6820 アイコム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	2,919	2,919	2,884	2,886	16,100	2,886
2023-06-07	2,957	2,966	2,914	2,919	19,700	2,919
2023-06-06	2,900	2,948	2,897	2,931	8,600	2,931
2023-06-05	2,957	2,970	2,912	2,940	32,200	2,940
2023-06-02	2,881	2,940	2,881	2,929	19,800	2,929
2023-06-01	2,834	2,913	2,827	2,881	27,200	2,881
2023-05-31	2,892	2,894	2,830	2,855	33,200	2,855
2023-05-30	2,900	2,916	2,865	2,892	10,700	2,892
2023-05-29	2,950	2,950	2,895	2,895	15,500	2,895
2023-05-26	2,915	2,916	2,894	2,900	12,400	2,900
2023-05-25	2,908	2,948	2,908	2,930	20,400	2,930
2023-05-24	3,025	3,025	2,919	2,930	23,900	2,930
2023-05-23	3,035	3,045	3,020	3,025	22,900	3,025
2023-05-22	3,015	3,025	2,999	3,020	16,200	3,020
2023-05-19	2,996	3,045	2,986	3,005	20,000	3,005
2023-05-18	2,974	3,010	2,974	2,996	37,400	2,996
2023-05-17	2,937	2,960	2,922	2,957	25,700	2,957
2023-05-16	2,903	2,939	2,897	2,935	18,900	2,935
2023-05-15	2,915	2,933	2,869	2,922	33,500	2,922
2023-05-12	2,857	2,934	2,830	2,915	50,300	2,915
2023-05-11	2,819	2,884	2,815	2,857	27,400	2,857
2023-05-10	2,850	2,881	2,814	2,837	41,300	2,837
2023-05-09	2,793	2,837	2,792	2,834	14,600	2,834
2023-05-08	2,749	2,809	2,749	2,793	20,400	2,793
2023-05-02	2,738	2,762	2,727	2,755	20,000	2,755
2023-05-01	2,762	2,768	2,735	2,746	18,500	2,746
2023-04-28	2,732	2,762	2,732	2,762	14,300	2,762
2023-04-27	2,740	2,750	2,728	2,736	14,900	2,736
2023-04-26	2,735	2,741	2,724	2,726	15,600	2,726
2023-04-25	2,754	2,780	2,735	2,743	25,100	2,743
2023-04-24	2,738	2,755	2,729	2,740	20,500	2,740
2023-04-21	2,749	2,760	2,727	2,735	16,900	2,735
2023-04-20	2,721	2,750	2,712	2,749	13,300	2,749
2023-04-19	2,748	2,748	2,688	2,721	27,500	2,721
2023-04-18	2,750	2,781	2,742	2,759	28,500	2,759
2023-04-17	2,695	2,727	2,679	2,725	25,700	2,725
2023-04-14	2,655	2,680	2,655	2,678	25,100	2,678
2023-04-13	2,620	2,646	2,619	2,640	30,300	2,640
2023-04-12	2,611	2,630	2,609	2,622	24,000	2,622
2023-04-11	2,610	2,626	2,596	2,620	21,000	2,620
2023-04-10	2,604	2,610	2,577	2,582	19,300	2,582
2023-04-07	2,557	2,584	2,555	2,579	22,700	2,579
2023-04-06	2,536	2,566	2,534	2,543	25,200	2,543
2023-04-05	2,587	2,587	2,536	2,539	20,500	2,539
2023-04-04	2,582	2,608	2,555	2,590	106,100	2,590
2023-04-03	2,549	2,584	2,540	2,582	45,400	2,582
2023-03-31	2,517	2,539	2,503	2,528	25,500	2,528
2023-03-30	2,520	2,533	2,496	2,517	57,500	2,517
2023-03-29	2,505	2,563	2,505	2,559	133,200	2,559
2023-03-28	2,536	2,536	2,501	2,509	30,000	2,509
2023-03-27	2,534	2,549	2,528	2,531	43,500	2,531
2023-03-24	2,505	2,521	2,495	2,520	26,400	2,520
2023-03-23	2,490	2,509	2,481	2,509	18,500	2,509
2023-03-22	2,499	2,517	2,487	2,517	16,800	2,517
2023-03-20	2,493	2,505	2,462	2,462	22,000	2,462
2023-03-17	2,485	2,504	2,480	2,485	19,300	2,485
2023-03-16	2,510	2,510	2,469	2,485	22,900	2,485
2023-03-15	2,558	2,558	2,521	2,535	17,300	2,535
2023-03-14	2,555	2,555	2,508	2,524	22,400	2,524
2023-03-13	2,585	2,585	2,548	2,577	18,200	2,577
2023-03-10	2,579	2,610	2,579	2,591	53,600	2,591
2023-03-09	2,560	2,626	2,560	2,600	86,900	2,600
2023-03-08	2,550	2,600	2,550	2,600	30,100	2,600
2023-03-07	2,552	2,585	2,552	2,580	36,400	2,580
2023-03-06	2,536	2,568	2,536	2,568	23,600	2,568
2023-03-03	2,540	2,564	2,537	2,539	192,200	2,539
2023-03-02	2,574	2,587	2,561	2,565	32,000	2,565
2023-03-01	2,551	2,587	2,533	2,585	26,800	2,585
2023-02-28	2,586	2,586	2,553	2,553	24,000	2,553
2023-02-27	2,590	2,605	2,574	2,591	22,200	2,591
2023-02-24	2,550	2,595	2,548	2,590	33,400	2,590
2023-02-22	2,551	2,559	2,537	2,554	14,000	2,554
2023-02-21	2,571	2,580	2,552	2,557	21,100	2,557
2023-02-20	2,565	2,582	2,557	2,571	17,300	2,571
2023-02-17	2,575	2,584	2,562	2,565	19,000	2,565
2023-02-16	2,592	2,609	2,570	2,582	14,500	2,582
2023-02-15	2,618	2,618	2,571	2,589	15,300	2,589
2023-02-14	2,551	2,585	2,551	2,584	10,800	2,584
2023-02-13	2,545	2,564	2,528	2,550	19,500	2,550
2023-02-10	2,596	2,619	2,551	2,558	37,500	2,558
2023-02-09	2,553	2,626	2,553	2,617	17,900	2,617
2023-02-08	2,530	2,549	2,530	2,548	7,300	2,548
2023-02-07	2,557	2,558	2,520	2,525	8,500	2,525
2023-02-06	2,552	2,564	2,527	2,541	19,000	2,541
2023-02-03	2,527	2,540	2,520	2,536	13,400	2,536
2023-02-02	2,527	2,559	2,520	2,527	13,100	2,527
2023-02-01	2,543	2,560	2,525	2,532	7,400	2,532
2023-01-31	2,534	2,562	2,531	2,544	9,700	2,544
2023-01-30	2,544	2,557	2,523	2,534	18,200	2,534
2023-01-27	2,570	2,570	2,538	2,543	14,700	2,543
2023-01-26	2,581	2,586	2,570	2,570	4,500	2,570
2023-01-25	2,578	2,588	2,538	2,574	14,300	2,574
2023-01-24	2,526	2,562	2,526	2,562	17,100	2,562
2023-01-23	2,532	2,539	2,515	2,525	15,400	2,525
2023-01-20	2,515	2,541	2,504	2,530	7,600	2,530
2023-01-19	2,518	2,527	2,509	2,515	8,100	2,515
2023-01-18	2,518	2,543	2,505	2,527	16,500	2,527
2023-01-17	2,525	2,526	2,508	2,518	9,200	2,518
2023-01-16	2,504	2,541	2,501	2,503	13,300	2,503
2023-01-13	2,622	2,628	2,537	2,538	17,800	2,538
2023-01-12	2,606	2,625	2,599	2,622	5,600	2,622
2023-01-11	2,573	2,601	2,573	2,589	11,200	2,589
2023-01-10	2,611	2,626	2,565	2,571	11,800	2,571
2023-01-06	2,586	2,615	2,573	2,611	12,400	2,611
2023-01-05	2,641	2,646	2,580	2,580	8,700	2,580
2023-01-04	2,800	2,800	2,679	2,680	6,800	2,680

分割・併合履歴： [1991-03-26]1株→1.35株