7760 IMV(株) の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 373 | 375 | 370 | 370 | 30,000 | 370 |
2016-12-29 | 363 | 374 | 363 | 372 | 14,000 | 372 |
2016-12-28 | 352 | 355 | 348 | 355 | 12,000 | 355 |
2016-12-27 | 347 | 352 | 347 | 347 | 23,000 | 347 |
2016-12-26 | 352 | 352 | 347 | 347 | 39,000 | 347 |
2016-12-22 | 355 | 357 | 350 | 350 | 29,000 | 350 |
2016-12-21 | 357 | 357 | 350 | 355 | 36,000 | 355 |
2016-12-20 | 360 | 360 | 353 | 357 | 25,000 | 357 |
2016-12-19 | 366 | 367 | 360 | 360 | 20,000 | 360 |
2016-12-16 | 374 | 374 | 366 | 366 | 22,000 | 366 |
2016-12-15 | 370 | 373 | 370 | 370 | 15,000 | 370 |
2016-12-14 | 376 | 376 | 370 | 370 | 42,000 | 370 |
2016-12-13 | 376 | 376 | 376 | 376 | 7,000 | 376 |
2016-12-12 | 375 | 376 | 374 | 376 | 12,000 | 376 |
2016-12-09 | 377 | 377 | 372 | 374 | 84,000 | 374 |
2016-12-08 | 375 | 376 | 372 | 372 | 11,000 | 372 |
2016-12-07 | 374 | 375 | 373 | 373 | 12,000 | 373 |
2016-12-06 | 379 | 379 | 374 | 374 | 19,000 | 374 |
2016-12-02 | 380 | 382 | 377 | 377 | 13,000 | 377 |
2016-12-01 | 385 | 385 | 378 | 378 | 14,000 | 378 |
2016-11-30 | 380 | 380 | 375 | 377 | 11,000 | 377 |
2016-11-29 | 375 | 375 | 372 | 372 | 11,000 | 372 |
2016-11-28 | 376 | 379 | 372 | 375 | 12,000 | 375 |
2016-11-25 | 387 | 387 | 375 | 376 | 33,000 | 376 |
2016-11-24 | 384 | 384 | 383 | 383 | 4,000 | 383 |
2016-11-22 | 387 | 387 | 382 | 384 | 17,000 | 384 |
2016-11-21 | 387 | 393 | 384 | 387 | 48,000 | 387 |
2016-11-18 | 395 | 398 | 386 | 387 | 52,000 | 387 |
2016-11-17 | 391 | 409 | 389 | 391 | 151,000 | 391 |
2016-11-16 | 365 | 368 | 352 | 367 | 81,000 | 367 |
2016-11-15 | 323 | 380 | 323 | 380 | 361,000 | 380 |
2016-11-14 | 297 | 300 | 297 | 300 | 11,000 | 300 |
2016-11-11 | 292 | 292 | 292 | 292 | 1,000 | 292 |
2016-11-10 | 292 | 292 | 291 | 291 | 11,000 | 291 |
2016-11-09 | 305 | 305 | 278 | 284 | 18,000 | 284 |
2016-11-08 | 300 | 303 | 297 | 298 | 15,000 | 298 |
2016-11-07 | 304 | 304 | 300 | 300 | 8,000 | 300 |
2016-11-04 | 305 | 305 | 301 | 303 | 7,000 | 303 |
2016-11-02 | 307 | 309 | 304 | 304 | 12,000 | 304 |
2016-11-01 | 310 | 313 | 310 | 313 | 12,000 | 313 |
2016-10-31 | 302 | 314 | 302 | 314 | 21,000 | 314 |
2016-10-28 | 310 | 310 | 303 | 304 | 16,000 | 304 |
2016-10-27 | 311 | 311 | 308 | 310 | 7,000 | 310 |
2016-10-26 | 314 | 314 | 308 | 308 | 20,000 | 308 |
2016-10-25 | 311 | 311 | 308 | 311 | 23,000 | 311 |
2016-10-24 | 297 | 297 | 297 | 297 | 17,000 | 297 |
2016-10-21 | 297 | 307 | 294 | 294 | 22,000 | 294 |
2016-10-20 | 287 | 306 | 287 | 301 | 37,000 | 301 |
2016-10-19 | 291 | 291 | 285 | 287 | 15,000 | 287 |
2016-10-17 | 288 | 288 | 288 | 288 | 5,000 | 288 |
2016-10-13 | 285 | 286 | 285 | 285 | 7,000 | 285 |
2016-10-12 | 282 | 287 | 282 | 287 | 6,000 | 287 |
2016-10-11 | 294 | 294 | 289 | 290 | 13,000 | 290 |
2016-10-07 | 286 | 289 | 286 | 287 | 7,000 | 287 |
2016-10-06 | 285 | 288 | 285 | 285 | 7,000 | 285 |
2016-10-05 | 287 | 292 | 286 | 287 | 17,000 | 287 |
2016-10-04 | 282 | 285 | 282 | 284 | 10,000 | 284 |
2016-10-03 | 280 | 282 | 280 | 282 | 6,000 | 282 |
2016-09-30 | 280 | 280 | 280 | 280 | 4,000 | 280 |
2016-09-29 | 278 | 282 | 278 | 280 | 19,000 | 280 |
2016-09-28 | 280 | 280 | 279 | 279 | 3,000 | 279 |
2016-09-27 | 287 | 287 | 281 | 283 | 7,000 | 283 |
2016-09-26 | 283 | 283 | 279 | 279 | 6,000 | 279 |
2016-09-23 | 280 | 280 | 278 | 280 | 7,000 | 280 |
2016-09-21 | 278 | 280 | 277 | 280 | 5,000 | 280 |
2016-09-20 | 279 | 281 | 279 | 280 | 8,000 | 280 |
2016-09-16 | 280 | 280 | 278 | 278 | 10,000 | 278 |
2016-09-15 | 280 | 281 | 278 | 280 | 35,000 | 280 |
2016-09-14 | 277 | 283 | 277 | 278 | 24,000 | 278 |
2016-09-13 | 279 | 285 | 277 | 277 | 24,000 | 277 |
2016-09-12 | 277 | 287 | 277 | 277 | 42,000 | 277 |
2016-09-09 | 282 | 284 | 279 | 280 | 35,000 | 280 |
2016-09-08 | 288 | 288 | 281 | 281 | 24,000 | 281 |
2016-09-07 | 285 | 286 | 280 | 283 | 34,000 | 283 |
2016-09-06 | 288 | 288 | 283 | 285 | 7,000 | 285 |
2016-09-05 | 288 | 288 | 288 | 288 | 1,000 | 288 |
2016-09-02 | 289 | 290 | 283 | 283 | 8,000 | 283 |
2016-09-01 | 289 | 289 | 289 | 289 | 3,000 | 289 |
2016-08-31 | 286 | 286 | 281 | 281 | 16,000 | 281 |
2016-08-30 | 285 | 288 | 282 | 283 | 24,000 | 283 |
2016-08-29 | 296 | 296 | 287 | 287 | 6,000 | 287 |
2016-08-26 | 299 | 299 | 288 | 288 | 13,000 | 288 |
2016-08-25 | 291 | 291 | 291 | 291 | 10,000 | 291 |
2016-08-24 | 294 | 294 | 291 | 291 | 3,000 | 291 |
2016-08-23 | 296 | 296 | 295 | 295 | 5,000 | 295 |
2016-08-22 | 294 | 294 | 294 | 294 | 3,000 | 294 |
2016-08-19 | 293 | 293 | 293 | 293 | 2,000 | 293 |
2016-08-18 | 296 | 296 | 291 | 291 | 27,000 | 291 |
2016-08-17 | 298 | 298 | 297 | 297 | 6,000 | 297 |
2016-08-16 | 300 | 300 | 299 | 300 | 9,000 | 300 |
2016-08-15 | 299 | 300 | 298 | 300 | 7,000 | 300 |
2016-08-10 | 297 | 301 | 296 | 298 | 20,000 | 298 |
2016-08-09 | 301 | 301 | 296 | 300 | 16,000 | 300 |
2016-08-08 | 301 | 306 | 301 | 303 | 10,000 | 303 |
2016-08-05 | 301 | 301 | 301 | 301 | 6,000 | 301 |
2016-08-04 | 308 | 308 | 301 | 301 | 43,000 | 301 |
2016-08-03 | 304 | 309 | 304 | 308 | 7,000 | 308 |
2016-08-02 | 304 | 305 | 304 | 304 | 16,000 | 304 |
2016-08-01 | 302 | 305 | 302 | 305 | 14,000 | 305 |
2016-07-29 | 307 | 310 | 307 | 310 | 12,000 | 310 |
2016-07-28 | 310 | 313 | 309 | 313 | 18,000 | 313 |
2016-07-27 | 315 | 316 | 310 | 310 | 19,000 | 310 |
2016-07-26 | 314 | 316 | 314 | 316 | 13,000 | 316 |
2016-07-25 | 317 | 317 | 316 | 317 | 12,000 | 317 |
2016-07-22 | 313 | 316 | 313 | 313 | 16,000 | 313 |
2016-07-21 | 313 | 317 | 313 | 314 | 17,000 | 314 |
2016-07-20 | 314 | 314 | 314 | 314 | 9,000 | 314 |
2016-07-19 | 314 | 315 | 313 | 313 | 15,000 | 313 |
2016-07-15 | 314 | 315 | 314 | 314 | 9,000 | 314 |
2016-07-14 | 316 | 316 | 310 | 310 | 18,000 | 310 |
2016-07-13 | 316 | 316 | 315 | 316 | 12,000 | 316 |
2016-07-12 | 318 | 320 | 310 | 315 | 21,000 | 315 |
2016-07-11 | 326 | 326 | 320 | 320 | 7,000 | 320 |
2016-07-08 | 327 | 327 | 325 | 325 | 10,000 | 325 |
2016-07-07 | 317 | 318 | 317 | 318 | 4,000 | 318 |
2016-07-06 | 317 | 317 | 317 | 317 | 5,000 | 317 |
2016-07-05 | 317 | 317 | 317 | 317 | 12,000 | 317 |
2016-07-04 | 315 | 321 | 315 | 317 | 9,000 | 317 |
2016-07-01 | 316 | 317 | 312 | 317 | 4,000 | 317 |
2016-06-30 | 320 | 320 | 315 | 316 | 10,000 | 316 |
2016-06-29 | 310 | 311 | 310 | 311 | 10,000 | 311 |
2016-06-28 | 310 | 311 | 310 | 310 | 13,000 | 310 |
2016-06-27 | 309 | 311 | 309 | 311 | 20,000 | 311 |
2016-06-24 | 315 | 317 | 295 | 301 | 27,000 | 301 |
2016-06-23 | 315 | 316 | 310 | 316 | 18,000 | 316 |
2016-06-22 | 323 | 324 | 315 | 315 | 19,000 | 315 |
2016-06-21 | 327 | 329 | 326 | 329 | 12,000 | 329 |
2016-06-20 | 333 | 338 | 327 | 327 | 19,000 | 327 |
2016-06-17 | 332 | 332 | 332 | 332 | 1,000 | 332 |
2016-06-16 | 345 | 345 | 331 | 331 | 13,000 | 331 |
2016-06-15 | 359 | 359 | 351 | 351 | 7,000 | 351 |
2016-06-14 | 362 | 367 | 361 | 361 | 11,000 | 361 |
2016-06-13 | 366 | 366 | 365 | 365 | 3,000 | 365 |
2016-06-10 | 371 | 371 | 371 | 371 | 10,000 | 371 |
2016-06-09 | 365 | 365 | 365 | 365 | 3,000 | 365 |
2016-06-08 | 365 | 368 | 365 | 366 | 6,000 | 366 |
2016-06-07 | 363 | 366 | 363 | 365 | 4,000 | 365 |
2016-06-06 | 361 | 361 | 361 | 361 | 1,000 | 361 |
2016-06-03 | 369 | 369 | 366 | 366 | 7,000 | 366 |
2016-06-02 | 371 | 371 | 371 | 371 | 1,000 | 371 |
2016-06-01 | 371 | 371 | 371 | 371 | 4,000 | 371 |
2016-05-31 | 377 | 377 | 371 | 373 | 5,000 | 373 |
2016-05-30 | 371 | 371 | 366 | 366 | 7,000 | 366 |
2016-05-27 | 370 | 370 | 370 | 370 | 1,000 | 370 |
2016-05-26 | 370 | 370 | 370 | 370 | 1,000 | 370 |
2016-05-25 | 382 | 382 | 369 | 375 | 5,000 | 375 |
2016-05-23 | 370 | 380 | 367 | 376 | 8,000 | 376 |
2016-05-20 | 365 | 370 | 362 | 366 | 9,000 | 366 |
2016-05-19 | 370 | 374 | 370 | 370 | 8,000 | 370 |
2016-05-18 | 377 | 377 | 371 | 374 | 10,000 | 374 |
2016-05-17 | 385 | 385 | 377 | 377 | 2,000 | 377 |
2016-05-13 | 384 | 384 | 384 | 384 | 2,000 | 384 |
2016-05-12 | 376 | 384 | 376 | 384 | 5,000 | 384 |
2016-05-11 | 384 | 384 | 374 | 378 | 15,000 | 378 |
2016-05-10 | 388 | 391 | 388 | 389 | 8,000 | 389 |
2016-05-09 | 388 | 393 | 388 | 388 | 6,000 | 388 |
2016-05-06 | 385 | 385 | 383 | 383 | 7,000 | 383 |
2016-05-02 | 389 | 389 | 385 | 385 | 3,000 | 385 |
2016-04-28 | 399 | 399 | 386 | 386 | 7,000 | 386 |
2016-04-27 | 394 | 394 | 393 | 393 | 2,000 | 393 |
2016-04-26 | 399 | 401 | 389 | 390 | 11,000 | 390 |
2016-04-25 | 400 | 400 | 392 | 395 | 7,000 | 395 |
2016-04-22 | 397 | 410 | 397 | 404 | 9,000 | 404 |
2016-04-21 | 381 | 397 | 381 | 397 | 7,000 | 397 |
2016-04-20 | 378 | 383 | 378 | 383 | 3,000 | 383 |
2016-04-19 | 378 | 383 | 378 | 383 | 6,000 | 383 |
2016-04-18 | 375 | 375 | 373 | 375 | 4,000 | 375 |
2016-04-14 | 372 | 378 | 372 | 375 | 6,000 | 375 |
2016-04-13 | 368 | 379 | 368 | 379 | 3,000 | 379 |
2016-04-12 | 373 | 375 | 370 | 371 | 18,000 | 371 |
2016-04-11 | 380 | 380 | 373 | 373 | 5,000 | 373 |
2016-04-08 | 380 | 380 | 375 | 377 | 4,000 | 377 |
2016-04-07 | 385 | 385 | 385 | 385 | 2,000 | 385 |
2016-04-05 | 373 | 373 | 371 | 372 | 5,000 | 372 |
2016-04-04 | 379 | 380 | 379 | 379 | 12,000 | 379 |
2016-04-01 | 379 | 382 | 378 | 378 | 5,000 | 378 |
2016-03-31 | 386 | 386 | 380 | 381 | 5,000 | 381 |
2016-03-30 | 382 | 383 | 382 | 383 | 3,000 | 383 |
2016-03-29 | 381 | 382 | 381 | 381 | 6,000 | 381 |
2016-03-25 | 380 | 385 | 380 | 385 | 3,000 | 385 |
2016-03-24 | 382 | 383 | 379 | 383 | 11,000 | 383 |
2016-03-23 | 384 | 387 | 384 | 387 | 8,000 | 387 |
2016-03-22 | 390 | 398 | 390 | 390 | 11,000 | 390 |
2016-03-18 | 398 | 398 | 388 | 388 | 8,000 | 388 |
2016-03-17 | 402 | 402 | 396 | 397 | 10,000 | 397 |
2016-03-16 | 397 | 401 | 397 | 400 | 7,000 | 400 |
2016-03-15 | 400 | 400 | 399 | 399 | 26,000 | 399 |
2016-03-14 | 396 | 401 | 396 | 401 | 3,000 | 401 |
2016-03-11 | 400 | 400 | 398 | 398 | 2,000 | 398 |
2016-03-10 | 405 | 405 | 405 | 405 | 7,000 | 405 |
2016-03-09 | 400 | 403 | 395 | 400 | 18,000 | 400 |
2016-03-08 | 405 | 405 | 395 | 400 | 16,000 | 400 |
2016-03-07 | 415 | 419 | 405 | 405 | 11,000 | 405 |
2016-03-04 | 410 | 412 | 403 | 412 | 13,000 | 412 |
2016-03-03 | 404 | 408 | 402 | 404 | 19,000 | 404 |
2016-03-02 | 401 | 401 | 401 | 401 | 1,000 | 401 |
2016-03-01 | 398 | 399 | 398 | 399 | 4,000 | 399 |
2016-02-29 | 408 | 411 | 398 | 406 | 25,000 | 406 |
2016-02-26 | 399 | 419 | 392 | 419 | 45,000 | 419 |
2016-02-25 | 394 | 394 | 385 | 389 | 10,000 | 389 |
2016-02-24 | 394 | 394 | 394 | 394 | 2,000 | 394 |
2016-02-23 | 400 | 400 | 394 | 394 | 4,000 | 394 |
2016-02-19 | 396 | 407 | 396 | 407 | 5,000 | 407 |
2016-02-18 | 400 | 400 | 400 | 400 | 7,000 | 400 |
2016-02-17 | 408 | 408 | 400 | 400 | 4,000 | 400 |
2016-02-15 | 402 | 413 | 400 | 413 | 14,000 | 413 |
2016-02-12 | 439 | 439 | 400 | 400 | 22,000 | 400 |
2016-02-10 | 453 | 453 | 406 | 441 | 23,000 | 441 |
2016-02-09 | 455 | 455 | 455 | 455 | 1,000 | 455 |
2016-02-08 | 456 | 456 | 456 | 456 | 2,000 | 456 |
2016-02-05 | 465 | 466 | 449 | 458 | 18,000 | 458 |
2016-02-04 | 470 | 476 | 466 | 470 | 18,000 | 470 |
2016-02-03 | 473 | 480 | 470 | 474 | 54,000 | 474 |
2016-02-02 | 450 | 475 | 450 | 473 | 28,000 | 473 |
2016-02-01 | 440 | 445 | 436 | 445 | 12,000 | 445 |
2016-01-29 | 425 | 435 | 422 | 432 | 28,000 | 432 |
2016-01-28 | 415 | 425 | 415 | 417 | 11,000 | 417 |
2016-01-27 | 409 | 410 | 409 | 410 | 13,000 | 410 |
2016-01-26 | 396 | 404 | 396 | 401 | 14,000 | 401 |
2016-01-25 | 392 | 400 | 390 | 396 | 34,000 | 396 |
2016-01-22 | 381 | 388 | 377 | 385 | 23,000 | 385 |
2016-01-21 | 379 | 388 | 371 | 381 | 40,000 | 381 |
2016-01-20 | 389 | 392 | 371 | 379 | 12,000 | 379 |
2016-01-19 | 399 | 399 | 387 | 388 | 30,000 | 388 |
2016-01-18 | 400 | 402 | 399 | 402 | 12,000 | 402 |
2016-01-15 | 405 | 407 | 395 | 405 | 29,000 | 405 |
2016-01-14 | 434 | 434 | 390 | 399 | 68,000 | 399 |
2016-01-13 | 447 | 447 | 435 | 438 | 25,000 | 438 |
2016-01-12 | 457 | 457 | 442 | 457 | 35,000 | 457 |
2016-01-08 | 455 | 456 | 444 | 451 | 19,000 | 451 |
2016-01-07 | 469 | 469 | 463 | 463 | 2,000 | 463 |
2016-01-06 | 477 | 479 | 475 | 477 | 12,000 | 477 |
2016-01-05 | 477 | 477 | 477 | 477 | 1,000 | 477 |
2016-01-04 | 480 | 488 | 479 | 481 | 5,000 | 481 |
分割・併合履歴 : [2005-12-27]1株→2株