7760 IMV(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 505 | 505 | 486 | 487 | 40,000 | 487 |
| 2015-12-29 | 476 | 500 | 476 | 495 | 28,000 | 495 |
| 2015-12-28 | 469 | 474 | 469 | 474 | 9,000 | 474 |
| 2015-12-25 | 470 | 470 | 455 | 465 | 58,000 | 465 |
| 2015-12-24 | 459 | 470 | 458 | 469 | 43,000 | 469 |
| 2015-12-22 | 468 | 468 | 460 | 466 | 43,000 | 466 |
| 2015-12-21 | 478 | 480 | 463 | 468 | 30,000 | 468 |
| 2015-12-18 | 476 | 484 | 470 | 480 | 49,000 | 480 |
| 2015-12-17 | 482 | 490 | 477 | 480 | 33,000 | 480 |
| 2015-12-16 | 493 | 493 | 479 | 480 | 29,000 | 480 |
| 2015-12-15 | 496 | 499 | 494 | 496 | 21,000 | 496 |
| 2015-12-14 | 510 | 510 | 490 | 496 | 30,000 | 496 |
| 2015-12-11 | 522 | 522 | 509 | 515 | 22,000 | 515 |
| 2015-12-10 | 529 | 529 | 510 | 522 | 13,000 | 522 |
| 2015-12-09 | 534 | 534 | 524 | 529 | 7,000 | 529 |
| 2015-12-08 | 526 | 531 | 524 | 531 | 4,000 | 531 |
| 2015-12-07 | 525 | 540 | 525 | 536 | 13,000 | 536 |
| 2015-12-04 | 539 | 539 | 530 | 530 | 9,000 | 530 |
| 2015-12-03 | 528 | 540 | 521 | 540 | 29,000 | 540 |
| 2015-12-02 | 525 | 525 | 520 | 520 | 8,000 | 520 |
| 2015-12-01 | 520 | 525 | 520 | 525 | 10,000 | 525 |
| 2015-11-30 | 545 | 545 | 521 | 521 | 11,000 | 521 |
| 2015-11-27 | 517 | 531 | 517 | 530 | 12,000 | 530 |
| 2015-11-26 | 521 | 530 | 519 | 519 | 21,000 | 519 |
| 2015-11-25 | 545 | 549 | 540 | 545 | 34,000 | 545 |
| 2015-11-24 | 540 | 545 | 537 | 545 | 21,000 | 545 |
| 2015-11-20 | 530 | 540 | 524 | 540 | 38,000 | 540 |
| 2015-11-19 | 500 | 531 | 500 | 530 | 66,000 | 530 |
| 2015-11-18 | 492 | 493 | 485 | 489 | 29,000 | 489 |
| 2015-11-17 | 492 | 495 | 485 | 487 | 35,000 | 487 |
| 2015-11-16 | 499 | 499 | 481 | 482 | 92,000 | 482 |
| 2015-11-13 | 562 | 576 | 559 | 559 | 21,000 | 559 |
| 2015-11-12 | 580 | 580 | 580 | 580 | 3,000 | 580 |
| 2015-11-11 | 569 | 588 | 565 | 578 | 50,000 | 578 |
| 2015-11-10 | 559 | 569 | 559 | 569 | 14,000 | 569 |
| 2015-11-09 | 557 | 570 | 551 | 569 | 30,000 | 569 |
| 2015-11-06 | 536 | 549 | 535 | 549 | 18,000 | 549 |
| 2015-11-05 | 533 | 544 | 533 | 536 | 4,000 | 536 |
| 2015-11-04 | 529 | 537 | 529 | 537 | 9,000 | 537 |
| 2015-11-02 | 539 | 539 | 539 | 539 | 9,000 | 539 |
| 2015-10-30 | 549 | 549 | 533 | 540 | 15,000 | 540 |
| 2015-10-29 | 550 | 550 | 538 | 549 | 14,000 | 549 |
| 2015-10-28 | 554 | 554 | 550 | 550 | 2,000 | 550 |
| 2015-10-27 | 540 | 554 | 536 | 554 | 21,000 | 554 |
| 2015-10-26 | 525 | 540 | 525 | 540 | 12,000 | 540 |
| 2015-10-23 | 514 | 526 | 512 | 526 | 30,000 | 526 |
| 2015-10-22 | 519 | 519 | 509 | 509 | 11,000 | 509 |
| 2015-10-21 | 519 | 523 | 515 | 521 | 13,000 | 521 |
| 2015-10-20 | 526 | 526 | 519 | 519 | 6,000 | 519 |
| 2015-10-19 | 516 | 527 | 506 | 527 | 46,000 | 527 |
| 2015-10-16 | 517 | 526 | 517 | 518 | 9,000 | 518 |
| 2015-10-15 | 529 | 529 | 516 | 525 | 12,000 | 525 |
| 2015-10-14 | 522 | 529 | 515 | 529 | 40,000 | 529 |
| 2015-10-13 | 532 | 536 | 521 | 531 | 38,000 | 531 |
| 2015-10-09 | 500 | 515 | 493 | 515 | 56,000 | 515 |
| 2015-10-08 | 491 | 497 | 489 | 489 | 7,000 | 489 |
| 2015-10-07 | 486 | 488 | 486 | 488 | 2,000 | 488 |
| 2015-10-06 | 485 | 503 | 484 | 486 | 47,000 | 486 |
| 2015-10-05 | 480 | 484 | 478 | 482 | 27,000 | 482 |
| 2015-10-02 | 475 | 484 | 471 | 478 | 16,000 | 478 |
| 2015-10-01 | 485 | 485 | 475 | 481 | 7,000 | 481 |
| 2015-09-30 | 475 | 481 | 475 | 481 | 11,000 | 481 |
| 2015-09-29 | 473 | 484 | 468 | 475 | 26,000 | 475 |
| 2015-09-28 | 480 | 485 | 476 | 485 | 20,000 | 485 |
| 2015-09-25 | 477 | 493 | 477 | 485 | 23,000 | 485 |
| 2015-09-24 | 473 | 490 | 473 | 485 | 18,000 | 485 |
| 2015-09-18 | 485 | 489 | 485 | 489 | 7,000 | 489 |
| 2015-09-17 | 500 | 500 | 473 | 490 | 35,000 | 490 |
| 2015-09-16 | 508 | 514 | 496 | 500 | 23,000 | 500 |
| 2015-09-15 | 473 | 495 | 473 | 495 | 25,000 | 495 |
| 2015-09-14 | 470 | 476 | 466 | 476 | 29,000 | 476 |
| 2015-09-11 | 463 | 468 | 463 | 467 | 37,000 | 467 |
| 2015-09-10 | 464 | 470 | 461 | 467 | 22,000 | 467 |
| 2015-09-09 | 470 | 480 | 468 | 469 | 80,000 | 469 |
| 2015-09-08 | 461 | 467 | 445 | 460 | 26,000 | 460 |
| 2015-09-07 | 459 | 477 | 456 | 466 | 33,000 | 466 |
| 2015-09-04 | 499 | 501 | 465 | 475 | 37,000 | 475 |
| 2015-09-03 | 498 | 503 | 493 | 495 | 29,000 | 495 |
| 2015-09-02 | 487 | 497 | 487 | 492 | 29,000 | 492 |
| 2015-09-01 | 532 | 532 | 505 | 505 | 47,000 | 505 |
| 2015-08-31 | 542 | 542 | 520 | 533 | 36,000 | 533 |
| 2015-08-28 | 534 | 534 | 528 | 532 | 32,000 | 532 |
| 2015-08-27 | 570 | 579 | 516 | 528 | 134,000 | 528 |
| 2015-08-26 | 447 | 507 | 447 | 500 | 63,000 | 500 |
| 2015-08-25 | 443 | 495 | 441 | 441 | 141,000 | 441 |
| 2015-08-24 | 546 | 546 | 483 | 483 | 93,000 | 483 |
| 2015-08-21 | 569 | 583 | 566 | 566 | 49,000 | 566 |
| 2015-08-20 | 614 | 614 | 593 | 599 | 41,000 | 599 |
| 2015-08-19 | 638 | 638 | 615 | 615 | 24,000 | 615 |
| 2015-08-18 | 635 | 635 | 629 | 629 | 11,000 | 629 |
| 2015-08-17 | 630 | 634 | 625 | 629 | 24,000 | 629 |
| 2015-08-14 | 637 | 638 | 631 | 638 | 21,000 | 638 |
| 2015-08-13 | 640 | 645 | 638 | 638 | 49,000 | 638 |
| 2015-08-12 | 649 | 662 | 639 | 642 | 63,000 | 642 |
| 2015-08-11 | 648 | 648 | 645 | 648 | 17,000 | 648 |
| 2015-08-10 | 652 | 653 | 648 | 648 | 36,000 | 648 |
| 2015-08-07 | 650 | 654 | 640 | 651 | 48,000 | 651 |
| 2015-08-06 | 645 | 651 | 640 | 645 | 65,000 | 645 |
| 2015-08-05 | 669 | 669 | 642 | 645 | 207,000 | 645 |
| 2015-08-04 | 673 | 690 | 669 | 679 | 67,000 | 679 |
| 2015-08-03 | 677 | 689 | 671 | 675 | 50,000 | 675 |
| 2015-07-31 | 670 | 680 | 665 | 667 | 32,000 | 667 |
| 2015-07-30 | 670 | 683 | 670 | 670 | 56,000 | 670 |
| 2015-07-29 | 672 | 674 | 665 | 667 | 26,000 | 667 |
| 2015-07-28 | 650 | 668 | 642 | 662 | 38,000 | 662 |
| 2015-07-27 | 666 | 667 | 653 | 659 | 62,000 | 659 |
| 2015-07-24 | 668 | 671 | 667 | 670 | 18,000 | 670 |
| 2015-07-23 | 676 | 676 | 669 | 673 | 16,000 | 673 |
| 2015-07-22 | 691 | 691 | 672 | 676 | 28,000 | 676 |
| 2015-07-21 | 703 | 703 | 692 | 692 | 22,000 | 692 |
| 2015-07-17 | 692 | 697 | 692 | 695 | 12,000 | 695 |
| 2015-07-16 | 695 | 704 | 692 | 694 | 14,000 | 694 |
| 2015-07-15 | 703 | 704 | 692 | 693 | 30,000 | 693 |
| 2015-07-14 | 685 | 713 | 685 | 704 | 79,000 | 704 |
| 2015-07-13 | 681 | 695 | 681 | 682 | 38,000 | 682 |
| 2015-07-10 | 679 | 680 | 667 | 680 | 10,000 | 680 |
| 2015-07-09 | 650 | 670 | 635 | 662 | 83,000 | 662 |
| 2015-07-08 | 680 | 684 | 667 | 667 | 73,000 | 667 |
| 2015-07-07 | 675 | 682 | 670 | 682 | 15,000 | 682 |
| 2015-07-06 | 660 | 679 | 660 | 673 | 50,000 | 673 |
| 2015-07-03 | 686 | 688 | 680 | 688 | 25,000 | 688 |
| 2015-07-02 | 692 | 695 | 683 | 683 | 21,000 | 683 |
| 2015-07-01 | 690 | 691 | 683 | 685 | 13,000 | 685 |
| 2015-06-30 | 681 | 689 | 658 | 679 | 64,000 | 679 |
| 2015-06-29 | 685 | 695 | 675 | 682 | 111,000 | 682 |
| 2015-06-26 | 718 | 718 | 701 | 710 | 57,000 | 710 |
| 2015-06-25 | 710 | 720 | 706 | 715 | 61,000 | 715 |
| 2015-06-24 | 730 | 730 | 713 | 713 | 46,000 | 713 |
| 2015-06-23 | 701 | 735 | 695 | 733 | 184,000 | 733 |
| 2015-06-22 | 702 | 707 | 697 | 703 | 30,000 | 703 |
| 2015-06-19 | 709 | 715 | 691 | 712 | 112,000 | 712 |
| 2015-06-18 | 682 | 708 | 682 | 702 | 123,000 | 702 |
| 2015-06-17 | 670 | 684 | 670 | 679 | 32,000 | 679 |
| 2015-06-16 | 668 | 673 | 666 | 672 | 22,000 | 672 |
| 2015-06-15 | 676 | 678 | 667 | 678 | 29,000 | 678 |
| 2015-06-12 | 680 | 680 | 670 | 675 | 43,000 | 675 |
| 2015-06-11 | 665 | 677 | 662 | 671 | 46,000 | 671 |
| 2015-06-10 | 670 | 683 | 661 | 662 | 57,000 | 662 |
| 2015-06-09 | 694 | 694 | 668 | 668 | 76,000 | 668 |
| 2015-06-08 | 677 | 703 | 677 | 696 | 139,000 | 696 |
| 2015-06-05 | 675 | 681 | 669 | 672 | 76,000 | 672 |
| 2015-06-04 | 634 | 682 | 634 | 680 | 214,000 | 680 |
| 2015-06-03 | 639 | 640 | 630 | 634 | 49,000 | 634 |
| 2015-06-02 | 644 | 647 | 639 | 639 | 55,000 | 639 |
| 2015-06-01 | 645 | 646 | 641 | 644 | 75,000 | 644 |
| 2015-05-29 | 654 | 655 | 640 | 645 | 57,000 | 645 |
| 2015-05-28 | 651 | 656 | 648 | 652 | 96,000 | 652 |
| 2015-05-27 | 638 | 660 | 638 | 649 | 205,000 | 649 |
| 2015-05-26 | 638 | 648 | 630 | 636 | 163,000 | 636 |
| 2015-05-25 | 611 | 628 | 599 | 628 | 100,000 | 628 |
| 2015-05-22 | 580 | 618 | 580 | 617 | 113,000 | 617 |
| 2015-05-21 | 584 | 585 | 580 | 580 | 35,000 | 580 |
| 2015-05-20 | 580 | 589 | 580 | 584 | 35,000 | 584 |
| 2015-05-19 | 587 | 587 | 576 | 580 | 26,000 | 580 |
| 2015-05-18 | 576 | 580 | 572 | 580 | 12,000 | 580 |
| 2015-05-15 | 585 | 585 | 572 | 577 | 20,000 | 577 |
| 2015-05-14 | 585 | 586 | 577 | 577 | 19,000 | 577 |
| 2015-05-13 | 599 | 599 | 573 | 580 | 156,000 | 580 |
| 2015-05-12 | 576 | 597 | 576 | 596 | 84,000 | 596 |
| 2015-05-11 | 583 | 585 | 576 | 576 | 29,000 | 576 |
| 2015-05-08 | 565 | 582 | 565 | 573 | 23,000 | 573 |
| 2015-05-07 | 566 | 573 | 556 | 558 | 27,000 | 558 |
| 2015-05-01 | 589 | 589 | 542 | 564 | 128,000 | 564 |
| 2015-04-30 | 599 | 599 | 590 | 591 | 15,000 | 591 |
| 2015-04-28 | 595 | 602 | 595 | 599 | 7,000 | 599 |
| 2015-04-27 | 599 | 599 | 595 | 595 | 24,000 | 595 |
| 2015-04-24 | 608 | 608 | 599 | 604 | 20,000 | 604 |
| 2015-04-23 | 609 | 614 | 607 | 609 | 20,000 | 609 |
| 2015-04-22 | 607 | 617 | 607 | 609 | 8,000 | 609 |
| 2015-04-21 | 611 | 613 | 600 | 613 | 40,000 | 613 |
| 2015-04-20 | 618 | 620 | 608 | 608 | 43,000 | 608 |
| 2015-04-17 | 626 | 629 | 623 | 626 | 25,000 | 626 |
| 2015-04-16 | 619 | 626 | 617 | 626 | 37,000 | 626 |
| 2015-04-15 | 620 | 622 | 620 | 620 | 17,000 | 620 |
| 2015-04-14 | 625 | 625 | 615 | 620 | 46,000 | 620 |
| 2015-04-13 | 621 | 623 | 618 | 623 | 23,000 | 623 |
| 2015-04-10 | 620 | 631 | 618 | 618 | 88,000 | 618 |
| 2015-04-09 | 611 | 620 | 610 | 615 | 59,000 | 615 |
| 2015-04-08 | 601 | 613 | 599 | 611 | 82,000 | 611 |
| 2015-04-07 | 596 | 600 | 595 | 600 | 30,000 | 600 |
| 2015-04-06 | 598 | 600 | 591 | 594 | 15,000 | 594 |
| 2015-04-03 | 595 | 596 | 589 | 593 | 21,000 | 593 |
| 2015-04-02 | 599 | 599 | 590 | 590 | 18,000 | 590 |
| 2015-04-01 | 591 | 598 | 585 | 596 | 30,000 | 596 |
| 2015-03-31 | 585 | 592 | 585 | 592 | 37,000 | 592 |
| 2015-03-30 | 583 | 593 | 583 | 589 | 14,000 | 589 |
| 2015-03-27 | 593 | 600 | 582 | 585 | 49,000 | 585 |
| 2015-03-26 | 598 | 598 | 585 | 585 | 25,000 | 585 |
| 2015-03-25 | 591 | 600 | 590 | 600 | 59,000 | 600 |
| 2015-03-24 | 600 | 604 | 591 | 601 | 49,000 | 601 |
| 2015-03-23 | 612 | 612 | 596 | 600 | 28,000 | 600 |
| 2015-03-20 | 605 | 606 | 591 | 602 | 39,000 | 602 |
| 2015-03-19 | 590 | 600 | 580 | 600 | 72,000 | 600 |
| 2015-03-18 | 624 | 624 | 581 | 600 | 120,000 | 600 |
| 2015-03-17 | 624 | 625 | 610 | 624 | 100,000 | 624 |
| 2015-03-16 | 609 | 622 | 606 | 622 | 119,000 | 622 |
| 2015-03-13 | 570 | 610 | 570 | 609 | 214,000 | 609 |
| 2015-03-12 | 565 | 566 | 558 | 566 | 38,000 | 566 |
| 2015-03-11 | 556 | 566 | 549 | 565 | 106,000 | 565 |
| 2015-03-10 | 561 | 564 | 556 | 556 | 56,000 | 556 |
| 2015-03-09 | 551 | 559 | 550 | 559 | 51,000 | 559 |
| 2015-03-06 | 562 | 565 | 550 | 554 | 62,000 | 554 |
| 2015-03-05 | 551 | 562 | 551 | 562 | 16,000 | 562 |
| 2015-03-04 | 555 | 555 | 546 | 548 | 48,000 | 548 |
| 2015-03-03 | 563 | 564 | 548 | 548 | 91,000 | 548 |
| 2015-03-02 | 557 | 564 | 548 | 555 | 76,000 | 555 |
| 2015-02-27 | 555 | 555 | 550 | 555 | 28,000 | 555 |
| 2015-02-26 | 555 | 556 | 550 | 556 | 27,000 | 556 |
| 2015-02-25 | 563 | 568 | 553 | 553 | 68,000 | 553 |
| 2015-02-24 | 555 | 569 | 553 | 569 | 136,000 | 569 |
| 2015-02-23 | 553 | 560 | 542 | 552 | 159,000 | 552 |
| 2015-02-20 | 544 | 544 | 538 | 538 | 71,000 | 538 |
| 2015-02-19 | 548 | 550 | 540 | 544 | 81,000 | 544 |
| 2015-02-18 | 542 | 548 | 539 | 548 | 76,000 | 548 |
| 2015-02-17 | 544 | 552 | 544 | 548 | 8,000 | 548 |
| 2015-02-16 | 541 | 553 | 538 | 553 | 63,000 | 553 |
| 2015-02-13 | 551 | 551 | 540 | 543 | 110,000 | 543 |
| 2015-02-12 | 570 | 577 | 555 | 566 | 92,000 | 566 |
| 2015-02-10 | 565 | 566 | 552 | 566 | 34,000 | 566 |
| 2015-02-09 | 567 | 568 | 560 | 565 | 28,000 | 565 |
| 2015-02-06 | 558 | 562 | 549 | 562 | 28,000 | 562 |
| 2015-02-05 | 548 | 558 | 548 | 558 | 28,000 | 558 |
| 2015-02-04 | 555 | 555 | 545 | 553 | 42,000 | 553 |
| 2015-02-03 | 553 | 553 | 540 | 540 | 44,000 | 540 |
| 2015-02-02 | 562 | 563 | 551 | 552 | 13,000 | 552 |
| 2015-01-30 | 570 | 570 | 556 | 558 | 18,000 | 558 |
| 2015-01-29 | 562 | 577 | 560 | 561 | 73,000 | 561 |
| 2015-01-28 | 551 | 562 | 551 | 560 | 19,000 | 560 |
| 2015-01-27 | 553 | 559 | 553 | 559 | 30,000 | 559 |
| 2015-01-26 | 551 | 553 | 548 | 553 | 9,000 | 553 |
| 2015-01-23 | 553 | 555 | 552 | 555 | 5,000 | 555 |
| 2015-01-22 | 555 | 559 | 550 | 553 | 42,000 | 553 |
| 2015-01-21 | 557 | 567 | 551 | 555 | 33,000 | 555 |
| 2015-01-20 | 557 | 565 | 550 | 556 | 50,000 | 556 |
| 2015-01-19 | 560 | 561 | 545 | 559 | 54,000 | 559 |
| 2015-01-16 | 551 | 555 | 543 | 555 | 27,000 | 555 |
| 2015-01-15 | 559 | 559 | 555 | 555 | 13,000 | 555 |
| 2015-01-14 | 560 | 560 | 549 | 549 | 29,000 | 549 |
| 2015-01-13 | 561 | 565 | 556 | 560 | 49,000 | 560 |
| 2015-01-09 | 574 | 579 | 562 | 572 | 48,000 | 572 |
| 2015-01-08 | 576 | 580 | 572 | 580 | 23,000 | 580 |
| 2015-01-07 | 583 | 585 | 578 | 580 | 41,000 | 580 |
| 2015-01-06 | 567 | 586 | 567 | 586 | 67,000 | 586 |
| 2015-01-05 | 567 | 569 | 563 | 569 | 17,000 | 569 |
分割・併合履歴 ： [2005-12-27]1株→2株