7760 IMV(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 626 | 629 | 621 | 621 | 30,000 | 621 |
| 2017-12-28 | 621 | 631 | 621 | 631 | 19,000 | 631 |
| 2017-12-27 | 619 | 625 | 617 | 623 | 18,000 | 623 |
| 2017-12-26 | 617 | 624 | 617 | 618 | 37,000 | 618 |
| 2017-12-25 | 629 | 638 | 618 | 618 | 65,000 | 618 |
| 2017-12-22 | 621 | 645 | 620 | 629 | 91,000 | 629 |
| 2017-12-21 | 617 | 621 | 612 | 621 | 40,000 | 621 |
| 2017-12-20 | 633 | 633 | 610 | 611 | 59,000 | 611 |
| 2017-12-19 | 646 | 647 | 629 | 635 | 69,000 | 635 |
| 2017-12-18 | 650 | 651 | 636 | 638 | 144,000 | 638 |
| 2017-12-15 | 606 | 631 | 601 | 629 | 121,000 | 629 |
| 2017-12-14 | 593 | 609 | 586 | 608 | 76,000 | 608 |
| 2017-12-13 | 579 | 592 | 577 | 592 | 56,000 | 592 |
| 2017-12-12 | 575 | 582 | 575 | 576 | 52,000 | 576 |
| 2017-12-11 | 584 | 584 | 572 | 579 | 50,000 | 579 |
| 2017-12-08 | 584 | 584 | 575 | 578 | 27,000 | 578 |
| 2017-12-07 | 563 | 579 | 563 | 579 | 119,000 | 579 |
| 2017-12-06 | 566 | 567 | 560 | 563 | 60,000 | 563 |
| 2017-12-05 | 578 | 578 | 564 | 566 | 96,000 | 566 |
| 2017-12-04 | 594 | 594 | 585 | 588 | 34,000 | 588 |
| 2017-12-01 | 585 | 595 | 573 | 590 | 50,000 | 590 |
| 2017-11-30 | 589 | 590 | 562 | 585 | 118,000 | 585 |
| 2017-11-29 | 605 | 610 | 591 | 592 | 92,000 | 592 |
| 2017-11-28 | 622 | 622 | 588 | 605 | 120,000 | 605 |
| 2017-11-27 | 625 | 629 | 622 | 622 | 52,000 | 622 |
| 2017-11-24 | 610 | 627 | 608 | 616 | 79,000 | 616 |
| 2017-11-22 | 612 | 619 | 601 | 614 | 74,000 | 614 |
| 2017-11-21 | 610 | 616 | 607 | 612 | 68,000 | 612 |
| 2017-11-20 | 585 | 604 | 585 | 604 | 95,000 | 604 |
| 2017-11-17 | 591 | 592 | 581 | 587 | 108,000 | 587 |
| 2017-11-16 | 583 | 588 | 551 | 588 | 238,000 | 588 |
| 2017-11-15 | 602 | 606 | 572 | 573 | 614,000 | 573 |
| 2017-11-13 | 667 | 678 | 658 | 675 | 125,000 | 675 |
| 2017-11-10 | 638 | 655 | 638 | 655 | 77,000 | 655 |
| 2017-11-09 | 643 | 655 | 640 | 645 | 57,000 | 645 |
| 2017-11-08 | 650 | 653 | 640 | 643 | 65,000 | 643 |
| 2017-11-07 | 641 | 659 | 640 | 651 | 52,000 | 651 |
| 2017-11-06 | 656 | 656 | 635 | 648 | 73,000 | 648 |
| 2017-11-02 | 660 | 662 | 650 | 652 | 49,000 | 652 |
| 2017-11-01 | 664 | 674 | 652 | 657 | 62,000 | 657 |
| 2017-10-31 | 634 | 680 | 634 | 670 | 172,000 | 670 |
| 2017-10-30 | 644 | 647 | 631 | 633 | 38,000 | 633 |
| 2017-10-27 | 641 | 644 | 634 | 644 | 25,000 | 644 |
| 2017-10-26 | 639 | 650 | 635 | 635 | 48,000 | 635 |
| 2017-10-25 | 685 | 689 | 633 | 645 | 209,000 | 645 |
| 2017-10-24 | 665 | 689 | 657 | 682 | 408,000 | 682 |
| 2017-10-23 | 619 | 655 | 610 | 641 | 174,000 | 641 |
| 2017-10-20 | 611 | 612 | 605 | 609 | 42,000 | 609 |
| 2017-10-19 | 627 | 630 | 612 | 613 | 70,000 | 613 |
| 2017-10-18 | 618 | 635 | 612 | 623 | 55,000 | 623 |
| 2017-10-17 | 606 | 631 | 603 | 619 | 43,000 | 619 |
| 2017-10-16 | 623 | 624 | 612 | 612 | 71,000 | 612 |
| 2017-10-13 | 639 | 639 | 623 | 630 | 74,000 | 630 |
| 2017-10-12 | 646 | 652 | 637 | 639 | 63,000 | 639 |
| 2017-10-11 | 668 | 672 | 645 | 649 | 111,000 | 649 |
| 2017-10-10 | 630 | 669 | 630 | 669 | 150,000 | 669 |
| 2017-10-06 | 638 | 647 | 630 | 630 | 130,000 | 630 |
| 2017-10-05 | 666 | 672 | 637 | 640 | 146,000 | 640 |
| 2017-10-04 | 686 | 688 | 660 | 666 | 207,000 | 666 |
| 2017-10-03 | 683 | 697 | 683 | 693 | 91,000 | 693 |
| 2017-10-02 | 701 | 701 | 671 | 683 | 182,000 | 683 |
| 2017-09-29 | 709 | 730 | 695 | 705 | 236,000 | 705 |
| 2017-09-28 | 713 | 718 | 703 | 707 | 150,000 | 707 |
| 2017-09-27 | 698 | 729 | 698 | 713 | 132,000 | 713 |
| 2017-09-26 | 687 | 707 | 687 | 698 | 86,000 | 698 |
| 2017-09-25 | 674 | 707 | 673 | 697 | 243,000 | 697 |
| 2017-09-22 | 695 | 701 | 659 | 667 | 361,000 | 667 |
| 2017-09-21 | 697 | 717 | 685 | 701 | 350,000 | 701 |
| 2017-09-20 | 739 | 740 | 703 | 705 | 473,000 | 705 |
| 2017-09-19 | 782 | 800 | 749 | 751 | 773,000 | 751 |
| 2017-09-15 | 690 | 782 | 684 | 745 | 1,143,000 | 745 |
| 2017-09-14 | 705 | 730 | 655 | 697 | 592,000 | 697 |
| 2017-09-13 | 696 | 750 | 659 | 704 | 2,499,000 | 704 |
| 2017-09-12 | 600 | 671 | 591 | 671 | 746,000 | 671 |
| 2017-09-11 | 551 | 585 | 545 | 571 | 323,000 | 571 |
| 2017-09-08 | 546 | 555 | 531 | 547 | 101,000 | 547 |
| 2017-09-07 | 568 | 571 | 530 | 545 | 244,000 | 545 |
| 2017-09-06 | 510 | 544 | 508 | 543 | 237,000 | 543 |
| 2017-09-05 | 555 | 557 | 521 | 526 | 342,000 | 526 |
| 2017-09-04 | 580 | 580 | 550 | 555 | 287,000 | 555 |
| 2017-09-01 | 598 | 600 | 574 | 586 | 296,000 | 586 |
| 2017-08-31 | 570 | 607 | 564 | 595 | 1,023,000 | 595 |
| 2017-08-30 | 577 | 584 | 558 | 560 | 464,000 | 560 |
| 2017-08-29 | 547 | 572 | 538 | 564 | 259,000 | 564 |
| 2017-08-28 | 580 | 584 | 550 | 555 | 616,000 | 555 |
| 2017-08-25 | 520 | 586 | 506 | 565 | 1,376,000 | 565 |
| 2017-08-24 | 519 | 519 | 505 | 515 | 258,000 | 515 |
| 2017-08-23 | 523 | 528 | 491 | 492 | 309,000 | 492 |
| 2017-08-22 | 495 | 543 | 494 | 507 | 586,000 | 507 |
| 2017-08-21 | 454 | 484 | 445 | 484 | 132,000 | 484 |
| 2017-08-18 | 456 | 456 | 445 | 447 | 129,000 | 447 |
| 2017-08-17 | 470 | 471 | 461 | 462 | 105,000 | 462 |
| 2017-08-16 | 476 | 476 | 465 | 467 | 199,000 | 467 |
| 2017-08-15 | 461 | 495 | 461 | 486 | 136,000 | 486 |
| 2017-08-14 | 459 | 469 | 459 | 462 | 64,000 | 462 |
| 2017-08-10 | 465 | 469 | 458 | 469 | 66,000 | 469 |
| 2017-08-09 | 479 | 487 | 460 | 462 | 134,000 | 462 |
| 2017-08-08 | 466 | 470 | 457 | 464 | 84,000 | 464 |
| 2017-08-07 | 462 | 479 | 462 | 479 | 47,000 | 479 |
| 2017-08-04 | 459 | 462 | 459 | 462 | 5,000 | 462 |
| 2017-08-03 | 462 | 462 | 461 | 461 | 3,000 | 461 |
| 2017-08-02 | 464 | 477 | 460 | 461 | 31,000 | 461 |
| 2017-08-01 | 476 | 476 | 468 | 472 | 10,000 | 472 |
| 2017-07-31 | 493 | 493 | 476 | 479 | 21,000 | 479 |
| 2017-07-28 | 477 | 499 | 472 | 485 | 54,000 | 485 |
| 2017-07-27 | 479 | 479 | 477 | 477 | 4,000 | 477 |
| 2017-07-26 | 485 | 485 | 473 | 479 | 16,000 | 479 |
| 2017-07-25 | 484 | 484 | 468 | 475 | 42,000 | 475 |
| 2017-07-24 | 456 | 475 | 456 | 469 | 57,000 | 469 |
| 2017-07-21 | 455 | 466 | 454 | 455 | 40,000 | 455 |
| 2017-07-20 | 454 | 459 | 450 | 452 | 26,000 | 452 |
| 2017-07-19 | 448 | 448 | 441 | 448 | 9,000 | 448 |
| 2017-07-18 | 450 | 451 | 448 | 448 | 8,000 | 448 |
| 2017-07-14 | 450 | 450 | 450 | 450 | 28,000 | 450 |
| 2017-07-13 | 450 | 453 | 450 | 450 | 8,000 | 450 |
| 2017-07-12 | 447 | 450 | 445 | 450 | 22,000 | 450 |
| 2017-07-11 | 449 | 449 | 436 | 441 | 6,000 | 441 |
| 2017-07-10 | 450 | 450 | 447 | 447 | 10,000 | 447 |
| 2017-07-07 | 456 | 456 | 442 | 450 | 44,000 | 450 |
| 2017-07-06 | 455 | 458 | 454 | 455 | 16,000 | 455 |
| 2017-07-05 | 453 | 461 | 453 | 454 | 7,000 | 454 |
| 2017-07-04 | 460 | 461 | 456 | 456 | 21,000 | 456 |
| 2017-07-03 | 466 | 470 | 455 | 460 | 12,000 | 460 |
| 2017-06-30 | 475 | 475 | 466 | 466 | 15,000 | 466 |
| 2017-06-29 | 470 | 474 | 469 | 470 | 25,000 | 470 |
| 2017-06-28 | 473 | 474 | 467 | 469 | 13,000 | 469 |
| 2017-06-27 | 467 | 470 | 466 | 470 | 8,000 | 470 |
| 2017-06-26 | 472 | 476 | 463 | 468 | 6,000 | 468 |
| 2017-06-23 | 473 | 473 | 465 | 465 | 25,000 | 465 |
| 2017-06-22 | 479 | 479 | 466 | 476 | 10,000 | 476 |
| 2017-06-21 | 465 | 480 | 465 | 479 | 8,000 | 479 |
| 2017-06-20 | 486 | 486 | 463 | 465 | 28,000 | 465 |
| 2017-06-19 | 482 | 498 | 482 | 491 | 24,000 | 491 |
| 2017-06-16 | 512 | 512 | 496 | 500 | 14,000 | 500 |
| 2017-06-15 | 508 | 508 | 500 | 501 | 18,000 | 501 |
| 2017-06-14 | 515 | 515 | 515 | 515 | 1,000 | 515 |
| 2017-06-13 | 517 | 517 | 508 | 517 | 10,000 | 517 |
| 2017-06-12 | 519 | 519 | 511 | 517 | 17,000 | 517 |
| 2017-06-09 | 525 | 525 | 515 | 517 | 20,000 | 517 |
| 2017-06-08 | 502 | 525 | 490 | 525 | 121,000 | 525 |
| 2017-06-07 | 493 | 510 | 493 | 502 | 20,000 | 502 |
| 2017-06-06 | 500 | 500 | 494 | 496 | 26,000 | 496 |
| 2017-06-05 | 500 | 504 | 496 | 501 | 39,000 | 501 |
| 2017-06-02 | 483 | 500 | 483 | 487 | 34,000 | 487 |
| 2017-06-01 | 500 | 502 | 483 | 483 | 57,000 | 483 |
| 2017-05-31 | 520 | 529 | 511 | 511 | 44,000 | 511 |
| 2017-05-30 | 540 | 540 | 504 | 537 | 122,000 | 537 |
| 2017-05-29 | 464 | 540 | 460 | 540 | 165,000 | 540 |
| 2017-05-26 | 470 | 470 | 459 | 468 | 39,000 | 468 |
| 2017-05-25 | 449 | 471 | 441 | 470 | 79,000 | 470 |
| 2017-05-24 | 440 | 449 | 431 | 449 | 42,000 | 449 |
| 2017-05-23 | 438 | 444 | 432 | 444 | 46,000 | 444 |
| 2017-05-22 | 412 | 438 | 411 | 434 | 98,000 | 434 |
| 2017-05-19 | 403 | 415 | 403 | 410 | 41,000 | 410 |
| 2017-05-18 | 403 | 408 | 400 | 400 | 41,000 | 400 |
| 2017-05-17 | 402 | 410 | 402 | 403 | 31,000 | 403 |
| 2017-05-16 | 406 | 406 | 401 | 402 | 17,000 | 402 |
| 2017-05-15 | 405 | 411 | 404 | 404 | 22,000 | 404 |
| 2017-05-12 | 407 | 408 | 403 | 405 | 13,000 | 405 |
| 2017-05-11 | 431 | 431 | 415 | 415 | 52,000 | 415 |
| 2017-05-10 | 401 | 408 | 401 | 403 | 26,000 | 403 |
| 2017-05-09 | 402 | 405 | 401 | 401 | 22,000 | 401 |
| 2017-05-08 | 396 | 405 | 396 | 403 | 37,000 | 403 |
| 2017-05-02 | 390 | 401 | 390 | 394 | 36,000 | 394 |
| 2017-05-01 | 384 | 390 | 384 | 390 | 3,000 | 390 |
| 2017-04-28 | 390 | 392 | 390 | 391 | 3,000 | 391 |
| 2017-04-27 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2017-04-26 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2017-04-25 | 385 | 385 | 383 | 383 | 2,000 | 383 |
| 2017-04-24 | 382 | 383 | 382 | 383 | 2,000 | 383 |
| 2017-04-21 | 381 | 381 | 381 | 381 | 2,000 | 381 |
| 2017-04-20 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2017-04-19 | 381 | 382 | 381 | 382 | 8,000 | 382 |
| 2017-04-18 | 388 | 388 | 384 | 384 | 2,000 | 384 |
| 2017-04-17 | 374 | 374 | 374 | 374 | 2,000 | 374 |
| 2017-04-14 | 391 | 391 | 379 | 379 | 4,000 | 379 |
| 2017-04-13 | 380 | 392 | 380 | 392 | 4,000 | 392 |
| 2017-04-12 | 391 | 391 | 385 | 385 | 4,000 | 385 |
| 2017-04-11 | 391 | 391 | 387 | 391 | 3,000 | 391 |
| 2017-04-10 | 391 | 392 | 391 | 391 | 15,000 | 391 |
| 2017-04-07 | 380 | 381 | 377 | 381 | 12,000 | 381 |
| 2017-04-06 | 386 | 386 | 379 | 380 | 8,000 | 380 |
| 2017-04-05 | 388 | 388 | 385 | 385 | 10,000 | 385 |
| 2017-04-04 | 399 | 402 | 387 | 387 | 51,000 | 387 |
| 2017-04-03 | 398 | 399 | 398 | 399 | 2,000 | 399 |
| 2017-03-31 | 403 | 403 | 399 | 401 | 5,000 | 401 |
| 2017-03-30 | 398 | 398 | 397 | 397 | 2,000 | 397 |
| 2017-03-29 | 396 | 407 | 396 | 398 | 3,000 | 398 |
| 2017-03-28 | 401 | 401 | 396 | 397 | 5,000 | 397 |
| 2017-03-27 | 396 | 396 | 394 | 395 | 4,000 | 395 |
| 2017-03-24 | 399 | 399 | 396 | 397 | 7,000 | 397 |
| 2017-03-23 | 397 | 398 | 396 | 396 | 9,000 | 396 |
| 2017-03-22 | 399 | 399 | 397 | 397 | 6,000 | 397 |
| 2017-03-21 | 400 | 400 | 398 | 399 | 8,000 | 399 |
| 2017-03-17 | 396 | 401 | 396 | 400 | 6,000 | 400 |
| 2017-03-15 | 402 | 402 | 396 | 396 | 19,000 | 396 |
| 2017-03-14 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2017-03-13 | 400 | 407 | 400 | 407 | 12,000 | 407 |
| 2017-03-10 | 400 | 402 | 400 | 402 | 10,000 | 402 |
| 2017-03-09 | 402 | 405 | 400 | 400 | 16,000 | 400 |
| 2017-03-08 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2017-03-07 | 404 | 404 | 399 | 399 | 16,000 | 399 |
| 2017-03-06 | 407 | 407 | 407 | 407 | 3,000 | 407 |
| 2017-03-03 | 404 | 407 | 401 | 407 | 16,000 | 407 |
| 2017-03-02 | 404 | 404 | 401 | 403 | 8,000 | 403 |
| 2017-03-01 | 403 | 404 | 402 | 404 | 5,000 | 404 |
| 2017-02-28 | 402 | 404 | 400 | 403 | 29,000 | 403 |
| 2017-02-27 | 404 | 410 | 402 | 407 | 9,000 | 407 |
| 2017-02-24 | 405 | 411 | 405 | 410 | 3,000 | 410 |
| 2017-02-23 | 403 | 410 | 400 | 405 | 22,000 | 405 |
| 2017-02-22 | 404 | 405 | 403 | 405 | 9,000 | 405 |
| 2017-02-21 | 403 | 404 | 403 | 403 | 12,000 | 403 |
| 2017-02-20 | 404 | 407 | 404 | 407 | 4,000 | 407 |
| 2017-02-17 | 402 | 402 | 402 | 402 | 1,000 | 402 |
| 2017-02-16 | 409 | 409 | 399 | 406 | 18,000 | 406 |
| 2017-02-15 | 417 | 420 | 409 | 409 | 6,000 | 409 |
| 2017-02-14 | 406 | 410 | 406 | 407 | 12,000 | 407 |
| 2017-02-13 | 396 | 408 | 396 | 404 | 64,000 | 404 |
| 2017-02-10 | 438 | 439 | 426 | 439 | 26,000 | 439 |
| 2017-02-09 | 428 | 439 | 417 | 439 | 16,000 | 439 |
| 2017-02-08 | 428 | 430 | 417 | 420 | 11,000 | 420 |
| 2017-02-07 | 433 | 433 | 418 | 420 | 22,000 | 420 |
| 2017-02-06 | 441 | 441 | 436 | 441 | 16,000 | 441 |
| 2017-02-03 | 463 | 463 | 456 | 456 | 3,000 | 456 |
| 2017-02-02 | 445 | 465 | 440 | 465 | 38,000 | 465 |
| 2017-02-01 | 440 | 449 | 439 | 445 | 29,000 | 445 |
| 2017-01-31 | 430 | 456 | 427 | 436 | 91,000 | 436 |
| 2017-01-30 | 432 | 432 | 421 | 427 | 33,000 | 427 |
| 2017-01-27 | 395 | 435 | 395 | 432 | 50,000 | 432 |
| 2017-01-26 | 396 | 399 | 392 | 393 | 19,000 | 393 |
| 2017-01-25 | 406 | 407 | 395 | 401 | 49,000 | 401 |
| 2017-01-24 | 388 | 405 | 388 | 405 | 71,000 | 405 |
| 2017-01-23 | 369 | 386 | 368 | 386 | 17,000 | 386 |
| 2017-01-20 | 374 | 374 | 370 | 370 | 18,000 | 370 |
| 2017-01-19 | 376 | 377 | 372 | 372 | 16,000 | 372 |
| 2017-01-18 | 370 | 376 | 366 | 376 | 13,000 | 376 |
| 2017-01-17 | 372 | 372 | 370 | 370 | 9,000 | 370 |
| 2017-01-16 | 387 | 387 | 375 | 375 | 9,000 | 375 |
| 2017-01-13 | 390 | 390 | 389 | 389 | 2,000 | 389 |
| 2017-01-12 | 388 | 391 | 388 | 390 | 5,000 | 390 |
| 2017-01-11 | 390 | 395 | 386 | 389 | 19,000 | 389 |
| 2017-01-10 | 380 | 395 | 380 | 390 | 66,000 | 390 |
| 2017-01-06 | 374 | 375 | 374 | 375 | 5,000 | 375 |
| 2017-01-05 | 374 | 375 | 373 | 374 | 14,000 | 374 |
| 2017-01-04 | 373 | 374 | 369 | 374 | 6,000 | 374 |
分割・併合履歴 ： [2005-12-27]1株→2株