ＩＭＶ(7760)の株価時系列情報
ＩＭＶ(7760)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 308 | 308 | 308 | 308 | 3,000 |
| 2006/12/28 | 308 | 313 | 308 | 308 | 12,000 |
| 2006/12/27 | 302 | 308 | 302 | 308 | 11,000 |
| 2006/12/26 | 308 | 308 | 305 | 308 | 21,000 |
| 2006/12/25 | 300 | 305 | 300 | 305 | 32,000 |
| 2006/12/22 | 300 | 308 | 293 | 300 | 7,000 |
| 2006/12/21 | 300 | 306 | 295 | 306 | 8,000 |
| 2006/12/20 | 300 | 305 | 300 | 305 | 11,000 |
| 2006/12/19 | 312 | 312 | 300 | 300 | 15,000 |
| 2006/12/18 | 320 | 320 | 320 | 320 | 1,000 |
| 2006/12/15 | 311 | 312 | 310 | 312 | 16,000 |
| 2006/12/14 | 325 | 325 | 310 | 312 | 13,000 |
| 2006/12/13 | 320 | 325 | 310 | 325 | 4,000 |
| 2006/12/12 | 315 | 315 | 290 | 310 | 17,000 |
| 2006/12/11 | 347 | 347 | 316 | 316 | 61,000 |
| 2006/12/08 | 271 | 337 | 271 | 334 | 49,000 |
| 2006/12/07 | 270 | 271 | 264 | 270 | 8,000 |
| 2006/12/06 | 263 | 273 | 263 | 273 | 11,000 |
| 2006/12/05 | 260 | 268 | 260 | 268 | 5,000 |
| 2006/12/04 | 257 | 257 | 256 | 256 | 8,000 |
| 2006/12/01 | 266 | 266 | 257 | 257 | 5,000 |
| 2006/11/30 | 250 | 263 | 250 | 263 | 13,000 |
| 2006/11/29 | 246 | 250 | 246 | 250 | 12,000 |
| 2006/11/28 | 250 | 250 | 245 | 246 | 18,000 |
| 2006/11/27 | 262 | 262 | 245 | 245 | 4,000 |
| 2006/11/24 | 255 | 255 | 250 | 250 | 7,000 |
| 2006/11/22 | 245 | 245 | 235 | 245 | 8,000 |
| 2006/11/21 | 251 | 251 | 240 | 245 | 13,000 |
| 2006/11/20 | 255 | 255 | 245 | 247 | 21,000 |
| 2006/11/17 | 242 | 254 | 240 | 254 | 16,000 |
| 2006/11/16 | 249 | 249 | 245 | 245 | 7,000 |
| 2006/11/15 | 250 | 250 | 250 | 250 | 3,000 |
| 2006/11/14 | 242 | 251 | 242 | 251 | 2,000 |
| 2006/11/13 | 251 | 251 | 246 | 246 | 6,000 |
| 2006/11/10 | 252 | 253 | 252 | 252 | 5,000 |
| 2006/11/09 | 252 | 258 | 252 | 258 | 8,000 |
| 2006/11/08 | 262 | 262 | 252 | 252 | 8,000 |
| 2006/11/07 | 271 | 271 | 261 | 261 | 4,000 |
| 2006/11/02 | 279 | 279 | 279 | 279 | 1,000 |
| 2006/11/01 | 259 | 259 | 259 | 259 | 1,000 |
| 2006/10/31 | 280 | 280 | 280 | 280 | 2,000 |
| 2006/10/30 | 277 | 280 | 270 | 270 | 13,000 |
| 2006/10/27 | 289 | 289 | 289 | 289 | 1,000 |
| 2006/10/26 | 295 | 295 | 289 | 289 | 3,000 |
| 2006/10/25 | 295 | 295 | 294 | 294 | 3,000 |
| 2006/10/24 | 280 | 280 | 279 | 279 | 14,000 |
| 2006/10/19 | 279 | 279 | 279 | 279 | 1,000 |
| 2006/10/18 | 280 | 280 | 280 | 280 | 3,000 |
| 2006/10/17 | 270 | 270 | 270 | 270 | 11,000 |
| 2006/10/16 | 270 | 270 | 270 | 270 | 2,000 |
| 2006/10/13 | 270 | 270 | 270 | 270 | 1,000 |
| 2006/10/12 | 270 | 280 | 245 | 280 | 19,000 |
| 2006/10/11 | 290 | 290 | 280 | 280 | 2,000 |
| 2006/10/10 | 290 | 290 | 290 | 290 | 1,000 |
| 2006/10/05 | 296 | 297 | 295 | 297 | 3,000 |
| 2006/10/04 | 302 | 302 | 302 | 302 | 14,000 |
| 2006/10/03 | 313 | 313 | 313 | 313 | 1,000 |
| 2006/10/02 | 296 | 298 | 296 | 298 | 4,000 |
| 2006/09/29 | 305 | 305 | 300 | 300 | 4,000 |
| 2006/09/28 | 318 | 318 | 318 | 318 | 5,000 |
| 2006/09/26 | 298 | 298 | 298 | 298 | 1,000 |
| 2006/09/25 | 313 | 313 | 313 | 313 | 7,000 |
| 2006/09/22 | 297 | 297 | 297 | 297 | 1,000 |
| 2006/09/21 | 302 | 303 | 302 | 303 | 13,000 |
| 2006/09/20 | 301 | 320 | 300 | 310 | 26,000 |
| 2006/09/19 | 310 | 310 | 300 | 300 | 7,000 |
| 2006/09/15 | 304 | 325 | 300 | 320 | 49,000 |
| 2006/09/14 | 300 | 309 | 300 | 309 | 14,000 |
| 2006/09/13 | 303 | 303 | 300 | 300 | 6,000 |
| 2006/09/12 | 315 | 315 | 301 | 301 | 4,000 |
| 2006/09/11 | 301 | 305 | 301 | 305 | 2,000 |
| 2006/09/08 | 313 | 313 | 310 | 310 | 5,000 |
| 2006/09/07 | 317 | 317 | 315 | 315 | 4,000 |
| 2006/09/06 | 320 | 326 | 320 | 320 | 11,000 |
| 2006/09/05 | 316 | 320 | 316 | 320 | 5,000 |
| 2006/09/04 | 315 | 315 | 315 | 315 | 1,000 |
| 2006/09/01 | 315 | 315 | 310 | 310 | 6,000 |
| 2006/08/31 | 320 | 320 | 308 | 308 | 3,000 |
| 2006/08/30 | 319 | 319 | 319 | 319 | 1,000 |
| 2006/08/28 | 330 | 330 | 330 | 330 | 6,000 |
| 2006/08/25 | 334 | 334 | 334 | 334 | 3,000 |
| 2006/08/24 | 330 | 331 | 330 | 330 | 11,000 |
| 2006/08/23 | 341 | 341 | 331 | 334 | 10,000 |
| 2006/08/22 | 331 | 331 | 331 | 331 | 5,000 |
| 2006/08/21 | 345 | 345 | 330 | 330 | 10,000 |
| 2006/08/18 | 330 | 332 | 330 | 330 | 6,000 |
| 2006/08/17 | 329 | 330 | 329 | 330 | 5,000 |
| 2006/08/16 | 330 | 331 | 330 | 330 | 6,000 |
| 2006/08/15 | 329 | 330 | 329 | 330 | 10,000 |
| 2006/08/14 | 330 | 330 | 330 | 330 | 8,000 |
| 2006/08/11 | 340 | 350 | 340 | 350 | 9,000 |
| 2006/08/10 | 330 | 330 | 325 | 325 | 4,000 |
| 2006/08/09 | 335 | 335 | 335 | 335 | 2,000 |
| 2006/08/08 | 331 | 331 | 330 | 330 | 4,000 |
| 2006/08/03 | 340 | 340 | 340 | 340 | 1,000 |
| 2006/08/02 | 315 | 315 | 315 | 315 | 2,000 |
| 2006/08/01 | 340 | 340 | 315 | 315 | 2,000 |
| 2006/07/31 | 338 | 338 | 338 | 338 | 1,000 |
| 2006/07/28 | 310 | 310 | 310 | 310 | 2,000 |
| 2006/07/27 | 330 | 330 | 330 | 330 | 1,000 |
| 2006/07/26 | 325 | 330 | 325 | 330 | 7,000 |
| 2006/07/25 | 325 | 325 | 320 | 320 | 4,000 |
| 2006/07/24 | 305 | 305 | 305 | 305 | 3,000 |
| 2006/07/21 | 300 | 315 | 300 | 315 | 6,000 |
| 2006/07/20 | 316 | 320 | 315 | 315 | 4,000 |
| 2006/07/19 | 300 | 320 | 300 | 310 | 26,000 |
| 2006/07/18 | 335 | 335 | 295 | 295 | 26,000 |
| 2006/07/14 | 345 | 345 | 345 | 345 | 5,000 |
| 2006/07/13 | 352 | 352 | 342 | 345 | 4,000 |
| 2006/07/12 | 353 | 353 | 342 | 345 | 10,000 |
| 2006/07/11 | 350 | 352 | 348 | 348 | 7,000 |
| 2006/07/10 | 350 | 350 | 350 | 350 | 5,000 |
| 2006/07/07 | 355 | 360 | 355 | 356 | 13,000 |
| 2006/07/06 | 350 | 350 | 347 | 350 | 13,000 |
| 2006/07/05 | 359 | 359 | 350 | 359 | 11,000 |
| 2006/07/04 | 361 | 365 | 359 | 360 | 14,000 |
| 2006/07/03 | 360 | 365 | 360 | 360 | 18,000 |
| 2006/06/30 | 360 | 366 | 350 | 351 | 36,000 |
| 2006/06/29 | 350 | 350 | 350 | 350 | 4,000 |
| 2006/06/28 | 351 | 351 | 349 | 350 | 16,000 |
| 2006/06/27 | 349 | 358 | 349 | 350 | 12,000 |
| 2006/06/26 | 364 | 364 | 341 | 345 | 48,000 |
| 2006/06/23 | 370 | 370 | 363 | 364 | 10,000 |
| 2006/06/22 | 360 | 361 | 360 | 360 | 16,000 |
| 2006/06/21 | 368 | 368 | 365 | 365 | 12,000 |
| 2006/06/20 | 370 | 370 | 365 | 365 | 10,000 |
| 2006/06/19 | 368 | 372 | 366 | 368 | 32,000 |
| 2006/06/16 | 358 | 368 | 358 | 368 | 17,000 |
| 2006/06/15 | 353 | 359 | 353 | 353 | 10,000 |
| 2006/06/14 | 343 | 352 | 340 | 352 | 24,000 |
| 2006/06/13 | 350 | 350 | 342 | 342 | 10,000 |
| 2006/06/12 | 350 | 355 | 340 | 350 | 51,000 |
| 2006/06/09 | 340 | 379 | 340 | 360 | 33,000 |
| 2006/06/08 | 390 | 390 | 340 | 340 | 51,000 |
| 2006/06/07 | 395 | 395 | 395 | 395 | 4,000 |
| 2006/06/06 | 390 | 392 | 385 | 391 | 10,000 |
| 2006/06/02 | 399 | 399 | 380 | 390 | 11,000 |
| 2006/06/01 | 390 | 400 | 390 | 400 | 3,000 |
| 2006/05/31 | 400 | 405 | 390 | 405 | 41,000 |
| 2006/05/30 | 423 | 423 | 410 | 410 | 22,000 |
| 2006/05/29 | 430 | 430 | 428 | 428 | 14,000 |
| 2006/05/26 | 438 | 438 | 430 | 430 | 18,000 |
| 2006/05/25 | 439 | 439 | 432 | 435 | 14,000 |
| 2006/05/24 | 440 | 441 | 435 | 435 | 26,000 |
| 2006/05/23 | 449 | 449 | 439 | 439 | 2,000 |
| 2006/05/22 | 439 | 460 | 439 | 460 | 36,000 |
| 2006/05/19 | 430 | 435 | 430 | 435 | 8,000 |
| 2006/05/18 | 433 | 433 | 415 | 430 | 10,000 |
| 2006/05/17 | 450 | 450 | 430 | 430 | 11,000 |
| 2006/05/16 | 450 | 453 | 450 | 450 | 23,000 |
| 2006/05/15 | 440 | 470 | 440 | 461 | 29,000 |
| 2006/05/12 | 461 | 475 | 450 | 475 | 28,000 |
| 2006/05/11 | 475 | 485 | 465 | 465 | 21,000 |
| 2006/05/10 | 480 | 480 | 470 | 480 | 19,000 |
| 2006/05/09 | 490 | 491 | 481 | 481 | 41,000 |
| 2006/05/08 | 491 | 491 | 480 | 491 | 24,000 |
| 2006/05/02 | 484 | 484 | 484 | 484 | 1,000 |
| 2006/05/01 | 475 | 505 | 475 | 476 | 9,000 |
| 2006/04/28 | 495 | 495 | 480 | 480 | 12,000 |
| 2006/04/27 | 505 | 505 | 485 | 485 | 8,000 |
| 2006/04/26 | 497 | 508 | 495 | 508 | 39,000 |
| 2006/04/25 | 471 | 480 | 465 | 480 | 14,000 |
| 2006/04/24 | 471 | 476 | 470 | 471 | 18,000 |
| 2006/04/21 | 500 | 500 | 480 | 480 | 9,000 |
| 2006/04/20 | 493 | 496 | 482 | 496 | 9,000 |
| 2006/04/19 | 500 | 508 | 495 | 500 | 16,000 |
| 2006/04/18 | 494 | 500 | 491 | 500 | 29,000 |
| 2006/04/17 | 501 | 510 | 498 | 509 | 65,000 |
| 2006/04/14 | 498 | 506 | 495 | 501 | 29,000 |
| 2006/04/13 | 515 | 515 | 501 | 506 | 27,000 |
| 2006/04/12 | 514 | 514 | 505 | 514 | 60,000 |
| 2006/04/11 | 502 | 505 | 497 | 505 | 29,000 |
| 2006/04/10 | 501 | 504 | 489 | 492 | 31,000 |
| 2006/04/07 | 502 | 515 | 492 | 492 | 78,000 |
| 2006/04/06 | 561 | 577 | 501 | 502 | 423,000 |
| 2006/04/05 | 523 | 528 | 505 | 528 | 567,000 |
| 2006/04/04 | 441 | 449 | 441 | 448 | 12,000 |
| 2006/04/03 | 454 | 454 | 435 | 445 | 23,000 |
| 2006/03/31 | 440 | 440 | 438 | 440 | 9,000 |
| 2006/03/30 | 440 | 440 | 440 | 440 | 40,000 |
| 2006/03/29 | 441 | 441 | 440 | 440 | 3,000 |
| 2006/03/28 | 440 | 444 | 430 | 444 | 28,000 |
| 2006/03/27 | 435 | 435 | 430 | 430 | 12,000 |
| 2006/03/24 | 441 | 441 | 440 | 440 | 12,000 |
| 2006/03/23 | 435 | 440 | 435 | 440 | 11,000 |
| 2006/03/22 | 440 | 440 | 430 | 440 | 7,000 |
| 2006/03/20 | 430 | 435 | 430 | 435 | 7,000 |
| 2006/03/17 | 440 | 440 | 435 | 435 | 6,000 |
| 2006/03/16 | 445 | 445 | 430 | 445 | 20,000 |
| 2006/03/15 | 445 | 445 | 437 | 445 | 25,000 |
| 2006/03/14 | 431 | 437 | 430 | 437 | 4,000 |
| 2006/03/13 | 445 | 448 | 425 | 436 | 17,000 |
| 2006/03/10 | 449 | 449 | 440 | 442 | 5,000 |
| 2006/03/09 | 440 | 450 | 440 | 450 | 22,000 |
| 2006/03/08 | 448 | 448 | 440 | 445 | 20,000 |
| 2006/03/07 | 435 | 445 | 430 | 445 | 12,000 |
| 2006/03/06 | 440 | 440 | 435 | 435 | 5,000 |
| 2006/03/03 | 438 | 440 | 433 | 440 | 8,000 |
| 2006/03/02 | 435 | 436 | 430 | 435 | 12,000 |
| 2006/03/01 | 430 | 437 | 430 | 437 | 9,000 |
| 2006/02/28 | 430 | 440 | 430 | 435 | 8,000 |
| 2006/02/27 | 430 | 436 | 430 | 435 | 16,000 |
| 2006/02/24 | 425 | 436 | 425 | 436 | 28,000 |
| 2006/02/23 | 420 | 425 | 410 | 425 | 25,000 |
| 2006/02/22 | 410 | 424 | 405 | 424 | 26,000 |
| 2006/02/21 | 425 | 430 | 415 | 420 | 29,000 |
| 2006/02/20 | 450 | 451 | 415 | 430 | 47,000 |
| 2006/02/17 | 470 | 480 | 460 | 470 | 35,000 |
| 2006/02/16 | 470 | 470 | 460 | 470 | 48,000 |
| 2006/02/15 | 485 | 485 | 470 | 470 | 24,000 |
| 2006/02/14 | 485 | 485 | 470 | 470 | 28,000 |
| 2006/02/13 | 476 | 490 | 476 | 488 | 33,000 |
| 2006/02/10 | 515 | 515 | 503 | 515 | 59,000 |
| 2006/02/09 | 500 | 510 | 498 | 510 | 30,000 |
| 2006/02/08 | 498 | 498 | 498 | 498 | 2,000 |
| 2006/02/07 | 498 | 498 | 493 | 493 | 15,000 |
| 2006/02/06 | 490 | 490 | 485 | 485 | 3,000 |
| 2006/02/03 | 499 | 499 | 480 | 480 | 4,000 |
| 2006/02/02 | 500 | 500 | 481 | 481 | 15,000 |
| 2006/02/01 | 500 | 504 | 475 | 500 | 16,000 |
| 2006/01/31 | 500 | 500 | 500 | 500 | 8,000 |
| 2006/01/30 | 501 | 507 | 500 | 500 | 26,000 |
| 2006/01/27 | 500 | 501 | 500 | 500 | 9,000 |
| 2006/01/26 | 501 | 502 | 500 | 500 | 13,000 |
| 2006/01/25 | 504 | 504 | 500 | 500 | 9,000 |
| 2006/01/24 | 500 | 500 | 490 | 499 | 8,000 |
| 2006/01/23 | 495 | 495 | 490 | 493 | 22,000 |
| 2006/01/20 | 505 | 507 | 490 | 495 | 50,000 |
| 2006/01/19 | 475 | 505 | 475 | 500 | 31,000 |
| 2006/01/18 | 500 | 500 | 460 | 490 | 61,000 |
| 2006/01/17 | 515 | 516 | 500 | 500 | 46,000 |
| 2006/01/16 | 525 | 525 | 517 | 524 | 10,000 |
| 2006/01/13 | 526 | 526 | 516 | 516 | 15,000 |
| 2006/01/12 | 521 | 525 | 515 | 525 | 18,000 |
| 2006/01/11 | 538 | 538 | 510 | 510 | 13,000 |
| 2006/01/10 | 528 | 530 | 505 | 530 | 36,000 |
| 2006/01/06 | 560 | 560 | 526 | 528 | 52,000 |
| 2006/01/05 | 540 | 560 | 540 | 540 | 44,000 |
| 2006/01/04 | 552 | 553 | 535 | 535 | 28,000 |