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