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
2016-12-3037337537037030,000370
2016-12-2936337436337214,000372
2016-12-2835235534835512,000355
2016-12-2734735234734723,000347
2016-12-2635235234734739,000347
2016-12-2235535735035029,000350
2016-12-2135735735035536,000355
2016-12-2036036035335725,000357
2016-12-1936636736036020,000360
2016-12-1637437436636622,000366
2016-12-1537037337037015,000370
2016-12-1437637637037042,000370
2016-12-133763763763767,000376
2016-12-1237537637437612,000376
2016-12-0937737737237484,000374
2016-12-0837537637237211,000372
2016-12-0737437537337312,000373
2016-12-0637937937437419,000374
2016-12-0238038237737713,000377
2016-12-0138538537837814,000378
2016-11-3038038037537711,000377
2016-11-2937537537237211,000372
2016-11-2837637937237512,000375
2016-11-2538738737537633,000376
2016-11-243843843833834,000383
2016-11-2238738738238417,000384
2016-11-2138739338438748,000387
2016-11-1839539838638752,000387
2016-11-17391409389391151,000391
2016-11-1636536835236781,000367
2016-11-15323380323380361,000380
2016-11-1429730029730011,000300
2016-11-112922922922921,000292
2016-11-1029229229129111,000291
2016-11-0930530527828418,000284
2016-11-0830030329729815,000298
2016-11-073043043003008,000300
2016-11-043053053013037,000303
2016-11-0230730930430412,000304
2016-11-0131031331031312,000313
2016-10-3130231430231421,000314
2016-10-2831031030330416,000304
2016-10-273113113083107,000310
2016-10-2631431430830820,000308
2016-10-2531131130831123,000311
2016-10-2429729729729717,000297
2016-10-2129730729429422,000294
2016-10-2028730628730137,000301
2016-10-1929129128528715,000287
2016-10-172882882882885,000288
2016-10-132852862852857,000285
2016-10-122822872822876,000287
2016-10-1129429428929013,000290
2016-10-072862892862877,000287
2016-10-062852882852857,000285
2016-10-0528729228628717,000287
2016-10-0428228528228410,000284
2016-10-032802822802826,000282
2016-09-302802802802804,000280
2016-09-2927828227828019,000280
2016-09-282802802792793,000279
2016-09-272872872812837,000283
2016-09-262832832792796,000279
2016-09-232802802782807,000280
2016-09-212782802772805,000280
2016-09-202792812792808,000280
2016-09-1628028027827810,000278
2016-09-1528028127828035,000280
2016-09-1427728327727824,000278
2016-09-1327928527727724,000277
2016-09-1227728727727742,000277
2016-09-0928228427928035,000280
2016-09-0828828828128124,000281
2016-09-0728528628028334,000283
2016-09-062882882832857,000285
2016-09-052882882882881,000288
2016-09-022892902832838,000283
2016-09-012892892892893,000289
2016-08-3128628628128116,000281
2016-08-3028528828228324,000283
2016-08-292962962872876,000287
2016-08-2629929928828813,000288
2016-08-2529129129129110,000291
2016-08-242942942912913,000291
2016-08-232962962952955,000295
2016-08-222942942942943,000294
2016-08-192932932932932,000293
2016-08-1829629629129127,000291
2016-08-172982982972976,000297
2016-08-163003002993009,000300
2016-08-152993002983007,000300
2016-08-1029730129629820,000298
2016-08-0930130129630016,000300
2016-08-0830130630130310,000303
2016-08-053013013013016,000301
2016-08-0430830830130143,000301
2016-08-033043093043087,000308
2016-08-0230430530430416,000304
2016-08-0130230530230514,000305
2016-07-2930731030731012,000310
2016-07-2831031330931318,000313
2016-07-2731531631031019,000310
2016-07-2631431631431613,000316
2016-07-2531731731631712,000317
2016-07-2231331631331316,000313
2016-07-2131331731331417,000314
2016-07-203143143143149,000314
2016-07-1931431531331315,000313
2016-07-153143153143149,000314
2016-07-1431631631031018,000310
2016-07-1331631631531612,000316
2016-07-1231832031031521,000315
2016-07-113263263203207,000320
2016-07-0832732732532510,000325
2016-07-073173183173184,000318
2016-07-063173173173175,000317
2016-07-0531731731731712,000317
2016-07-043153213153179,000317
2016-07-013163173123174,000317
2016-06-3032032031531610,000316
2016-06-2931031131031110,000311
2016-06-2831031131031013,000310
2016-06-2730931130931120,000311
2016-06-2431531729530127,000301
2016-06-2331531631031618,000316
2016-06-2232332431531519,000315
2016-06-2132732932632912,000329
2016-06-2033333832732719,000327
2016-06-173323323323321,000332
2016-06-1634534533133113,000331
2016-06-153593593513517,000351
2016-06-1436236736136111,000361
2016-06-133663663653653,000365
2016-06-1037137137137110,000371
2016-06-093653653653653,000365
2016-06-083653683653666,000366
2016-06-073633663633654,000365
2016-06-063613613613611,000361
2016-06-033693693663667,000366
2016-06-023713713713711,000371
2016-06-013713713713714,000371
2016-05-313773773713735,000373
2016-05-303713713663667,000366
2016-05-273703703703701,000370
2016-05-263703703703701,000370
2016-05-253823823693755,000375
2016-05-233703803673768,000376
2016-05-203653703623669,000366
2016-05-193703743703708,000370
2016-05-1837737737137410,000374
2016-05-173853853773772,000377
2016-05-133843843843842,000384
2016-05-123763843763845,000384
2016-05-1138438437437815,000378
2016-05-103883913883898,000389
2016-05-093883933883886,000388
2016-05-063853853833837,000383
2016-05-023893893853853,000385
2016-04-283993993863867,000386
2016-04-273943943933932,000393
2016-04-2639940138939011,000390
2016-04-254004003923957,000395
2016-04-223974103974049,000404
2016-04-213813973813977,000397
2016-04-203783833783833,000383
2016-04-193783833783836,000383
2016-04-183753753733754,000375
2016-04-143723783723756,000375
2016-04-133683793683793,000379
2016-04-1237337537037118,000371
2016-04-113803803733735,000373
2016-04-083803803753774,000377
2016-04-073853853853852,000385
2016-04-053733733713725,000372
2016-04-0437938037937912,000379
2016-04-013793823783785,000378
2016-03-313863863803815,000381
2016-03-303823833823833,000383
2016-03-293813823813816,000381
2016-03-253803853803853,000385
2016-03-2438238337938311,000383
2016-03-233843873843878,000387
2016-03-2239039839039011,000390
2016-03-183983983883888,000388
2016-03-1740240239639710,000397
2016-03-163974013974007,000400
2016-03-1540040039939926,000399
2016-03-143964013964013,000401
2016-03-114004003983982,000398
2016-03-104054054054057,000405
2016-03-0940040339540018,000400
2016-03-0840540539540016,000400
2016-03-0741541940540511,000405
2016-03-0441041240341213,000412
2016-03-0340440840240419,000404
2016-03-024014014014011,000401
2016-03-013983993983994,000399
2016-02-2940841139840625,000406
2016-02-2639941939241945,000419
2016-02-2539439438538910,000389
2016-02-243943943943942,000394
2016-02-234004003943944,000394
2016-02-193964073964075,000407
2016-02-184004004004007,000400
2016-02-174084084004004,000400
2016-02-1540241340041314,000413
2016-02-1243943940040022,000400
2016-02-1045345340644123,000441
2016-02-094554554554551,000455
2016-02-084564564564562,000456
2016-02-0546546644945818,000458
2016-02-0447047646647018,000470
2016-02-0347348047047454,000474
2016-02-0245047545047328,000473
2016-02-0144044543644512,000445
2016-01-2942543542243228,000432
2016-01-2841542541541711,000417
2016-01-2740941040941013,000410
2016-01-2639640439640114,000401
2016-01-2539240039039634,000396
2016-01-2238138837738523,000385
2016-01-2137938837138140,000381
2016-01-2038939237137912,000379
2016-01-1939939938738830,000388
2016-01-1840040239940212,000402
2016-01-1540540739540529,000405
2016-01-1443443439039968,000399
2016-01-1344744743543825,000438
2016-01-1245745744245735,000457
2016-01-0845545644445119,000451
2016-01-074694694634632,000463
2016-01-0647747947547712,000477
2016-01-054774774774771,000477
2016-01-044804884794815,000481

分割・併合履歴 : [2005-12-27]1株→2株