6820 アイコム(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-192,4262,4412,3672,39025,3002,390
2022-05-182,4462,4752,4462,47523,4002,475
2022-05-172,4522,4622,4292,44628,5002,446
2022-05-162,4392,4452,4142,43039,1002,430
2022-05-132,3482,4272,3482,41738,2002,417
2022-05-122,4222,4222,3642,39829,8002,398
2022-05-112,4632,4632,4202,43524,3002,435
2022-05-102,4182,4642,3972,46326,2002,463
2022-05-092,4492,4492,4182,42414,9002,424
2022-05-062,4012,4482,4012,43419,0002,434
2022-05-022,4152,4152,3872,40129,3002,401
2022-04-282,3192,4002,3182,40023,5002,400
2022-04-272,3062,3282,2972,32646,3002,326
2022-04-262,3012,3412,2992,33925,6002,339
2022-04-252,3482,3982,2862,31233,7002,312
2022-04-222,3212,3762,3212,37449,9002,374
2022-04-212,3562,3782,3382,36341,3002,363
2022-04-202,3542,3572,3142,35335,2002,353
2022-04-192,3472,3562,3192,32058,3002,320
2022-04-182,3552,3612,3272,34728,2002,347
2022-04-152,4532,4532,3862,40331,2002,403
2022-04-142,4522,4832,4192,44243,2002,442
2022-04-132,4522,4762,4382,45246,5002,452
2022-04-122,4812,5032,4782,47811,6002,478
2022-04-112,5032,5082,4932,50816,9002,508
2022-04-082,4732,5212,4732,51928,2002,519
2022-04-072,4782,4782,4532,47310,8002,473
2022-04-062,4822,4932,4552,4788,2002,478
2022-04-052,5302,5302,4802,48220,2002,482
2022-04-042,4502,5232,4502,51125,8002,511
2022-04-012,4612,4642,4382,45324,3002,453
2022-03-312,4822,4892,4682,47421,2002,474
2022-03-302,5142,5142,4632,49369,0002,493
2022-03-292,5932,5932,5062,545148,6002,545
2022-03-282,6182,6502,5962,60457,9002,604
2022-03-252,6332,6692,5842,59664,0002,596
2022-03-242,5762,6012,5382,60133,6002,601
2022-03-232,5722,5982,5542,59030,6002,590
2022-03-222,5972,5972,5412,56047,4002,560
2022-03-182,5302,5652,5062,56557,2002,565
2022-03-172,5232,5232,4572,49268,7002,492
2022-03-162,4892,4892,4462,48835,4002,488
2022-03-152,4162,4642,4162,46141,6002,461
2022-03-142,4052,4272,3752,42258,5002,422
2022-03-112,3802,3952,3722,387163,2002,387
2022-03-102,3832,3952,3612,39529,3002,395
2022-03-092,3332,3492,3202,33358,4002,333
2022-03-082,3502,3512,3182,33331,0002,333
2022-03-072,3602,3642,3412,36040,4002,360
2022-03-042,3942,4012,3802,38261,8002,382
2022-03-032,3942,4032,3812,38916,8002,389
2022-03-022,3672,3842,3592,36720,1002,367
2022-03-012,4132,4132,3762,39026,9002,390
2022-02-282,3962,3992,3682,38339,6002,383
2022-02-252,3922,3962,3332,39036,9002,390
2022-02-242,3252,3502,3212,34919,0002,349
2022-02-222,3582,3592,3232,34817,6002,348
2022-02-212,3482,3782,3462,3586,9002,358
2022-02-182,3692,3802,3552,3808,3002,380
2022-02-172,3962,3962,3622,3688,0002,368
2022-02-162,4122,4202,3862,4094,9002,409
2022-02-152,4122,4182,3702,37113,3002,371
2022-02-142,4302,4452,4122,41211,0002,412
2022-02-102,4142,4312,4072,4317,8002,431
2022-02-092,3412,4042,3262,40410,1002,404
2022-02-082,3942,4102,3502,3506,8002,350
2022-02-072,4122,4122,3602,3606,9002,360
2022-02-042,3672,4192,3672,4136,9002,413
2022-02-032,3862,3892,3622,3625,7002,362
2022-02-022,3632,3822,3572,3764,8002,376
2022-02-012,3662,3662,3502,3504,0002,350
2022-01-312,3102,3492,3102,3465,5002,346
2022-01-282,3152,3152,2882,3036,6002,303
2022-01-272,2902,2932,2602,29228,0002,292
2022-01-262,3302,3302,2882,29013,5002,290
2022-01-252,3902,3902,3042,31513,0002,315
2022-01-242,3162,3482,3162,3406,4002,340
2022-01-212,3372,3422,3292,3384,7002,338
2022-01-202,3742,3792,3352,33712,8002,337
2022-01-192,3742,3742,3502,35011,9002,350
2022-01-182,3772,3962,3662,3758,0002,375
2022-01-172,3802,3952,3662,3776,1002,377
2022-01-142,3582,3802,3502,36710,5002,367
2022-01-132,3892,3952,3582,3587,4002,358
2022-01-122,3822,4012,3822,3894,6002,389
2022-01-112,3712,3852,3442,38513,3002,385
2022-01-072,4002,4142,3522,37614,4002,376
2022-01-062,4182,4182,3942,3947,7002,394
2022-01-052,4472,4472,4132,4215,8002,421
2022-01-042,4282,4362,4152,4287,2002,428

分割・併合履歴 : [1991-03-26]1株→1.35株