6820 アイコム(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-222,3582,3902,3572,37610,5002,376
2021-10-212,4022,4262,3812,3816,9002,381
2021-10-202,4212,4212,3892,4128,6002,412
2021-10-192,3862,4352,3792,43019,7002,430
2021-10-182,3702,3772,3412,35712,7002,357
2021-10-152,3282,3762,3282,37012,5002,370
2021-10-142,3472,3472,3262,33311,6002,333
2021-10-132,3622,3622,3402,36010,3002,360
2021-10-122,3812,3812,3502,36118,9002,361
2021-10-112,3442,3872,3442,38116,8002,381
2021-10-082,3402,3612,3372,35519,9002,355
2021-10-072,3552,3772,3362,35018,1002,350
2021-10-062,3782,4082,3402,35524,4002,355
2021-10-052,3562,3632,3202,34524,5002,345
2021-10-042,3952,3972,3622,38110,0002,381
2021-10-012,4102,4182,3902,39520,3002,395
2021-09-302,4232,4652,4232,43210,9002,432
2021-09-292,4192,4302,4152,42319,4002,423
2021-09-282,4512,4582,4202,45814,1002,458
2021-09-272,4772,4922,4402,45012,5002,450
2021-09-242,4542,4772,4442,47712,1002,477
2021-09-222,4482,4582,4162,41916,9002,419
2021-09-212,4792,4792,4492,44914,8002,449
2021-09-172,4922,4932,4602,47914,5002,479
2021-09-162,4812,4812,4602,4758,3002,475
2021-09-152,4952,5042,4712,47212,3002,472
2021-09-142,5352,5412,4972,54120,2002,541
2021-09-132,5002,5392,4892,53912,1002,539
2021-09-102,4562,5072,4562,50721,4002,507
2021-09-092,4592,4742,4542,47411,9002,474
2021-09-082,4572,4612,4422,45914,2002,459
2021-09-072,4652,4902,4392,45717,1002,457
2021-09-062,4792,4802,4482,46511,0002,465
2021-09-032,4192,4692,4192,45021,8002,450
2021-09-022,4322,4472,4082,41919,1002,419
2021-09-012,4652,4722,4262,43427,8002,434
2021-08-312,4352,4642,4342,45912,1002,459
2021-08-302,4352,4592,4282,4358,3002,435
2021-08-272,4302,4312,4162,42515,9002,425
2021-08-262,4302,4532,4302,4499,3002,449
2021-08-252,4192,4372,4172,42310,9002,423
2021-08-242,4132,4242,4082,4179,2002,417
2021-08-232,4202,4422,4102,41316,3002,413
2021-08-202,4002,4062,3872,40014,4002,400
2021-08-192,4002,4132,3892,40012,6002,400
2021-08-182,3622,4002,3622,39311,9002,393
2021-08-172,3712,3832,3602,37012,2002,370
2021-08-162,4122,4122,3702,37513,3002,375
2021-08-132,4422,4422,3972,4208,2002,420
2021-08-122,4222,4542,3962,4008,3002,400
2021-08-112,4002,4422,4002,42211,7002,422
2021-08-102,4432,4432,3912,4008,4002,400
2021-08-062,3982,4032,3802,4033,3002,403
2021-08-052,3702,3982,3652,3989,6002,398
2021-08-042,3882,3962,3822,3847,0002,384
2021-08-032,4102,4292,3852,3896,2002,389
2021-08-022,3922,4262,3922,42510,1002,425
2021-07-302,3982,4012,3792,39210,3002,392
2021-07-292,4152,4152,3952,39810,2002,398
2021-07-282,4382,4392,4192,41920,4002,419
2021-07-272,4192,4432,4112,43811,6002,438
2021-07-262,3942,4072,3902,40710,3002,407
2021-07-212,3512,3692,3482,36313,4002,363
2021-07-202,3762,3762,3442,34814,6002,348
2021-07-192,3912,3912,3682,37610,0002,376
2021-07-162,4032,4082,3952,4039,9002,403
2021-07-152,4202,4272,4102,41013,4002,410
2021-07-142,4272,4342,4062,41914,0002,419
2021-07-132,3832,4202,3832,42017,2002,420
2021-07-122,3602,4042,3592,40419,7002,404
2021-07-092,3422,3522,3242,34234,0002,342
2021-07-082,3752,3932,3692,36921,5002,369
2021-07-072,3902,3992,3732,37511,2002,375
2021-07-062,3992,4052,3902,4028,4002,402
2021-07-052,4072,4232,3932,40415,8002,404
2021-07-022,3922,4372,3922,42426,3002,424
2021-07-012,3912,4092,3832,39319,0002,393
2021-06-302,4192,4202,3952,39527,1002,395
2021-06-292,4192,4282,4142,41921,1002,419
2021-06-282,4202,4302,4022,43017,5002,430
2021-06-252,4192,4272,4052,41911,9002,419
2021-06-242,4002,4092,3802,40515,6002,405
2021-06-232,4192,4302,4002,40015,7002,400
2021-06-222,3962,4192,3852,41925,5002,419
2021-06-212,3872,4002,3722,37923,8002,379
2021-06-182,3982,4112,3802,41123,5002,411
2021-06-172,4032,4112,3902,39813,8002,398
2021-06-162,3852,4162,3782,40313,7002,403
2021-06-152,3892,4042,3782,39118,9002,391
2021-06-142,4192,4192,3882,38913,1002,389
2021-06-112,4172,4172,3922,41121,6002,411
2021-06-102,3922,4012,3702,39911,6002,399
2021-06-092,3812,3922,3742,39210,0002,392
2021-06-082,3612,3882,3612,38020,9002,380
2021-06-072,3792,4002,3722,39515,2002,395
2021-06-042,3832,3952,3682,37922,0002,379
2021-06-032,3982,4052,3542,39827,4002,398
2021-06-022,4202,4202,3432,34922,6002,349
2021-06-012,4202,4212,3952,41625,6002,416
2021-05-312,4102,4692,4092,42027,2002,420
2021-05-282,4192,4342,3712,41070,6002,410
2021-05-272,4362,4862,4132,426230,5002,426
2021-05-262,5052,5112,4202,445127,0002,445
2021-05-252,5692,6292,5342,534108,4002,534
2021-05-242,4632,5662,4272,557106,4002,557
2021-05-212,4852,4852,4472,47238,4002,472
2021-05-202,4642,5022,4612,48532,4002,485
2021-05-192,4942,5082,4582,46452,3002,464
2021-05-182,5352,6072,4912,50135,4002,501
2021-05-172,5352,6072,5302,56045,7002,560
2021-05-142,5002,5782,4502,50983,6002,509
2021-05-132,5552,5952,5272,54150,3002,541
2021-05-122,5872,6002,5262,55562,6002,555
2021-05-112,6442,6522,6002,61417,8002,614
2021-05-102,6402,6642,6312,6568,3002,656
2021-05-072,6482,6482,6132,64019,9002,640
2021-05-062,6202,6232,6062,61616,9002,616
2021-04-302,6012,6222,5962,60224,3002,602
2021-04-282,6282,6322,6002,60126,8002,601
2021-04-272,6492,6532,6282,63020,2002,630
2021-04-262,6732,7012,6402,64927,1002,649
2021-04-232,6452,6832,6332,67021,7002,670
2021-04-222,6502,6792,6302,63521,9002,635
2021-04-212,6902,6972,6452,65537,3002,655
2021-04-202,7212,7342,7002,70526,6002,705
2021-04-192,7202,7292,7052,72213,7002,722
2021-04-162,7392,7562,7052,7066,5002,706
2021-04-152,7332,7652,7322,73916,1002,739
2021-04-142,7342,7342,7032,72115,1002,721
2021-04-132,7362,7662,7282,73612,3002,736
2021-04-122,7312,7482,7222,74611,4002,746
2021-04-092,7222,7452,7202,73112,4002,731
2021-04-082,7372,7412,7182,72324,0002,723
2021-04-072,7282,7632,7282,75715,9002,757
2021-04-062,7662,7702,7262,73122,0002,731
2021-04-052,7552,7552,7352,74014,8002,740
2021-04-022,7502,7732,7442,74511,8002,745
2021-04-012,7802,7882,7492,75025,0002,750
2021-03-312,7852,7932,7462,76242,7002,762
2021-03-302,8642,9102,8002,81296,5002,812
2021-03-292,9862,9952,9542,989150,9002,989
2021-03-262,9762,9992,9412,96491,2002,964
2021-03-252,9072,9472,9072,93844,4002,938
2021-03-242,9592,9592,9042,90729,5002,907
2021-03-232,9973,0102,9602,96042,0002,960
2021-03-222,9992,9992,9652,97647,3002,976
2021-03-193,0103,0352,9622,99397,9002,993
2021-03-183,0503,0502,9863,01044,6003,010
2021-03-172,9973,0402,9823,01547,2003,015
2021-03-162,9402,9982,9402,98832,3002,988
2021-03-152,8872,9702,8602,96695,0002,966
2021-03-122,8582,8602,8402,84886,9002,848
2021-03-112,8502,8682,8302,85839,7002,858
2021-03-102,8272,8562,8232,83460,3002,834
2021-03-092,7592,8132,7482,80930,5002,809
2021-03-082,7772,7792,7232,73945,8002,739
2021-03-052,7852,7852,7282,76849,9002,768
2021-03-042,7392,7702,7322,75517,3002,755
2021-03-032,7472,7742,7362,75819,8002,758
2021-03-022,8242,8242,7442,76126,9002,761
2021-03-012,7482,7962,7332,79035,3002,790
2021-02-262,7202,7342,6962,70157,1002,701
2021-02-252,7202,7502,7072,71341,5002,713
2021-02-242,7302,7522,7102,71035,9002,710
2021-02-222,7872,8072,7712,78010,6002,780
2021-02-192,7442,7772,7442,76018,1002,760
2021-02-182,8282,8282,7552,77420,8002,774
2021-02-172,8502,8562,8252,82912,4002,829
2021-02-162,9302,9302,8632,86612,6002,866
2021-02-152,9072,9262,8712,92222,1002,922
2021-02-122,9562,9562,8532,86723,4002,867
2021-02-102,9122,9122,8042,80623,7002,806
2021-02-092,8452,8792,8022,86519,5002,865
2021-02-082,7792,8502,7782,84529,2002,845
2021-02-052,7252,7722,7212,76624,3002,766
2021-02-042,7202,7312,7052,72335,0002,723
2021-02-032,7682,7682,7132,71638,8002,716
2021-02-022,7362,7582,6972,74930,7002,749
2021-02-012,7212,7382,7002,71435,0002,714
2021-01-292,8442,8442,7202,72743,2002,727
2021-01-282,7402,8802,7402,846231,9002,846
2021-01-272,7202,7552,6972,75575,8002,755
2021-01-262,7202,7562,7092,73171,2002,731
2021-01-252,7642,7802,7092,71262,0002,712
2021-01-222,7202,7922,7162,76443,6002,764
2021-01-212,7062,7412,7002,72236,7002,722
2021-01-202,7862,7862,7102,71558,1002,715
2021-01-192,8062,8182,7802,81532,5002,815
2021-01-182,7622,8082,7342,80630,9002,806
2021-01-152,7282,7432,7092,71927,6002,719
2021-01-142,7342,7432,7052,72833,1002,728
2021-01-132,7672,7672,7132,72323,8002,723
2021-01-122,7202,7752,7002,77434,2002,774
2021-01-082,6982,7372,6932,73134,6002,731
2021-01-072,7492,7542,6902,69850,0002,698
2021-01-062,6852,7352,6722,71620,2002,716
2021-01-052,6922,7122,6732,68125,2002,681
2021-01-042,7502,7502,6722,69325,0002,693

分割・併合履歴 : [1991-03-26]1株→1.35株