7760 IMV(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 570 | 570 | 560 | 562 | 31,000 | 562 |
| 2014-12-29 | 560 | 562 | 555 | 560 | 28,000 | 560 |
| 2014-12-26 | 553 | 562 | 553 | 560 | 11,000 | 560 |
| 2014-12-25 | 554 | 561 | 546 | 553 | 81,000 | 553 |
| 2014-12-24 | 560 | 565 | 555 | 555 | 41,000 | 555 |
| 2014-12-22 | 568 | 568 | 555 | 557 | 42,000 | 557 |
| 2014-12-19 | 560 | 565 | 555 | 565 | 35,000 | 565 |
| 2014-12-18 | 567 | 576 | 556 | 560 | 44,000 | 560 |
| 2014-12-17 | 573 | 583 | 559 | 565 | 15,000 | 565 |
| 2014-12-16 | 589 | 589 | 565 | 566 | 38,000 | 566 |
| 2014-12-15 | 585 | 592 | 585 | 591 | 53,000 | 591 |
| 2014-12-12 | 590 | 596 | 582 | 595 | 113,000 | 595 |
| 2014-12-11 | 558 | 588 | 555 | 588 | 146,000 | 588 |
| 2014-12-10 | 555 | 559 | 549 | 559 | 21,000 | 559 |
| 2014-12-09 | 559 | 562 | 556 | 558 | 62,000 | 558 |
| 2014-12-08 | 548 | 569 | 544 | 557 | 109,000 | 557 |
| 2014-12-05 | 550 | 551 | 543 | 550 | 43,000 | 550 |
| 2014-12-04 | 545 | 547 | 541 | 547 | 28,000 | 547 |
| 2014-12-03 | 545 | 551 | 541 | 543 | 44,000 | 543 |
| 2014-12-02 | 550 | 550 | 539 | 543 | 46,000 | 543 |
| 2014-12-01 | 545 | 554 | 536 | 550 | 69,000 | 550 |
| 2014-11-28 | 540 | 544 | 534 | 540 | 37,000 | 540 |
| 2014-11-27 | 541 | 555 | 538 | 538 | 81,000 | 538 |
| 2014-11-26 | 548 | 549 | 540 | 540 | 43,000 | 540 |
| 2014-11-25 | 554 | 556 | 548 | 548 | 50,000 | 548 |
| 2014-11-21 | 550 | 559 | 535 | 553 | 56,000 | 553 |
| 2014-11-20 | 560 | 569 | 538 | 548 | 104,000 | 548 |
| 2014-11-19 | 562 | 580 | 555 | 567 | 89,000 | 567 |
| 2014-11-18 | 561 | 585 | 555 | 559 | 131,000 | 559 |
| 2014-11-17 | 598 | 601 | 545 | 554 | 175,000 | 554 |
| 2014-11-14 | 589 | 601 | 567 | 588 | 140,000 | 588 |
| 2014-11-13 | 554 | 590 | 552 | 590 | 139,000 | 590 |
| 2014-11-12 | 552 | 553 | 541 | 544 | 39,000 | 544 |
| 2014-11-11 | 552 | 555 | 543 | 548 | 40,000 | 548 |
| 2014-11-10 | 549 | 563 | 543 | 553 | 50,000 | 553 |
| 2014-11-07 | 533 | 563 | 533 | 552 | 59,000 | 552 |
| 2014-11-06 | 553 | 563 | 551 | 553 | 38,000 | 553 |
| 2014-11-05 | 560 | 579 | 551 | 560 | 123,000 | 560 |
| 2014-11-04 | 555 | 560 | 549 | 556 | 32,000 | 556 |
| 2014-10-31 | 539 | 547 | 533 | 547 | 37,000 | 547 |
| 2014-10-30 | 530 | 541 | 530 | 535 | 42,000 | 535 |
| 2014-10-29 | 539 | 540 | 531 | 532 | 14,000 | 532 |
| 2014-10-28 | 533 | 539 | 520 | 539 | 31,000 | 539 |
| 2014-10-27 | 536 | 540 | 530 | 530 | 11,000 | 530 |
| 2014-10-24 | 530 | 540 | 528 | 536 | 22,000 | 536 |
| 2014-10-23 | 537 | 537 | 529 | 534 | 20,000 | 534 |
| 2014-10-22 | 516 | 542 | 514 | 537 | 60,000 | 537 |
| 2014-10-21 | 533 | 541 | 511 | 526 | 47,000 | 526 |
| 2014-10-20 | 550 | 550 | 533 | 533 | 35,000 | 533 |
| 2014-10-17 | 548 | 560 | 538 | 543 | 23,000 | 543 |
| 2014-10-16 | 523 | 549 | 523 | 549 | 68,000 | 549 |
| 2014-10-15 | 550 | 550 | 540 | 550 | 13,000 | 550 |
| 2014-10-14 | 530 | 551 | 523 | 550 | 76,000 | 550 |
| 2014-10-10 | 540 | 553 | 530 | 553 | 53,000 | 553 |
| 2014-10-09 | 558 | 575 | 543 | 559 | 26,000 | 559 |
| 2014-10-08 | 570 | 570 | 557 | 558 | 25,000 | 558 |
| 2014-10-07 | 570 | 580 | 570 | 580 | 21,000 | 580 |
| 2014-10-06 | 586 | 586 | 570 | 580 | 30,000 | 580 |
| 2014-10-03 | 575 | 585 | 570 | 583 | 26,000 | 583 |
| 2014-10-02 | 584 | 590 | 565 | 579 | 48,000 | 579 |
| 2014-10-01 | 587 | 595 | 535 | 584 | 76,000 | 584 |
| 2014-09-30 | 595 | 596 | 586 | 586 | 23,000 | 586 |
| 2014-09-29 | 602 | 602 | 590 | 592 | 17,000 | 592 |
| 2014-09-26 | 582 | 601 | 582 | 601 | 49,000 | 601 |
| 2014-09-25 | 596 | 603 | 588 | 603 | 38,000 | 603 |
| 2014-09-24 | 590 | 591 | 587 | 591 | 14,000 | 591 |
| 2014-09-22 | 590 | 593 | 588 | 588 | 21,000 | 588 |
| 2014-09-19 | 582 | 597 | 582 | 590 | 39,000 | 590 |
| 2014-09-18 | 585 | 599 | 585 | 589 | 17,000 | 589 |
| 2014-09-17 | 605 | 605 | 584 | 587 | 19,000 | 587 |
| 2014-09-16 | 610 | 610 | 595 | 595 | 50,000 | 595 |
| 2014-09-12 | 607 | 613 | 598 | 610 | 82,000 | 610 |
| 2014-09-11 | 601 | 608 | 596 | 607 | 48,000 | 607 |
| 2014-09-10 | 616 | 618 | 577 | 601 | 149,000 | 601 |
| 2014-09-09 | 615 | 631 | 605 | 616 | 167,000 | 616 |
| 2014-09-08 | 565 | 615 | 562 | 605 | 276,000 | 605 |
| 2014-09-05 | 581 | 581 | 560 | 563 | 37,000 | 563 |
| 2014-09-04 | 593 | 593 | 571 | 571 | 76,000 | 571 |
| 2014-09-03 | 596 | 596 | 581 | 583 | 34,000 | 583 |
| 2014-09-02 | 597 | 600 | 579 | 591 | 58,000 | 591 |
| 2014-09-01 | 599 | 604 | 593 | 603 | 51,000 | 603 |
| 2014-08-29 | 608 | 610 | 590 | 597 | 95,000 | 597 |
| 2014-08-28 | 577 | 612 | 570 | 610 | 294,000 | 610 |
| 2014-08-27 | 555 | 575 | 548 | 567 | 179,000 | 567 |
| 2014-08-26 | 558 | 558 | 545 | 550 | 32,000 | 550 |
| 2014-08-25 | 558 | 559 | 550 | 552 | 46,000 | 552 |
| 2014-08-22 | 548 | 559 | 546 | 557 | 51,000 | 557 |
| 2014-08-21 | 554 | 564 | 548 | 548 | 39,000 | 548 |
| 2014-08-20 | 542 | 562 | 542 | 550 | 85,000 | 550 |
| 2014-08-19 | 520 | 552 | 518 | 541 | 130,000 | 541 |
| 2014-08-18 | 525 | 526 | 516 | 517 | 39,000 | 517 |
| 2014-08-15 | 520 | 522 | 515 | 522 | 39,000 | 522 |
| 2014-08-14 | 521 | 529 | 519 | 520 | 57,000 | 520 |
| 2014-08-13 | 515 | 522 | 508 | 521 | 109,000 | 521 |
| 2014-08-12 | 540 | 544 | 508 | 514 | 168,000 | 514 |
| 2014-08-11 | 558 | 560 | 531 | 536 | 94,000 | 536 |
| 2014-08-08 | 563 | 573 | 500 | 545 | 201,000 | 545 |
| 2014-08-07 | 600 | 600 | 561 | 563 | 149,000 | 563 |
| 2014-08-06 | 624 | 640 | 588 | 588 | 337,000 | 588 |
| 2014-08-05 | 722 | 730 | 705 | 724 | 201,000 | 724 |
| 2014-08-04 | 694 | 714 | 687 | 714 | 121,000 | 714 |
| 2014-08-01 | 666 | 696 | 655 | 694 | 98,000 | 694 |
| 2014-07-31 | 675 | 677 | 666 | 668 | 53,000 | 668 |
| 2014-07-30 | 660 | 669 | 657 | 665 | 40,000 | 665 |
| 2014-07-29 | 660 | 660 | 650 | 650 | 16,000 | 650 |
| 2014-07-28 | 658 | 670 | 641 | 662 | 50,000 | 662 |
| 2014-07-25 | 665 | 677 | 660 | 660 | 36,000 | 660 |
| 2014-07-24 | 652 | 671 | 652 | 667 | 71,000 | 667 |
| 2014-07-23 | 623 | 646 | 623 | 646 | 33,000 | 646 |
| 2014-07-22 | 610 | 650 | 610 | 635 | 67,000 | 635 |
| 2014-07-18 | 615 | 616 | 588 | 610 | 78,000 | 610 |
| 2014-07-17 | 632 | 635 | 623 | 623 | 29,000 | 623 |
| 2014-07-16 | 645 | 645 | 630 | 632 | 45,000 | 632 |
| 2014-07-15 | 632 | 644 | 623 | 644 | 24,000 | 644 |
| 2014-07-14 | 659 | 659 | 627 | 638 | 56,000 | 638 |
| 2014-07-11 | 670 | 674 | 640 | 657 | 111,000 | 657 |
| 2014-07-10 | 675 | 697 | 672 | 680 | 120,000 | 680 |
| 2014-07-09 | 669 | 679 | 664 | 675 | 48,000 | 675 |
| 2014-07-08 | 678 | 680 | 666 | 669 | 19,000 | 669 |
| 2014-07-07 | 660 | 688 | 660 | 678 | 54,000 | 678 |
| 2014-07-04 | 674 | 674 | 657 | 659 | 31,000 | 659 |
| 2014-07-03 | 666 | 674 | 651 | 656 | 48,000 | 656 |
| 2014-07-02 | 692 | 693 | 662 | 666 | 110,000 | 666 |
| 2014-07-01 | 716 | 716 | 685 | 689 | 62,000 | 689 |
| 2014-06-30 | 705 | 709 | 695 | 709 | 17,000 | 709 |
| 2014-06-27 | 720 | 725 | 685 | 692 | 90,000 | 692 |
| 2014-06-26 | 698 | 703 | 687 | 703 | 60,000 | 703 |
| 2014-06-25 | 704 | 720 | 682 | 682 | 72,000 | 682 |
| 2014-06-24 | 698 | 722 | 694 | 719 | 68,000 | 719 |
| 2014-06-23 | 681 | 704 | 680 | 698 | 53,000 | 698 |
| 2014-06-20 | 703 | 704 | 680 | 691 | 77,000 | 691 |
| 2014-06-19 | 720 | 722 | 704 | 708 | 63,000 | 708 |
| 2014-06-18 | 725 | 725 | 706 | 707 | 42,000 | 707 |
| 2014-06-17 | 704 | 716 | 702 | 712 | 58,000 | 712 |
| 2014-06-16 | 740 | 740 | 711 | 711 | 154,000 | 711 |
| 2014-06-13 | 745 | 748 | 715 | 730 | 417,000 | 730 |
| 2014-06-12 | 674 | 730 | 671 | 730 | 305,000 | 730 |
| 2014-06-11 | 657 | 685 | 657 | 676 | 71,000 | 676 |
| 2014-06-10 | 688 | 695 | 646 | 657 | 102,000 | 657 |
| 2014-06-09 | 659 | 691 | 651 | 684 | 134,000 | 684 |
| 2014-06-06 | 635 | 663 | 634 | 642 | 69,000 | 642 |
| 2014-06-05 | 620 | 650 | 618 | 636 | 82,000 | 636 |
| 2014-06-04 | 635 | 635 | 604 | 616 | 82,000 | 616 |
| 2014-06-03 | 649 | 667 | 633 | 635 | 66,000 | 635 |
| 2014-06-02 | 670 | 670 | 632 | 659 | 68,000 | 659 |
| 2014-05-30 | 695 | 695 | 663 | 679 | 88,000 | 679 |
| 2014-05-29 | 660 | 698 | 648 | 690 | 167,000 | 690 |
| 2014-05-28 | 620 | 667 | 619 | 665 | 94,000 | 665 |
| 2014-05-27 | 615 | 633 | 610 | 620 | 62,000 | 620 |
| 2014-05-26 | 605 | 630 | 601 | 625 | 142,000 | 625 |
| 2014-05-23 | 625 | 625 | 580 | 602 | 178,000 | 602 |
| 2014-05-22 | 595 | 611 | 590 | 602 | 97,000 | 602 |
| 2014-05-21 | 601 | 601 | 561 | 571 | 160,000 | 571 |
| 2014-05-20 | 623 | 623 | 588 | 611 | 122,000 | 611 |
| 2014-05-19 | 669 | 669 | 624 | 630 | 85,000 | 630 |
| 2014-05-16 | 671 | 679 | 645 | 670 | 82,000 | 670 |
| 2014-05-15 | 667 | 698 | 667 | 680 | 119,000 | 680 |
| 2014-05-14 | 650 | 673 | 635 | 665 | 111,000 | 665 |
| 2014-05-13 | 678 | 681 | 650 | 656 | 76,000 | 656 |
| 2014-05-12 | 696 | 700 | 662 | 685 | 226,000 | 685 |
| 2014-05-09 | 715 | 717 | 680 | 711 | 124,000 | 711 |
| 2014-05-08 | 735 | 737 | 703 | 715 | 232,000 | 715 |
| 2014-05-07 | 713 | 730 | 705 | 719 | 153,000 | 719 |
| 2014-05-02 | 660 | 720 | 653 | 720 | 239,000 | 720 |
| 2014-05-01 | 650 | 660 | 630 | 660 | 121,000 | 660 |
| 2014-04-30 | 680 | 680 | 640 | 645 | 151,000 | 645 |
| 2014-04-28 | 664 | 688 | 664 | 672 | 100,000 | 672 |
| 2014-04-25 | 676 | 708 | 620 | 684 | 234,000 | 684 |
| 2014-04-24 | 700 | 705 | 677 | 681 | 165,000 | 681 |
| 2014-04-23 | 670 | 717 | 663 | 697 | 389,000 | 697 |
| 2014-04-22 | 700 | 752 | 682 | 682 | 487,000 | 682 |
| 2014-04-21 | 715 | 737 | 660 | 705 | 372,000 | 705 |
| 2014-04-18 | 684 | 716 | 662 | 715 | 511,000 | 715 |
| 2014-04-17 | 588 | 689 | 562 | 680 | 713,000 | 680 |
| 2014-04-16 | 550 | 590 | 534 | 589 | 194,000 | 589 |
| 2014-04-15 | 615 | 623 | 538 | 556 | 616,000 | 556 |
| 2014-04-14 | 540 | 608 | 540 | 597 | 726,000 | 597 |
| 2014-04-11 | 488 | 525 | 487 | 525 | 287,000 | 525 |
| 2014-04-10 | 500 | 510 | 482 | 496 | 108,000 | 496 |
| 2014-04-09 | 500 | 506 | 487 | 497 | 133,000 | 497 |
| 2014-04-08 | 500 | 517 | 488 | 501 | 403,000 | 501 |
| 2014-04-07 | 470 | 500 | 465 | 492 | 433,000 | 492 |
| 2014-04-04 | 427 | 470 | 427 | 466 | 319,000 | 466 |
| 2014-04-03 | 428 | 434 | 425 | 427 | 41,000 | 427 |
| 2014-04-02 | 420 | 420 | 415 | 420 | 18,000 | 420 |
| 2014-04-01 | 430 | 435 | 424 | 425 | 50,000 | 425 |
| 2014-03-31 | 432 | 450 | 430 | 435 | 173,000 | 435 |
| 2014-03-28 | 397 | 430 | 397 | 425 | 150,000 | 425 |
| 2014-03-27 | 394 | 395 | 390 | 394 | 23,000 | 394 |
| 2014-03-26 | 382 | 395 | 382 | 394 | 77,000 | 394 |
| 2014-03-25 | 379 | 379 | 369 | 375 | 79,000 | 375 |
| 2014-03-24 | 370 | 372 | 362 | 372 | 18,000 | 372 |
| 2014-03-20 | 378 | 378 | 364 | 372 | 3,000 | 372 |
| 2014-03-19 | 368 | 370 | 368 | 370 | 5,000 | 370 |
| 2014-03-18 | 365 | 376 | 365 | 370 | 16,000 | 370 |
| 2014-03-17 | 366 | 370 | 363 | 363 | 13,000 | 363 |
| 2014-03-14 | 375 | 378 | 371 | 374 | 16,000 | 374 |
| 2014-03-12 | 384 | 384 | 379 | 383 | 8,000 | 383 |
| 2014-03-11 | 390 | 390 | 383 | 388 | 17,000 | 388 |
| 2014-03-10 | 384 | 390 | 380 | 390 | 21,000 | 390 |
| 2014-03-07 | 380 | 397 | 380 | 384 | 46,000 | 384 |
| 2014-03-06 | 380 | 380 | 372 | 378 | 26,000 | 378 |
| 2014-03-05 | 375 | 380 | 371 | 380 | 20,000 | 380 |
| 2014-03-04 | 360 | 371 | 353 | 371 | 29,000 | 371 |
| 2014-03-03 | 360 | 363 | 355 | 356 | 10,000 | 356 |
| 2014-02-28 | 380 | 380 | 367 | 367 | 14,000 | 367 |
| 2014-02-27 | 382 | 385 | 378 | 384 | 10,000 | 384 |
| 2014-02-26 | 375 | 380 | 375 | 379 | 27,000 | 379 |
| 2014-02-25 | 365 | 380 | 360 | 375 | 46,000 | 375 |
| 2014-02-24 | 350 | 362 | 349 | 360 | 39,000 | 360 |
| 2014-02-21 | 330 | 344 | 330 | 344 | 23,000 | 344 |
| 2014-02-20 | 322 | 335 | 319 | 325 | 35,000 | 325 |
| 2014-02-19 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2014-02-18 | 310 | 319 | 310 | 319 | 10,000 | 319 |
| 2014-02-17 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2014-02-14 | 310 | 318 | 310 | 314 | 24,000 | 314 |
| 2014-02-13 | 325 | 325 | 317 | 317 | 8,000 | 317 |
| 2014-02-12 | 320 | 328 | 320 | 321 | 17,000 | 321 |
| 2014-02-10 | 322 | 323 | 311 | 318 | 38,000 | 318 |
| 2014-02-07 | 301 | 313 | 301 | 313 | 112,000 | 313 |
| 2014-02-06 | 320 | 327 | 314 | 325 | 77,000 | 325 |
| 2014-02-05 | 330 | 340 | 320 | 328 | 60,000 | 328 |
| 2014-02-04 | 309 | 338 | 306 | 330 | 86,000 | 330 |
| 2014-02-03 | 366 | 370 | 356 | 357 | 10,000 | 357 |
| 2014-01-31 | 363 | 369 | 354 | 364 | 19,000 | 364 |
| 2014-01-30 | 364 | 368 | 360 | 364 | 5,000 | 364 |
| 2014-01-29 | 364 | 375 | 351 | 364 | 23,000 | 364 |
| 2014-01-28 | 377 | 377 | 362 | 369 | 19,000 | 369 |
| 2014-01-27 | 373 | 380 | 364 | 370 | 30,000 | 370 |
| 2014-01-24 | 385 | 388 | 385 | 388 | 5,000 | 388 |
| 2014-01-23 | 384 | 392 | 375 | 385 | 24,000 | 385 |
| 2014-01-22 | 391 | 396 | 370 | 384 | 52,000 | 384 |
| 2014-01-21 | 402 | 402 | 394 | 399 | 17,000 | 399 |
| 2014-01-20 | 400 | 403 | 399 | 399 | 13,000 | 399 |
| 2014-01-17 | 395 | 400 | 390 | 400 | 25,000 | 400 |
| 2014-01-16 | 405 | 409 | 398 | 398 | 10,000 | 398 |
| 2014-01-15 | 405 | 406 | 400 | 406 | 77,000 | 406 |
| 2014-01-14 | 390 | 392 | 381 | 391 | 38,000 | 391 |
| 2014-01-10 | 400 | 408 | 380 | 391 | 123,000 | 391 |
| 2014-01-09 | 368 | 396 | 365 | 396 | 89,000 | 396 |
| 2014-01-08 | 360 | 361 | 357 | 360 | 10,000 | 360 |
| 2014-01-07 | 358 | 360 | 358 | 359 | 18,000 | 359 |
| 2014-01-06 | 346 | 355 | 346 | 354 | 11,000 | 354 |
分割・併合履歴 ： [2005-12-27]1株→2株