012-07-23	209	209	207	207	5,000	207
2012-07-20	212	212	210	210	11,000	210
2012-07-13	221	221	220	220	2,000	220
2012-07-12	222	222	222	222	3,000	222
2012-07-10	222	230	222	230	16,000	230
2012-07-09	226	226	222	222	11,000	222
2012-07-06	225	226	208	225	33,000	225
2012-07-05	221	221	219	219	5,000	219
2012-07-04	223	223	214	223	12,000	223
2012-07-03	230	230	220	223	29,000	223
2012-07-02	235	235	226	233	17,000	233
2012-06-29	225	235	225	235	36,000	235
2012-06-28	220	225	220	225	5,000	225
2012-06-27	221	225	221	225	2,000	225
2012-06-26	221	225	220	225	9,000	225
2012-06-25	217	225	215	225	11,000	225
2012-06-21	217	217	216	217	4,000	217
2012-06-20	218	218	214	217	16,000	217
2012-06-19	219	219	218	218	7,000	218
2012-06-18	220	221	220	221	4,000	221
2012-06-15	220	220	218	218	5,000	218
2012-06-14	224	224	217	219	10,000	219
2012-06-13	217	224	217	224	3,000	224
2012-06-12	227	227	215	220	5,000	220
2012-06-11	231	233	229	230	25,000	230
2012-06-08	226	229	223	229	19,000	229
2012-06-07	227	227	220	225	21,000	225
2012-06-06	214	216	214	216	11,000	216
2012-06-05	203	215	202	211	48,000	211
2012-06-04	200	207	199	205	27,000	205
2012-06-01	192	200	192	200	6,000	200
2012-05-31	200	200	186	192	17,000	192
2012-05-30	201	201	200	200	22,000	200
2012-05-29	191	200	190	200	26,000	200
2012-05-28	190	192	190	191	14,000	191
2012-05-25	190	192	190	192	4,000	192
2012-05-24	183	190	183	190	50,000	190
2012-05-23	185	185	183	183	9,000	183
2012-05-22	189	192	189	190	9,000	190
2012-05-21	186	186	185	185	36,000	185
2012-05-18	176	191	175	186	61,000	186
2012-05-17	176	191	172	191	34,000	191
2012-05-16	178	180	175	180	51,000	180
2012-05-15	172	174	160	173	119,000	173
2012-05-14	207	207	178	187	91,000	187
2012-05-11	215	215	205	210	50,000	210
2012-05-10	213	235	213	220	154,000	220
2012-05-09	255	257	242	245	34,000	245
2012-05-08	249	260	249	252	48,000	252
2012-05-07	243	253	239	249	56,000	249
2012-05-02	235	244	235	243	12,000	243
2012-05-01	248	248	233	234	32,000	234
2012-04-27	240	245	239	240	36,000	240
2012-04-26	230	235	230	235	25,000	235
2012-04-25	235	235	223	235	141,000	235
2012-04-24	240	241	236	240	49,000	240
2012-04-23	273	273	235	243	319,000	243
2012-04-20	267	275	259	274	113,000	274
2012-04-19	264	264	258	264	25,000	264
2012-04-18	255	269	253	269	124,000	269
2012-04-17	240	255	240	255	54,000	255
2012-04-16	235	245	235	245	27,000	245
2012-04-13	230	231	226	231	18,000	231
2012-04-12	230	231	224	224	33,000	224
2012-04-11	225	234	223	234	22,000	234
2012-04-10	235	238	233	233	30,000	233
2012-04-09	243	243	234	240	34,000	240
2012-04-06	244	257	237	240	115,000	240
2012-04-05	233	243	232	243	92,000	243
2012-04-04	231	232	227	229	50,000	229
2012-04-03	228	235	226	226	27,000	226
2012-04-02	224	227	222	226	39,000	226
2012-03-30	224	224	221	221	27,000	221
2012-03-29	226	227	221	224	12,000	224
2012-03-28	228	230	223	230	14,000	230
2012-03-27	229	239	220	225	70,000	225
2012-03-26	220	229	220	224	53,000	224
2012-03-23	233	235	220	224	64,000	224
2012-03-22	230	247	225	235	110,000	235
2012-03-21	219	243	219	238	164,000	238
2012-03-19	220	229	213	216	141,000	216
2012-03-16	185	217	185	209	309,000	209
2012-03-15	180	180	180	180	3,000	180
2012-03-14	180	186	180	180	15,000	180
2012-03-13	185	185	180	180	6,000	180
2012-03-12	181	185	180	185	38,000	185
2012-03-09	176	178	176	178	14,000	178
2012-03-08	173	174	173	174	2,000	174
2012-03-07	173	173	172	172	2,000	172
2012-03-06	175	175	175	175	1,000	175
2012-03-05	170	175	170	175	5,000	175
2012-03-02	171	171	171	171	7,000	171
2012-03-01	170	170	170	170	3,000	170
2012-02-29	177	179	170	170	14,000	170
2012-02-28	172	176	172	176	6,000	176
2012-02-27	171	171	171	171	3,000	171
2012-02-24	174	174	173	174	10,000	174
2012-02-22	170	170	170	170	5,000	170
2012-02-20	170	170	170	170	2,000	170
2012-02-17	173	173	170	171	8,000	171
2012-02-16	170	170	170	170	4,000	170
2012-02-15	170	170	170	170	1,000	170
2012-02-14	171	174	170	170	6,000	170
2012-02-13	178	178	171	175	30,000	175
2012-02-10	183	184	180	182	26,000	182
2012-02-09	163	208	163	180	114,000	180
2012-02-08	157	158	157	158	3,000	158
2012-02-07	157	157	152	156	5,000	156
2012-02-06	151	157	151	157	5,000	157
2012-02-03	151	151	151	151	2,000	151
2012-02-02	155	155	155	155	2,000	155
2012-02-01	150	150	150	150	3,000	150
2012-01-31	157	157	147	149	8,000	149
2012-01-30	168	168	153	153	7,000	153
2012-01-27	151	151	150	151	5,000	151
2012-01-26	156	156	156	156	1,000	156
2012-01-25	154	154	154	154	1,000	154
2012-01-23	147	147	147	147	4,000	147
2012-01-12	158	158	158	158	8,000	158
2012-01-10	148	148	148	148	33,000	148
2012-01-06	144	144	143	144	5,000	144
2012-01-05	140	140	140	140	1,000	140
2012-01-04	144	144	140	140	2,000	140

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