6820 アイコム(株) の時系列データ [2003年度]

日付始値高値安値終値出来高調整後終値
2003-12-302,0502,0502,0202,0303,5002,030
2003-12-291,9502,0501,9492,05044,1002,050
2003-12-261,8681,9991,8201,95034,5001,950
2003-12-251,8391,8681,8311,86821,5001,868
2003-12-241,8801,8901,8391,83922,4001,839
2003-12-221,8351,8581,8351,85011,5001,850
2003-12-191,8311,8341,7991,83415,2001,834
2003-12-181,8231,8591,7781,80138,6001,801
2003-12-171,8391,8391,7691,81314,3001,813
2003-12-161,7271,7801,7101,77926,7001,779
2003-12-151,8461,8531,7821,81730,4001,817
2003-12-121,8621,8621,8051,84654,1001,846
2003-12-111,8531,8611,7841,86196,7001,861
2003-12-101,9001,9001,8471,86628,3001,866
2003-12-091,9001,9241,8731,90022,3001,900
2003-12-081,9301,9301,8801,89520,8001,895
2003-12-051,9561,9561,9201,93421,1001,934
2003-12-041,9681,9681,9251,9576,9001,957
2003-12-031,9741,9741,9321,96612,3001,966
2003-12-022,0002,0001,9451,98054,5001,980
2003-12-011,8501,9451,8501,94024,2001,940
2003-11-281,9102,0001,8502,00038,6002,000
2003-11-271,7201,8501,7201,85024,4001,850
2003-11-261,7201,7301,7011,71723,3001,717
2003-11-251,7211,7211,6801,7207,9001,720
2003-11-211,6651,6871,6651,68011,3001,680
2003-11-201,6761,7101,6601,6604,2001,660
2003-11-191,6491,7301,6111,72812,2001,728
2003-11-181,6501,6801,6021,64053,3001,640
2003-11-171,6251,7501,6001,75026,7001,750
2003-11-141,7681,8071,7681,79216,5001,792
2003-11-131,8001,8001,7461,77025,8001,770
2003-11-121,7601,7971,7551,79042,5001,790
2003-11-111,8301,8311,7611,82030,3001,820
2003-11-101,8801,8801,8001,87028,0001,870
2003-11-071,8401,8931,7561,87331,2001,873
2003-11-061,8901,9121,8701,87018,2001,870
2003-11-051,8921,9291,8801,9199,5001,919
2003-11-041,9591,9591,8971,90714,2001,907
2003-10-311,8311,9501,8311,95018,0001,950
2003-10-301,8391,9001,8031,90036,1001,900
2003-10-291,8681,8681,8091,80911,1001,809
2003-10-281,7601,8201,7591,8089,3001,808
2003-10-271,8001,8211,7801,79957,6001,799
2003-10-241,8101,8501,8011,83014,2001,830
2003-10-231,8101,8101,5801,78091,7001,780
2003-10-221,9101,9101,8621,87016,5001,870
2003-10-211,9371,9481,9101,92431,4001,924
2003-10-201,9661,9661,9201,93713,4001,937
2003-10-171,8951,9191,8701,90083,2001,900
2003-10-161,9501,9501,8701,88996,0001,889
2003-10-151,9411,9551,9231,94022,1001,940
2003-10-141,9801,9801,9401,94015,5001,940
2003-10-101,9421,9791,9421,97929,1001,979
2003-10-091,9851,9861,9751,98023,8001,980
2003-10-081,9801,9881,9801,9848,5001,984
2003-10-071,9901,9961,9661,9786,1001,978
2003-10-061,9802,0051,9531,98535,6001,985
2003-10-031,9901,9951,9631,98012,0001,980
2003-10-022,0002,0051,9521,98013,3001,980
2003-10-012,0002,0051,9711,97524,0001,975
2003-09-302,0002,0802,0002,07017,0002,070
2003-09-292,0002,0902,0002,07010,2002,070
2003-09-261,9602,0351,9602,0205,2002,020
2003-09-252,0802,0801,9652,04017,2002,040
2003-09-242,0652,1052,0352,04516,3002,045
2003-09-222,1902,1902,0652,12011,6002,120
2003-09-192,0552,1502,0402,15036,9002,150
2003-09-182,1602,1602,0852,09527,0002,095
2003-09-172,1852,2002,1702,1805,9002,180
2003-09-162,2452,2502,1752,1856,9002,185
2003-09-122,3302,3302,1552,205131,8002,205
2003-09-112,3002,3002,2152,29042,6002,290
2003-09-102,1602,3702,1602,34079,2002,340
2003-09-092,1452,2002,1302,20024,7002,200
2003-09-082,1402,1402,0902,14017,2002,140
2003-09-052,1052,1052,0402,09028,5002,090
2003-09-042,1052,1702,1052,11018,8002,110
2003-09-032,1452,1652,1302,13011,6002,130
2003-09-022,1752,1752,0602,13013,6002,130
2003-09-012,1752,1952,1602,17535,7002,175
2003-08-292,0602,1452,0602,14542,4002,145
2003-08-282,0502,0702,0502,05519,7002,055
2003-08-272,0202,0652,0202,05020,2002,050
2003-08-262,0052,0701,9952,06039,7002,060
2003-08-252,0002,0051,9992,00512,1002,005
2003-08-222,0002,0102,0002,00016,5002,000
2003-08-212,0202,0201,9901,9969,8001,996
2003-08-202,0302,0602,0002,03025,0002,030
2003-08-192,0702,0702,0152,07012,8002,070
2003-08-182,0502,0702,0252,03511,3002,035
2003-08-152,0602,0752,0402,04514,3002,045
2003-08-142,0102,0552,0102,0259,9002,025
2003-08-132,0102,0502,0052,01510,5002,015
2003-08-122,0202,0502,0052,04514,0002,045
2003-08-112,0102,0302,0002,00515,6002,005
2003-08-082,0302,0302,0002,00518,0002,005
2003-08-072,0002,0302,0002,01012,4002,010
2003-08-062,0002,0151,9952,00016,3002,000
2003-08-052,0502,0602,0002,0107,6002,010
2003-08-042,0602,0602,0502,0507,9002,050
2003-08-012,0302,0602,0302,05025,6002,050
2003-07-312,0302,0452,0202,03011,3002,030
2003-07-302,0202,0502,0202,02514,5002,025
2003-07-292,0752,0752,0302,0309,4002,030
2003-07-282,0502,0752,0202,03512,0002,035
2003-07-252,0202,0552,0202,04023,6002,040
2003-07-242,0202,0252,0152,02018,3002,020
2003-07-232,0302,0302,0002,02012,9002,020
2003-07-222,0002,0051,9801,99011,1001,990
2003-07-182,0602,0601,9882,02523,5002,025
2003-07-172,1052,1252,0452,06044,8002,060
2003-07-162,0002,1501,9602,14577,9002,145
2003-07-151,9601,9901,9501,97022,9001,970
2003-07-141,9401,9551,9401,95018,2001,950
2003-07-111,9401,9511,9401,94229,8001,942
2003-07-101,9601,9651,9451,95243,2001,952
2003-07-091,9451,9801,9401,94069,9001,940
2003-07-081,9301,9441,9101,93064,1001,930
2003-07-071,9211,9401,9201,93026,0001,930
2003-07-041,9291,9301,9151,92111,7001,921
2003-07-031,9441,9581,8851,91148,8001,911
2003-07-021,9441,9441,9181,94431,9001,944
2003-07-011,9301,9561,9211,94428,8001,944
2003-06-301,9321,9321,9121,92116,5001,921
2003-06-271,8691,9501,8691,93225,7001,932
2003-06-261,8451,8791,8451,87236,6001,872
2003-06-251,8341,8851,8341,84525,5001,845
2003-06-241,9201,9201,8551,86334,2001,863
2003-06-231,9501,9501,9151,92016,0001,920
2003-06-201,9801,9911,9421,95037,4001,950
2003-06-192,0402,0451,9891,99024,9001,990
2003-06-182,0602,0602,0302,04530,8002,045
2003-06-172,0452,0702,0252,06081,8002,060
2003-06-162,0252,0451,9822,03524,2002,035
2003-06-132,0152,0301,9752,02570,1002,025
2003-06-121,9502,1001,9502,04591,5002,045
2003-06-111,9401,9571,9221,93937,8001,939
2003-06-101,9551,9691,9501,95737,0001,957
2003-06-091,9511,9651,9451,96561,4001,965
2003-06-061,9511,9901,9491,96023,9001,960
2003-06-051,9821,9821,9511,95119,5001,951
2003-06-041,9682,0151,9501,98133,6001,981
2003-06-031,9601,9911,9491,96819,5001,968
2003-06-021,9801,9891,9511,9639,8001,963
2003-05-302,0202,0301,9781,99531,2001,995
2003-05-291,9402,0451,9402,01546,5002,015
2003-05-281,9452,0351,9452,01058,2002,010
2003-05-271,8701,9041,8531,88567,4001,885
2003-05-261,7961,8261,7941,81038,0001,810
2003-05-231,8001,8501,7911,79458,3001,794
2003-05-221,7951,8001,7791,79123,7001,791
2003-05-211,7851,8031,7851,79561,6001,795
2003-05-201,8851,8901,8061,80626,7001,806
2003-05-191,8801,8971,8361,88125,9001,881
2003-05-161,9301,9501,8931,89437,1001,894
2003-05-151,9971,9971,9301,93236,3001,932
2003-05-141,9302,0101,9301,99753,4001,997
2003-05-132,0602,0801,9901,99030,4001,990
2003-05-122,1002,1002,0702,08040,9002,080
2003-05-092,1502,1702,0702,120241,5002,120
2003-05-082,0802,0801,9582,080341,0002,080
2003-05-071,7651,7941,7651,77826,1001,778
2003-05-061,7391,7821,7391,76625,2001,766
2003-05-021,7391,7501,7301,73610,9001,736
2003-05-011,7101,7601,7101,7509,8001,750
2003-04-301,7501,8001,7401,74018,4001,740
2003-04-281,7401,7401,6981,74013,7001,740
2003-04-251,7511,7531,7301,74817,7001,748
2003-04-241,6501,7891,6501,76091,0001,760
2003-04-231,5951,6811,5951,66124,5001,661
2003-04-221,5951,5951,5701,58815,4001,588
2003-04-211,5941,5951,5781,59516,4001,595
2003-04-181,5331,5801,5261,58015,8001,580
2003-04-171,5321,5341,5301,53411,4001,534
2003-04-161,5201,5321,5101,53119,7001,531
2003-04-151,4601,5101,4601,50622,5001,506
2003-04-141,4901,5001,4571,46034,4001,460
2003-04-111,5041,5201,4951,50014,9001,500
2003-04-101,5301,5301,5001,50410,5001,504
2003-04-091,5051,5321,4961,53224,3001,532
2003-04-081,5641,5641,4901,50523,2001,505
2003-04-071,5731,5731,5461,56514,1001,565
2003-04-041,5701,5751,5511,57419,8001,574
2003-04-031,5551,5781,5551,5667,0001,566
2003-04-021,4831,5501,4541,55032,2001,550
2003-04-011,5751,5751,5421,54323,6001,543
2003-03-311,6031,6051,5751,57521,6001,575
2003-03-281,6201,6211,6001,60511,7001,605
2003-03-271,6271,6271,6231,6265,7001,626
2003-03-261,5901,6261,5901,6259,2001,625
2003-03-251,6301,6301,6001,62511,6001,625
2003-03-241,5881,6301,5881,63020,0001,630
2003-03-201,6001,6201,5831,60521,0001,605
2003-03-191,6171,6171,5991,6079,7001,607
2003-03-181,5801,6281,5801,61112,6001,611
2003-03-171,6011,6081,5921,60019,6001,600
2003-03-141,6231,6291,6101,61127,4001,611
2003-03-131,6001,6221,6001,6226,5001,622
2003-03-121,5821,6131,5701,60028,2001,600
2003-03-111,5821,5901,5651,58324,1001,583
2003-03-101,5991,5991,5611,58225,5001,582
2003-03-071,6001,6001,5661,60056,0001,600
2003-03-061,6211,6551,6001,60031,3001,600
2003-03-051,6371,6431,6291,63513,6001,635
2003-03-041,6471,6501,6391,6479,5001,647
2003-03-031,6501,6551,6401,64718,5001,647
2003-02-281,6401,6501,6331,65042,0001,650
2003-02-271,6011,6481,6011,64015,8001,640
2003-02-261,5951,6051,5851,60026,4001,600
2003-02-251,6181,6181,5971,60017,6001,600
2003-02-241,6391,6391,6091,6219,3001,621
2003-02-211,6001,6241,6001,62421,1001,624
2003-02-201,6001,6251,5751,62219,8001,622
2003-02-191,6121,6421,6071,60942,9001,609
2003-02-181,5401,6191,5401,60877,7001,608
2003-02-171,4821,5441,4821,52820,7001,528
2003-02-141,5801,5801,5531,57022,0001,570
2003-02-131,5651,5801,5601,57846,4001,578
2003-02-121,4941,5801,4941,53551,4001,535
2003-02-101,4501,4951,4501,49061,8001,490
2003-02-071,3801,4791,3801,46939,4001,469
2003-02-061,3891,3891,3751,38944,5001,389
2003-02-051,3301,4001,3301,38830,0001,388
2003-02-041,3001,3501,3001,35029,6001,350
2003-02-031,2751,3091,2751,29816,1001,298
2003-01-311,2441,2751,2441,27521,5001,275
2003-01-301,2521,2661,2521,26413,1001,264
2003-01-291,2401,2601,2401,25218,3001,252
2003-01-281,2301,2431,2001,24321,1001,243
2003-01-271,2341,2401,2301,23114,0001,231
2003-01-241,2201,2411,2201,23310,6001,233
2003-01-231,2111,2441,2111,23324,2001,233
2003-01-221,2461,2501,2301,23116,4001,231
2003-01-211,1911,2261,1901,22619,1001,226
2003-01-201,1781,1931,1581,19311,5001,193
2003-01-171,1551,1781,1551,1787,9001,178
2003-01-161,1871,1881,1561,1607,4001,160
2003-01-151,1701,1881,1671,1879,5001,187
2003-01-141,1521,1801,1521,1706,6001,170
2003-01-101,1651,1751,1501,16115,2001,161
2003-01-091,1491,1901,1491,18510,2001,185
2003-01-081,1591,1911,1591,1912,1001,191
2003-01-071,1801,2101,1801,1995,9001,199
2003-01-061,2001,2001,1751,2002,3001,200

分割・併合履歴 : [1991-03-26]1株→1.35株