6820 アイコム(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3,085 | 3,100 | 3,040 | 3,045 | 10,400 | 3,045 |
| 2024-07-25 | 3,155 | 3,165 | 3,085 | 3,085 | 27,900 | 3,085 |
| 2024-07-24 | 3,165 | 3,195 | 3,120 | 3,125 | 12,800 | 3,125 |
| 2024-07-23 | 3,200 | 3,215 | 3,155 | 3,185 | 14,700 | 3,185 |
| 2024-07-22 | 3,200 | 3,220 | 3,140 | 3,140 | 16,000 | 3,140 |
| 2024-07-19 | 3,240 | 3,245 | 3,205 | 3,205 | 9,500 | 3,205 |
| 2024-07-18 | 3,240 | 3,270 | 3,240 | 3,240 | 7,700 | 3,240 |
| 2024-07-17 | 3,235 | 3,265 | 3,220 | 3,265 | 9,400 | 3,265 |
| 2024-07-16 | 3,335 | 3,335 | 3,210 | 3,210 | 16,600 | 3,210 |
| 2024-07-12 | 3,185 | 3,220 | 3,160 | 3,195 | 12,700 | 3,195 |
| 2024-07-11 | 3,160 | 3,195 | 3,150 | 3,185 | 17,100 | 3,185 |
| 2024-07-10 | 3,125 | 3,165 | 3,125 | 3,145 | 14,400 | 3,145 |
| 2024-07-09 | 3,080 | 3,150 | 3,080 | 3,145 | 22,100 | 3,145 |
| 2024-07-08 | 3,120 | 3,120 | 3,065 | 3,075 | 13,200 | 3,075 |
| 2024-07-05 | 3,160 | 3,165 | 3,110 | 3,120 | 7,700 | 3,120 |
| 2024-07-04 | 3,110 | 3,160 | 3,110 | 3,160 | 8,300 | 3,160 |
| 2024-07-03 | 3,090 | 3,120 | 3,090 | 3,105 | 9,100 | 3,105 |
| 2024-07-02 | 3,100 | 3,115 | 3,080 | 3,100 | 11,400 | 3,100 |
| 2024-07-01 | 3,100 | 3,120 | 3,080 | 3,100 | 10,400 | 3,100 |
| 2024-06-28 | 3,130 | 3,130 | 3,050 | 3,060 | 13,300 | 3,060 |
| 2024-06-27 | 3,120 | 3,145 | 3,085 | 3,120 | 12,200 | 3,120 |
| 2024-06-26 | 3,150 | 3,155 | 3,105 | 3,120 | 10,600 | 3,120 |
| 2024-06-25 | 3,110 | 3,145 | 3,110 | 3,145 | 12,000 | 3,145 |
| 2024-06-24 | 3,155 | 3,165 | 3,105 | 3,110 | 13,900 | 3,110 |
| 2024-06-21 | 3,125 | 3,175 | 3,125 | 3,125 | 13,400 | 3,125 |
| 2024-06-20 | 3,110 | 3,155 | 3,100 | 3,145 | 11,500 | 3,145 |
| 2024-06-19 | 3,075 | 3,100 | 3,070 | 3,100 | 5,500 | 3,100 |
| 2024-06-18 | 3,040 | 3,085 | 3,030 | 3,080 | 6,300 | 3,080 |
| 2024-06-17 | 3,040 | 3,040 | 2,996 | 3,015 | 6,600 | 3,015 |
| 2024-06-14 | 2,978 | 3,050 | 2,978 | 3,040 | 20,500 | 3,040 |
| 2024-06-13 | 3,040 | 3,060 | 2,980 | 2,990 | 15,700 | 2,990 |
| 2024-06-12 | 3,035 | 3,070 | 3,015 | 3,015 | 6,300 | 3,015 |
| 2024-06-11 | 3,035 | 3,055 | 3,035 | 3,045 | 3,800 | 3,045 |
| 2024-06-10 | 3,030 | 3,055 | 3,030 | 3,035 | 4,600 | 3,035 |
| 2024-06-07 | 3,035 | 3,040 | 3,015 | 3,030 | 5,900 | 3,030 |
| 2024-06-06 | 3,065 | 3,065 | 3,030 | 3,045 | 3,800 | 3,045 |
| 2024-06-05 | 3,065 | 3,090 | 3,050 | 3,060 | 6,400 | 3,060 |
| 2024-06-04 | 3,065 | 3,100 | 3,060 | 3,065 | 14,000 | 3,065 |
| 2024-06-03 | 3,055 | 3,080 | 3,040 | 3,050 | 6,500 | 3,050 |
| 2024-05-31 | 3,025 | 3,045 | 2,998 | 3,045 | 7,700 | 3,045 |
| 2024-05-30 | 2,980 | 3,010 | 2,980 | 3,005 | 10,800 | 3,005 |
| 2024-05-29 | 3,035 | 3,040 | 2,988 | 2,992 | 7,800 | 2,992 |
| 2024-05-28 | 3,065 | 3,070 | 3,020 | 3,035 | 10,000 | 3,035 |
| 2024-05-27 | 3,030 | 3,070 | 3,020 | 3,070 | 9,100 | 3,070 |
| 2024-05-24 | 3,010 | 3,050 | 3,005 | 3,010 | 5,600 | 3,010 |
| 2024-05-23 | 3,030 | 3,045 | 2,976 | 3,020 | 14,300 | 3,020 |
| 2024-05-22 | 3,065 | 3,065 | 3,015 | 3,025 | 11,200 | 3,025 |
| 2024-05-21 | 3,060 | 3,080 | 3,005 | 3,025 | 12,700 | 3,025 |
| 2024-05-20 | 3,055 | 3,085 | 3,015 | 3,065 | 11,300 | 3,065 |
| 2024-05-17 | 3,010 | 3,070 | 3,000 | 3,050 | 10,800 | 3,050 |
| 2024-05-16 | 3,075 | 3,085 | 3,010 | 3,010 | 16,200 | 3,010 |
| 2024-05-15 | 3,150 | 3,200 | 3,050 | 3,075 | 44,900 | 3,075 |
| 2024-05-14 | 3,295 | 3,370 | 3,285 | 3,350 | 19,000 | 3,350 |
| 2024-05-13 | 3,275 | 3,345 | 3,245 | 3,310 | 16,500 | 3,310 |
| 2024-05-10 | 3,200 | 3,275 | 3,200 | 3,275 | 18,200 | 3,275 |
| 2024-05-09 | 3,155 | 3,205 | 3,155 | 3,180 | 6,700 | 3,180 |
| 2024-05-08 | 3,195 | 3,215 | 3,155 | 3,180 | 12,900 | 3,180 |
| 2024-05-07 | 3,155 | 3,240 | 3,155 | 3,225 | 15,800 | 3,225 |
| 2024-05-02 | 3,150 | 3,150 | 3,105 | 3,125 | 12,100 | 3,125 |
| 2024-05-01 | 3,190 | 3,190 | 3,120 | 3,150 | 19,900 | 3,150 |
| 2024-04-30 | 3,150 | 3,200 | 3,150 | 3,200 | 8,100 | 3,200 |
| 2024-04-26 | 3,165 | 3,190 | 3,130 | 3,130 | 16,300 | 3,130 |
| 2024-04-25 | 3,245 | 3,245 | 3,190 | 3,195 | 8,900 | 3,195 |
| 2024-04-24 | 3,190 | 3,245 | 3,190 | 3,225 | 11,800 | 3,225 |
| 2024-04-23 | 3,185 | 3,220 | 3,175 | 3,190 | 6,000 | 3,190 |
| 2024-04-22 | 3,145 | 3,185 | 3,135 | 3,185 | 13,500 | 3,185 |
| 2024-04-19 | 3,220 | 3,225 | 3,135 | 3,145 | 19,200 | 3,145 |
| 2024-04-18 | 3,190 | 3,245 | 3,190 | 3,235 | 5,400 | 3,235 |
| 2024-04-17 | 3,280 | 3,280 | 3,165 | 3,185 | 14,700 | 3,185 |
| 2024-04-16 | 3,290 | 3,290 | 3,220 | 3,240 | 14,100 | 3,240 |
| 2024-04-15 | 3,290 | 3,305 | 3,250 | 3,280 | 13,000 | 3,280 |
| 2024-04-12 | 3,315 | 3,315 | 3,275 | 3,285 | 14,800 | 3,285 |
| 2024-04-11 | 3,295 | 3,305 | 3,265 | 3,285 | 11,300 | 3,285 |
| 2024-04-10 | 3,300 | 3,340 | 3,285 | 3,320 | 11,500 | 3,320 |
| 2024-04-09 | 3,285 | 3,295 | 3,265 | 3,280 | 11,000 | 3,280 |
| 2024-04-08 | 3,230 | 3,295 | 3,230 | 3,245 | 14,500 | 3,245 |
| 2024-04-05 | 3,270 | 3,280 | 3,225 | 3,240 | 19,400 | 3,240 |
| 2024-04-04 | 3,300 | 3,340 | 3,260 | 3,275 | 16,300 | 3,275 |
| 2024-04-03 | 3,240 | 3,300 | 3,225 | 3,300 | 13,900 | 3,300 |
| 2024-04-02 | 3,315 | 3,325 | 3,240 | 3,255 | 20,900 | 3,255 |
| 2024-04-01 | 3,410 | 3,440 | 3,315 | 3,315 | 17,300 | 3,315 |
| 2024-03-29 | 3,445 | 3,445 | 3,345 | 3,405 | 15,600 | 3,405 |
| 2024-03-28 | 3,480 | 3,490 | 3,395 | 3,395 | 82,000 | 3,395 |
| 2024-03-27 | 3,570 | 3,600 | 3,555 | 3,570 | 155,700 | 3,570 |
| 2024-03-26 | 3,545 | 3,600 | 3,545 | 3,575 | 30,500 | 3,575 |
| 2024-03-25 | 3,520 | 3,585 | 3,515 | 3,540 | 49,900 | 3,540 |
| 2024-03-22 | 3,520 | 3,540 | 3,480 | 3,520 | 29,400 | 3,520 |
| 2024-03-21 | 3,475 | 3,510 | 3,470 | 3,470 | 50,000 | 3,470 |
| 2024-03-19 | 3,415 | 3,460 | 3,405 | 3,450 | 14,300 | 3,450 |
| 2024-03-18 | 3,420 | 3,435 | 3,400 | 3,425 | 18,100 | 3,425 |
| 2024-03-15 | 3,405 | 3,425 | 3,380 | 3,410 | 27,100 | 3,410 |
| 2024-03-14 | 3,375 | 3,395 | 3,340 | 3,390 | 23,900 | 3,390 |
| 2024-03-13 | 3,400 | 3,425 | 3,335 | 3,335 | 34,100 | 3,335 |
| 2024-03-12 | 3,295 | 3,395 | 3,290 | 3,395 | 42,400 | 3,395 |
| 2024-03-11 | 3,295 | 3,335 | 3,265 | 3,295 | 82,200 | 3,295 |
| 2024-03-08 | 3,255 | 3,335 | 3,255 | 3,310 | 84,300 | 3,310 |
| 2024-03-07 | 3,335 | 3,345 | 3,270 | 3,270 | 106,000 | 3,270 |
| 2024-03-06 | 3,315 | 3,360 | 3,310 | 3,320 | 47,800 | 3,320 |
| 2024-03-05 | 3,400 | 3,400 | 3,325 | 3,335 | 58,700 | 3,335 |
| 2024-03-04 | 3,480 | 3,480 | 3,415 | 3,415 | 51,500 | 3,415 |
| 2024-03-01 | 3,435 | 3,475 | 3,410 | 3,470 | 41,300 | 3,470 |
| 2024-02-29 | 3,465 | 3,470 | 3,420 | 3,435 | 45,600 | 3,435 |
| 2024-02-28 | 3,430 | 3,505 | 3,430 | 3,475 | 54,300 | 3,475 |
| 2024-02-27 | 3,450 | 3,450 | 3,405 | 3,415 | 29,100 | 3,415 |
| 2024-02-26 | 3,415 | 3,475 | 3,400 | 3,420 | 22,500 | 3,420 |
| 2024-02-22 | 3,460 | 3,460 | 3,365 | 3,400 | 23,700 | 3,400 |
| 2024-02-21 | 3,480 | 3,490 | 3,405 | 3,410 | 17,600 | 3,410 |
| 2024-02-20 | 3,500 | 3,530 | 3,465 | 3,480 | 13,200 | 3,480 |
| 2024-02-19 | 3,405 | 3,500 | 3,400 | 3,455 | 18,000 | 3,455 |
| 2024-02-16 | 3,445 | 3,465 | 3,415 | 3,415 | 18,200 | 3,415 |
| 2024-02-15 | 3,475 | 3,475 | 3,400 | 3,400 | 12,600 | 3,400 |
| 2024-02-14 | 3,440 | 3,530 | 3,400 | 3,455 | 28,800 | 3,455 |
| 2024-02-13 | 3,550 | 3,580 | 3,505 | 3,580 | 27,600 | 3,580 |
| 2024-02-09 | 3,545 | 3,585 | 3,500 | 3,500 | 14,600 | 3,500 |
| 2024-02-08 | 3,580 | 3,580 | 3,485 | 3,545 | 16,600 | 3,545 |
| 2024-02-07 | 3,600 | 3,635 | 3,595 | 3,595 | 10,000 | 3,595 |
| 2024-02-06 | 3,695 | 3,695 | 3,620 | 3,645 | 12,500 | 3,645 |
| 2024-02-05 | 3,670 | 3,710 | 3,665 | 3,695 | 6,600 | 3,695 |
| 2024-02-02 | 3,700 | 3,700 | 3,625 | 3,665 | 12,500 | 3,665 |
| 2024-02-01 | 3,725 | 3,730 | 3,685 | 3,695 | 9,000 | 3,695 |
| 2024-01-31 | 3,730 | 3,740 | 3,695 | 3,730 | 10,500 | 3,730 |
| 2024-01-30 | 3,745 | 3,745 | 3,680 | 3,730 | 9,400 | 3,730 |
| 2024-01-29 | 3,770 | 3,770 | 3,710 | 3,710 | 4,300 | 3,710 |
| 2024-01-26 | 3,655 | 3,770 | 3,655 | 3,745 | 16,500 | 3,745 |
| 2024-01-25 | 3,670 | 3,680 | 3,650 | 3,670 | 7,400 | 3,670 |
| 2024-01-24 | 3,705 | 3,735 | 3,590 | 3,645 | 19,000 | 3,645 |
| 2024-01-23 | 3,770 | 3,775 | 3,705 | 3,705 | 11,700 | 3,705 |
| 2024-01-22 | 3,780 | 3,790 | 3,740 | 3,755 | 6,300 | 3,755 |
| 2024-01-19 | 3,770 | 3,835 | 3,755 | 3,765 | 9,100 | 3,765 |
| 2024-01-18 | 3,765 | 3,835 | 3,765 | 3,770 | 9,900 | 3,770 |
| 2024-01-17 | 3,750 | 3,830 | 3,740 | 3,740 | 15,600 | 3,740 |
| 2024-01-16 | 3,705 | 3,735 | 3,685 | 3,695 | 10,700 | 3,695 |
| 2024-01-15 | 3,595 | 3,710 | 3,595 | 3,695 | 10,600 | 3,695 |
| 2024-01-12 | 3,650 | 3,655 | 3,585 | 3,595 | 9,000 | 3,595 |
| 2024-01-11 | 3,615 | 3,650 | 3,585 | 3,620 | 20,500 | 3,620 |
| 2024-01-10 | 3,605 | 3,635 | 3,575 | 3,610 | 22,900 | 3,610 |
| 2024-01-09 | 3,580 | 3,620 | 3,580 | 3,600 | 13,500 | 3,600 |
| 2024-01-05 | 3,565 | 3,575 | 3,530 | 3,540 | 13,100 | 3,540 |
| 2024-01-04 | 3,600 | 3,600 | 3,475 | 3,525 | 16,000 | 3,525 |
分割・併合履歴 ： [1991-03-26]1株→1.35株
