6820 アイコム(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	2,320	2,340	2,315	2,330	10,600	2,330
2004-12-29	2,280	2,310	2,280	2,305	24,100	2,305
2004-12-28	2,260	2,270	2,230	2,270	30,400	2,270
2004-12-27	2,285	2,285	2,260	2,265	18,900	2,265
2004-12-24	2,280	2,280	2,260	2,270	37,100	2,270
2004-12-22	2,285	2,285	2,235	2,260	42,000	2,260
2004-12-21	2,320	2,320	2,250	2,280	39,300	2,280
2004-12-20	2,300	2,315	2,300	2,305	25,400	2,305
2004-12-17	2,350	2,350	2,280	2,315	58,400	2,315
2004-12-16	2,380	2,380	2,350	2,370	33,100	2,370
2004-12-15	2,355	2,380	2,350	2,350	55,700	2,350
2004-12-14	2,315	2,340	2,310	2,340	40,200	2,340
2004-12-13	2,310	2,315	2,275	2,310	27,200	2,310
2004-12-10	2,275	2,300	2,260	2,295	30,200	2,295
2004-12-09	2,285	2,295	2,250	2,280	44,100	2,280
2004-12-08	2,270	2,280	2,260	2,280	18,000	2,280
2004-12-07	2,290	2,290	2,270	2,285	11,300	2,285
2004-12-06	2,345	2,345	2,275	2,285	75,200	2,285
2004-12-03	2,370	2,370	2,300	2,315	36,600	2,315
2004-12-02	2,345	2,345	2,285	2,330	44,400	2,330
2004-12-01	2,340	2,340	2,275	2,330	29,600	2,330
2004-11-30	2,310	2,345	2,280	2,345	24,100	2,345
2004-11-29	2,275	2,310	2,255	2,310	14,100	2,310
2004-11-26	2,270	2,270	2,235	2,270	29,600	2,270
2004-11-25	2,260	2,270	2,235	2,270	30,400	2,270
2004-11-24	2,255	2,295	2,240	2,260	25,000	2,260
2004-11-22	2,275	2,275	2,225	2,270	54,400	2,270
2004-11-19	2,230	2,295	2,230	2,290	22,600	2,290
2004-11-18	2,280	2,315	2,255	2,255	43,600	2,255
2004-11-17	2,315	2,315	2,215	2,265	66,700	2,265
2004-11-16	2,345	2,345	2,260	2,310	53,100	2,310
2004-11-15	2,340	2,360	2,330	2,345	21,600	2,345
2004-11-12	2,315	2,330	2,310	2,330	22,900	2,330
2004-11-11	2,300	2,350	2,280	2,350	41,500	2,350
2004-11-10	2,300	2,300	2,275	2,290	16,000	2,290
2004-11-09	2,310	2,310	2,275	2,290	8,900	2,290
2004-11-08	2,320	2,320	2,295	2,310	12,200	2,310
2004-11-05	2,330	2,345	2,295	2,325	37,600	2,325
2004-11-04	2,280	2,330	2,260	2,290	76,500	2,290
2004-11-02	2,285	2,310	2,265	2,280	16,400	2,280
2004-11-01	2,340	2,340	2,295	2,305	11,000	2,305
2004-10-29	2,270	2,350	2,260	2,350	23,200	2,350
2004-10-28	2,260	2,270	2,245	2,270	16,900	2,270
2004-10-27	2,265	2,265	2,245	2,250	8,000	2,250
2004-10-26	2,260	2,285	2,250	2,265	17,000	2,265
2004-10-25	2,270	2,275	2,255	2,270	10,800	2,270
2004-10-22	2,275	2,290	2,270	2,290	19,500	2,290
2004-10-21	2,265	2,270	2,255	2,255	10,900	2,255
2004-10-20	2,310	2,310	2,260	2,280	37,700	2,280
2004-10-19	2,355	2,355	2,315	2,315	19,400	2,315
2004-10-18	2,350	2,380	2,320	2,335	19,700	2,335
2004-10-15	2,360	2,360	2,310	2,350	25,700	2,350
2004-10-14	2,360	2,390	2,320	2,390	13,300	2,390
2004-10-13	2,365	2,370	2,340	2,360	6,900	2,360
2004-10-12	2,390	2,390	2,350	2,365	11,900	2,365
2004-10-08	2,390	2,395	2,345	2,395	17,200	2,395
2004-10-07	2,375	2,385	2,370	2,385	16,200	2,385
2004-10-06	2,390	2,390	2,375	2,380	15,900	2,380
2004-10-05	2,380	2,390	2,370	2,390	31,200	2,390
2004-10-04	2,355	2,375	2,340	2,375	18,300	2,375
2004-10-01	2,305	2,355	2,305	2,355	19,700	2,355
2004-09-30	2,360	2,360	2,335	2,335	45,100	2,335
2004-09-29	2,355	2,360	2,320	2,355	27,600	2,355
2004-09-28	2,375	2,375	2,300	2,355	84,600	2,355
2004-09-27	2,340	2,370	2,310	2,370	41,400	2,370
2004-09-24	2,320	2,345	2,300	2,345	58,500	2,345
2004-09-22	2,305	2,350	2,305	2,350	45,200	2,350
2004-09-21	2,350	2,350	2,320	2,325	34,400	2,325
2004-09-17	2,355	2,360	2,335	2,345	64,600	2,345
2004-09-16	2,330	2,360	2,310	2,360	50,300	2,360
2004-09-15	2,300	2,360	2,300	2,350	36,700	2,350
2004-09-14	2,335	2,350	2,320	2,330	130,800	2,330
2004-09-13	2,290	2,330	2,290	2,330	15,600	2,330
2004-09-10	2,340	2,345	2,310	2,325	40,600	2,325
2004-09-09	2,330	2,360	2,325	2,325	28,100	2,325
2004-09-08	2,370	2,370	2,325	2,325	14,500	2,325
2004-09-07	2,375	2,380	2,345	2,375	14,700	2,375
2004-09-06	2,360	2,390	2,340	2,390	19,300	2,390
2004-09-03	2,390	2,400	2,365	2,370	28,900	2,370
2004-09-02	2,400	2,410	2,340	2,410	35,000	2,410
2004-09-01	2,395	2,420	2,360	2,420	35,000	2,420
2004-08-31	2,345	2,395	2,335	2,395	22,500	2,395
2004-08-30	2,380	2,380	2,335	2,370	15,700	2,370
2004-08-27	2,325	2,360	2,300	2,360	16,100	2,360
2004-08-26	2,340	2,375	2,290	2,290	11,900	2,290
2004-08-25	2,345	2,380	2,330	2,380	22,100	2,380
2004-08-24	2,340	2,345	2,325	2,345	16,800	2,345
2004-08-23	2,300	2,350	2,300	2,350	17,200	2,350
2004-08-20	2,300	2,315	2,285	2,310	18,600	2,310
2004-08-19	2,315	2,320	2,280	2,315	27,400	2,315
2004-08-18	2,285	2,320	2,250	2,320	26,100	2,320
2004-08-17	2,275	2,305	2,235	2,265	19,500	2,265
2004-08-16	2,285	2,290	2,245	2,270	19,300	2,270
2004-08-13	2,345	2,345	2,265	2,285	29,800	2,285
2004-08-12	2,300	2,340	2,250	2,340	28,900	2,340
2004-08-11	2,250	2,290	2,215	2,290	37,600	2,290
2004-08-10	2,235	2,245	2,200	2,230	18,400	2,230
2004-08-09	2,120	2,240	2,120	2,225	30,200	2,225
2004-08-06	2,245	2,245	2,200	2,200	27,300	2,200
2004-08-05	2,305	2,305	2,190	2,285	76,100	2,285
2004-08-04	2,225	2,295	2,200	2,290	60,300	2,290
2004-08-03	2,285	2,300	2,245	2,250	35,800	2,250
2004-08-02	2,320	2,320	2,255	2,300	21,100	2,300
2004-07-30	2,260	2,350	2,235	2,350	85,100	2,350
2004-07-29	2,320	2,340	2,240	2,340	33,400	2,340
2004-07-28	2,395	2,395	2,225	2,345	69,400	2,345
2004-07-27	2,410	2,410	2,330	2,405	26,200	2,405
2004-07-26	2,465	2,465	2,345	2,410	24,900	2,410
2004-07-23	2,480	2,480	2,370	2,440	31,800	2,440
2004-07-22	2,355	2,445	2,315	2,445	34,200	2,445
2004-07-21	2,370	2,435	2,370	2,435	27,500	2,435
2004-07-20	2,455	2,455	2,395	2,410	14,800	2,410
2004-07-16	2,445	2,455	2,365	2,455	14,900	2,455
2004-07-15	2,450	2,450	2,400	2,445	18,500	2,445
2004-07-14	2,495	2,495	2,370	2,455	23,200	2,455
2004-07-13	2,495	2,495	2,450	2,485	9,900	2,485
2004-07-12	2,450	2,535	2,450	2,495	20,800	2,495
2004-07-09	2,480	2,480	2,440	2,470	26,400	2,470
2004-07-08	2,490	2,490	2,430	2,450	29,600	2,450
2004-07-07	2,400	2,440	2,395	2,430	18,600	2,430
2004-07-06	2,480	2,540	2,470	2,480	69,700	2,480
2004-07-05	2,475	2,490	2,465	2,480	40,100	2,480
2004-07-02	2,450	2,490	2,420	2,465	14,100	2,465
2004-07-01	2,495	2,495	2,400	2,470	32,700	2,470
2004-06-30	2,455	2,495	2,455	2,490	58,500	2,490
2004-06-29	2,480	2,480	2,420	2,435	16,200	2,435
2004-06-28	2,495	2,495	2,420	2,460	24,400	2,460
2004-06-25	2,455	2,470	2,425	2,465	48,500	2,465
2004-06-24	2,380	2,400	2,360	2,395	36,700	2,395
2004-06-23	2,380	2,385	2,335	2,370	22,900	2,370
2004-06-22	2,335	2,360	2,300	2,360	54,600	2,360
2004-06-21	2,365	2,405	2,350	2,375	20,800	2,375
2004-06-18	2,400	2,405	2,340	2,405	22,500	2,405
2004-06-17	2,400	2,400	2,365	2,400	35,800	2,400
2004-06-16	2,345	2,380	2,345	2,365	12,400	2,365
2004-06-15	2,380	2,380	2,310	2,375	22,600	2,375
2004-06-14	2,380	2,395	2,360	2,375	15,100	2,375
2004-06-11	2,360	2,385	2,340	2,380	47,600	2,380
2004-06-10	2,360	2,400	2,330	2,385	53,800	2,385
2004-06-09	2,375	2,405	2,360	2,375	26,100	2,375
2004-06-08	2,465	2,470	2,345	2,380	91,700	2,380
2004-06-07	2,425	2,470	2,420	2,455	76,900	2,455
2004-06-04	2,400	2,425	2,300	2,420	62,900	2,420
2004-06-03	2,490	2,490	2,340	2,380	103,700	2,380
2004-06-02	2,495	2,540	2,460	2,480	86,900	2,480
2004-06-01	2,650	2,670	2,530	2,570	56,900	2,570
2004-05-31	2,555	2,680	2,545	2,680	102,100	2,680
2004-05-28	2,490	2,660	2,490	2,635	174,600	2,635
2004-05-27	2,430	2,550	2,400	2,490	114,500	2,490
2004-05-26	2,325	2,445	2,270	2,365	79,400	2,365
2004-05-25	2,300	2,300	2,260	2,285	41,000	2,285
2004-05-24	2,245	2,320	2,225	2,295	135,600	2,295
2004-05-21	2,245	2,275	2,210	2,235	62,900	2,235
2004-05-20	2,170	2,235	2,160	2,210	124,100	2,210
2004-05-19	2,150	2,155	2,140	2,140	91,800	2,140
2004-05-18	2,155	2,165	2,105	2,145	86,100	2,145
2004-05-17	2,200	2,200	2,100	2,155	62,200	2,155
2004-05-14	2,280	2,295	2,190	2,250	80,000	2,250
2004-05-13	2,240	2,270	2,210	2,270	94,700	2,270
2004-05-12	2,205	2,230	2,165	2,220	150,000	2,220
2004-05-11	2,150	2,205	2,050	2,205	135,800	2,205
2004-05-10	2,140	2,210	2,140	2,210	75,300	2,210
2004-05-07	2,160	2,195	2,120	2,180	56,800	2,180
2004-05-06	2,115	2,165	2,115	2,165	62,100	2,165
2004-04-30	2,095	2,140	2,070	2,140	55,700	2,140
2004-04-28	2,075	2,115	2,075	2,090	77,900	2,090
2004-04-27	2,080	2,085	2,070	2,070	33,900	2,070
2004-04-26	2,130	2,130	2,070	2,080	45,500	2,080
2004-04-23	2,030	2,065	2,030	2,060	21,600	2,060
2004-04-22	2,025	2,055	2,015	2,040	25,700	2,040
2004-04-21	2,090	2,090	2,010	2,085	106,100	2,085
2004-04-20	1,996	2,120	1,977	2,095	48,100	2,095
2004-04-19	2,025	2,025	1,961	1,996	277,800	1,996
2004-04-16	2,030	2,045	1,980	2,035	19,400	2,035
2004-04-15	2,045	2,050	1,983	1,991	19,400	1,991
2004-04-14	2,055	2,100	2,025	2,050	24,600	2,050
2004-04-13	2,060	2,100	2,060	2,075	25,400	2,075
2004-04-12	1,991	2,080	1,991	2,070	56,500	2,070
2004-04-09	2,010	2,050	1,981	1,991	50,100	1,991
2004-04-08	2,040	2,090	2,000	2,030	47,500	2,030
2004-04-07	2,050	2,165	2,030	2,085	141,700	2,085
2004-04-06	2,000	2,080	2,000	2,030	58,600	2,030
2004-04-05	1,998	2,025	1,990	2,000	70,400	2,000
2004-04-02	1,984	1,985	1,925	1,980	23,400	1,980
2004-04-01	1,980	1,995	1,980	1,985	51,400	1,985
2004-03-31	1,990	1,990	1,965	1,982	24,200	1,982
2004-03-30	1,989	1,989	1,970	1,973	38,000	1,973
2004-03-29	1,989	1,989	1,972	1,977	38,600	1,977
2004-03-26	1,975	1,990	1,965	1,968	28,100	1,968
2004-03-25	1,960	1,975	1,920	1,964	29,300	1,964
2004-03-24	1,970	1,979	1,964	1,964	25,900	1,964
2004-03-23	1,950	1,991	1,946	1,964	19,400	1,964
2004-03-22	1,980	1,981	1,960	1,963	26,900	1,963
2004-03-19	1,970	2,000	1,963	1,980	37,200	1,980
2004-03-18	1,999	2,015	1,980	1,985	87,500	1,985
2004-03-17	1,995	2,010	1,995	1,999	52,400	1,999
2004-03-16	2,000	2,010	1,990	1,995	54,900	1,995
2004-03-15	1,967	2,030	1,967	2,000	66,700	2,000
2004-03-12	1,960	1,976	1,960	1,966	77,300	1,966
2004-03-11	1,960	1,971	1,932	1,961	66,400	1,961
2004-03-10	1,920	1,944	1,910	1,940	48,400	1,940
2004-03-09	1,920	1,929	1,918	1,921	47,900	1,921
2004-03-08	1,960	1,960	1,920	1,935	49,900	1,935
2004-03-05	1,891	1,915	1,881	1,914	84,300	1,914
2004-03-04	1,870	1,890	1,870	1,890	53,400	1,890
2004-03-03	1,870	1,892	1,860	1,889	56,300	1,889
2004-03-02	1,830	1,900	1,823	1,900	145,100	1,900
2004-03-01	1,799	1,831	1,793	1,830	77,300	1,830
2004-02-27	1,788	1,818	1,788	1,818	103,500	1,818
2004-02-26	1,802	1,820	1,771	1,818	346,400	1,818
2004-02-25	1,800	1,828	1,785	1,824	97,900	1,824
2004-02-24	1,820	1,833	1,800	1,830	76,400	1,830
2004-02-23	1,781	1,835	1,778	1,835	70,800	1,835
2004-02-20	1,740	1,784	1,740	1,783	57,100	1,783
2004-02-19	1,750	1,791	1,745	1,785	54,100	1,785
2004-02-18	1,735	1,755	1,735	1,746	113,400	1,746
2004-02-17	1,745	1,750	1,710	1,749	57,100	1,749
2004-02-16	1,704	1,730	1,704	1,730	33,300	1,730
2004-02-13	1,785	1,785	1,751	1,751	16,000	1,751
2004-02-12	1,785	1,798	1,781	1,790	33,200	1,790
2004-02-10	1,820	1,820	1,762	1,768	47,800	1,768
2004-02-09	1,849	1,849	1,810	1,820	25,100	1,820
2004-02-06	1,801	1,809	1,690	1,809	75,800	1,809
2004-02-05	1,855	1,882	1,801	1,831	64,900	1,831
2004-02-04	1,896	1,896	1,820	1,885	15,600	1,885
2004-02-03	1,900	1,902	1,862	1,896	48,900	1,896
2004-02-02	1,930	1,940	1,920	1,924	30,100	1,924
2004-01-30	1,910	1,945	1,910	1,941	30,400	1,941
2004-01-29	1,882	1,932	1,875	1,922	40,100	1,922
2004-01-28	1,910	1,922	1,882	1,882	41,400	1,882
2004-01-27	1,960	1,960	1,911	1,913	57,300	1,913
2004-01-26	1,936	1,962	1,930	1,931	94,700	1,931
2004-01-23	1,898	1,954	1,883	1,928	39,600	1,928
2004-01-22	1,880	1,895	1,855	1,882	55,900	1,882
2004-01-21	1,842	1,856	1,840	1,850	34,100	1,850
2004-01-20	1,874	1,874	1,831	1,846	23,800	1,846
2004-01-19	1,850	1,860	1,820	1,844	47,100	1,844
2004-01-16	1,810	1,850	1,810	1,846	27,000	1,846
2004-01-15	1,860	1,860	1,810	1,838	43,900	1,838
2004-01-14	1,880	1,880	1,867	1,870	29,300	1,870
2004-01-13	1,861	1,883	1,852	1,865	41,300	1,865
2004-01-09	1,908	1,908	1,887	1,891	33,400	1,891
2004-01-08	1,913	1,913	1,883	1,898	12,800	1,898
2004-01-07	1,930	1,930	1,890	1,919	58,900	1,919
2004-01-06	1,970	1,998	1,915	1,965	48,200	1,965
2004-01-05	2,055	2,055	2,000	2,010	22,500	2,010

分割・併合履歴： [1991-03-26]1株→1.35株