6820 アイコム(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-301,8101,9001,8021,9007,7001,900
2008-12-291,8071,8581,7751,84015,2001,840
2008-12-261,7591,8091,7531,80856,0001,808
2008-12-251,7611,7911,7331,75889,7001,758
2008-12-241,6901,7711,6901,7618,6001,761
2008-12-221,8291,8301,6501,73667,1001,736
2008-12-191,8151,8511,7951,81633,3001,816
2008-12-181,8261,8541,8091,82919,0001,829
2008-12-171,8281,8321,7501,80828,6001,808
2008-12-161,7461,8031,7031,78330,0001,783
2008-12-151,7221,8311,7221,80634,8001,806
2008-12-121,7801,8111,6221,63292,2001,632
2008-12-111,9121,9131,8091,85479,0001,854
2008-12-101,8211,9301,8211,91247,5001,912
2008-12-091,7061,8061,6881,80539,5001,805
2008-12-081,6091,6821,6051,67527,1001,675
2008-12-051,5541,6451,5511,60343,8001,603
2008-12-041,7101,7401,5501,57879,6001,578
2008-12-031,7341,7971,6921,71122,3001,711
2008-12-021,7751,7891,6761,73452,0001,734
2008-12-011,9141,9141,7761,83456,1001,834
2008-11-281,8491,9051,8301,88439,4001,884
2008-11-271,8651,9171,8651,87930,5001,879
2008-11-261,9331,9491,8691,89531,5001,895
2008-11-252,0152,0201,8471,96238,1001,962
2008-11-211,8761,9081,8001,90339,5001,903
2008-11-201,8931,8931,8341,87926,5001,879
2008-11-191,9201,9201,8821,91644,0001,916
2008-11-181,8811,9141,8811,90638,6001,906
2008-11-171,9581,9841,9251,93026,8001,930
2008-11-142,0002,0651,9251,96331,0001,963
2008-11-132,0002,0501,9781,98514,7001,985
2008-11-122,0502,1152,0402,07518,5002,075
2008-11-112,0802,0952,0402,05518,8002,055
2008-11-102,0402,1402,0052,07058,1002,070
2008-11-072,0152,0701,9752,00019,8002,000
2008-11-062,1002,1002,0152,02021,1002,020
2008-11-052,1302,2002,0902,19564,4002,195
2008-11-041,9192,0751,9192,05059,7002,050
2008-10-311,9031,9091,7731,88939,3001,889
2008-10-301,7371,9321,7051,87347,2001,873
2008-10-291,8091,8301,5611,67546,3001,675
2008-10-281,5321,6591,5271,65928,9001,659
2008-10-271,7001,7001,4801,48238,1001,482
2008-10-241,7401,7801,7001,71730,1001,717
2008-10-231,8481,8481,6751,71065,4001,710
2008-10-221,9601,9641,8501,85017,9001,850
2008-10-211,9571,9601,9101,93031,1001,930
2008-10-201,9231,9401,8971,93522,4001,935
2008-10-171,8761,9271,8601,92236,7001,922
2008-10-161,9071,9271,8501,85343,1001,853
2008-10-151,8841,9281,8521,92781,0001,927
2008-10-142,0702,1001,8491,88477,2001,884
2008-10-101,9262,0701,8532,07087,2002,070
2008-10-091,9982,0401,9451,98624,2001,986
2008-10-081,9812,1001,9601,96826,4001,968
2008-10-071,9992,0001,8521,98120,4001,981
2008-10-062,1002,1152,0702,08546,6002,085
2008-10-032,0602,0752,0302,04018,1002,040
2008-10-022,1202,1202,0702,0757,6002,075
2008-10-012,1052,1452,1002,11010,8002,110
2008-09-302,0452,1351,9442,09021,7002,090
2008-09-292,0652,0952,0102,03514,6002,035
2008-09-262,0702,0752,0102,04022,9002,040
2008-09-252,0702,0952,0252,05014,0002,050
2008-09-242,0502,1302,0502,13019,8002,130
2008-09-222,2802,2852,1402,14019,5002,140
2008-09-192,2902,3302,1702,21035,0002,210
2008-09-182,2502,2702,1552,27025,7002,270
2008-09-172,2652,2752,2452,27012,9002,270
2008-09-162,2502,2802,2002,25519,0002,255
2008-09-122,3402,3452,2852,30521,5002,305
2008-09-112,3752,4002,3502,36018,3002,360
2008-09-102,4052,4652,3802,39013,4002,390
2008-09-092,4602,4752,4352,46515,8002,465
2008-09-082,4552,4902,4202,48523,2002,485
2008-09-052,4202,4652,3952,45026,9002,450
2008-09-042,4602,4602,4002,43521,8002,435
2008-09-032,4752,4952,4552,49512,1002,495
2008-09-022,4902,4952,4352,46037,7002,460
2008-09-012,5602,5602,4952,50028,7002,500
2008-08-292,5252,5652,5252,56518,1002,565
2008-08-282,5202,5202,4652,50010,4002,500
2008-08-272,5352,5352,5152,5152,7002,515
2008-08-262,5302,5302,4802,5209,0002,520
2008-08-252,4952,5302,4852,50011,6002,500
2008-08-222,4802,4952,4652,4958,5002,495
2008-08-212,4802,4852,4352,47520,9002,475
2008-08-202,4802,4902,4652,4809,7002,480
2008-08-192,5002,5002,4702,4809,7002,480
2008-08-182,5052,5752,5052,52515,0002,525
2008-08-152,4352,5152,4352,50016,2002,500
2008-08-142,4252,4852,4202,45525,2002,455
2008-08-132,4102,4152,3802,39527,7002,395
2008-08-122,4002,4302,4002,41034,7002,410
2008-08-112,4052,4052,3602,39523,5002,395
2008-08-082,3302,4352,3102,39053,7002,390
2008-08-072,4252,4252,3602,38019,3002,380
2008-08-062,4052,4402,4002,43037,5002,430
2008-08-052,3752,3902,3402,35533,1002,355
2008-08-042,4102,4152,3252,34030,2002,340
2008-08-012,4302,4302,3752,39018,9002,390
2008-07-312,4352,4702,3852,43038,8002,430
2008-07-302,3552,4302,3552,42027,1002,420
2008-07-292,3002,3252,2702,32023,5002,320
2008-07-282,4202,4202,2902,29545,0002,295
2008-07-252,4802,4902,4052,40527,6002,405
2008-07-242,4852,5002,4302,48038,1002,480
2008-07-232,4752,5102,4702,47020,5002,470
2008-07-222,4302,4702,3602,45020,0002,450
2008-07-182,5102,5252,3952,43023,7002,430
2008-07-172,5302,5602,4552,49026,8002,490
2008-07-162,5252,5502,4952,52025,8002,520
2008-07-152,5602,6052,5302,5559,7002,555
2008-07-142,5952,6352,5802,59014,5002,590
2008-07-112,6002,6252,5652,60024,4002,600
2008-07-102,6202,6602,6202,64012,4002,640
2008-07-092,6602,6852,6402,65018,4002,650
2008-07-082,6752,6852,6452,66017,1002,660
2008-07-072,6652,6952,6652,67513,8002,675
2008-07-042,6352,6702,6352,66512,4002,665
2008-07-032,6302,6652,6152,66010,2002,660
2008-07-022,6802,7102,6602,67017,7002,670
2008-07-012,6352,7202,6352,70526,1002,705
2008-06-302,6002,6902,6002,67515,1002,675
2008-06-272,6252,6752,6202,63523,1002,635
2008-06-262,7352,7752,6802,68515,0002,685
2008-06-252,6852,7002,6552,70012,2002,700
2008-06-242,6202,6852,6202,6809,5002,680
2008-06-232,6852,7252,6852,7008,7002,700
2008-06-202,7602,7702,7102,72516,1002,725
2008-06-192,7752,7902,6702,70531,7002,705
2008-06-182,8952,8952,7602,81532,1002,815
2008-06-172,8052,9202,8052,87039,2002,870
2008-06-162,7602,8052,7352,80011,6002,800
2008-06-132,7702,7702,6952,73019,8002,730
2008-06-122,7752,8102,7302,78030,7002,780
2008-06-112,6502,7552,6502,75034,4002,750
2008-06-102,6002,6302,5952,62019,3002,620
2008-06-092,5802,5852,5302,54514,3002,545
2008-06-062,6602,6602,6152,6158,8002,615
2008-06-052,6352,6502,6052,64511,0002,645
2008-06-042,6152,6402,6102,6356,2002,635
2008-06-032,6302,6402,5902,60514,7002,605
2008-06-022,6402,6652,6202,65019,6002,650
2008-05-302,6502,6902,6402,65528,7002,655
2008-05-292,6002,6502,6002,64516,6002,645
2008-05-282,5702,6002,5352,57031,3002,570
2008-05-272,5152,5702,5152,55024,2002,550
2008-05-262,5652,5652,4802,49517,8002,495
2008-05-232,5452,6052,5252,58015,0002,580
2008-05-222,5602,5902,5152,57513,0002,575
2008-05-212,6202,6202,5402,55517,5002,555
2008-05-202,6402,6502,6252,63511,4002,635
2008-05-192,6502,6802,6152,67016,2002,670
2008-05-162,6902,6902,6152,66025,2002,660
2008-05-152,7102,7502,6802,73046,2002,730
2008-05-142,6002,7052,6002,69031,0002,690
2008-05-132,5502,6252,5502,61515,7002,615
2008-05-122,5752,6002,5702,58010,4002,580
2008-05-092,6002,6052,5702,58018,2002,580
2008-05-082,6352,6352,6052,61520,4002,615
2008-05-072,5002,6002,5002,59530,9002,595
2008-05-022,4852,4952,4602,4909,1002,490
2008-05-012,4402,4752,4352,4509,3002,450
2008-04-302,4702,4802,4202,46017,8002,460
2008-04-282,4752,5152,4702,48510,6002,485
2008-04-252,4852,5602,4802,51015,2002,510
2008-04-242,5052,5252,4702,4806,3002,480
2008-04-232,4902,5002,4652,49512,5002,495
2008-04-222,5402,5402,5102,5157,0002,515
2008-04-212,5152,5402,5002,5108,6002,510
2008-04-182,5102,5202,4652,51012,5002,510
2008-04-172,4652,5002,4602,4909,4002,490
2008-04-162,4652,4802,4502,46020,4002,460
2008-04-152,5052,5052,4352,45537,1002,455
2008-04-142,4752,5402,4452,50039,4002,500
2008-04-112,4902,4902,4452,47036,5002,470
2008-04-102,4502,4602,4352,45017,3002,450
2008-04-092,4752,4752,4402,45512,2002,455
2008-04-082,4752,4802,4452,45516,6002,455
2008-04-072,5152,5252,4852,50510,6002,505
2008-04-042,4602,4952,4552,4755,7002,475
2008-04-032,5002,5002,4552,49012,7002,490
2008-04-022,5002,5652,4852,51514,2002,515
2008-04-012,4552,4702,4502,46010,3002,460
2008-03-312,5002,5152,4202,43529,5002,435
2008-03-282,4052,4902,4052,48011,9002,480
2008-03-272,4652,4802,4302,44019,4002,440
2008-03-262,4102,4702,4052,47022,7002,470
2008-03-252,3702,4802,3702,47064,9002,470
2008-03-242,4502,5002,4402,44014,6002,440
2008-03-212,3902,4402,3902,43025,1002,430
2008-03-192,4702,4702,3602,39022,9002,390
2008-03-182,3652,4002,3302,35528,2002,355
2008-03-172,4352,4352,2602,32540,6002,325
2008-03-142,4752,4952,4352,45545,8002,455
2008-03-132,6302,6302,5102,51527,4002,515
2008-03-122,6302,6702,5852,67022,2002,670
2008-03-112,5402,6602,5202,65028,7002,650
2008-03-102,6002,6452,5252,56027,3002,560
2008-03-072,6302,6452,6002,62013,8002,620
2008-03-062,6002,6802,6002,67017,0002,670
2008-03-052,6052,6252,5852,60017,4002,600
2008-03-042,6252,6402,5852,60539,2002,605
2008-03-032,6502,6702,6202,62533,9002,625
2008-02-292,7102,7502,6902,74035,5002,740
2008-02-282,7402,8202,7252,81033,4002,810
2008-02-272,8352,8452,7852,79042,6002,790
2008-02-262,9002,9302,8552,91525,2002,915
2008-02-252,8202,8952,8202,89519,9002,895
2008-02-222,7252,7852,7252,78021,4002,780
2008-02-212,6652,7852,6652,76020,8002,760
2008-02-202,7352,7352,6402,66022,9002,660
2008-02-192,7202,7602,6952,73517,1002,735
2008-02-182,7952,7952,7152,74515,7002,745
2008-02-152,7802,8102,7002,79519,6002,795
2008-02-142,7002,8102,7002,80030,8002,800
2008-02-132,6502,6752,6452,66035,6002,660
2008-02-122,5652,6552,5552,64532,3002,645
2008-02-082,4002,5702,4002,56544,7002,565
2008-02-072,5252,5352,3952,44080,1002,440
2008-02-062,4752,5152,4752,48540,0002,485
2008-02-052,5552,5652,5252,55520,6002,555
2008-02-042,5652,5852,4802,52530,6002,525
2008-02-012,5852,5852,4652,49039,4002,490
2008-01-312,4652,5652,4352,56527,3002,565
2008-01-302,5402,5402,4452,46527,0002,465
2008-01-292,4902,5152,4552,50011,1002,500
2008-01-282,4802,5502,4452,44526,3002,445
2008-01-252,4452,5002,4352,50025,5002,500
2008-01-242,3752,4052,3502,40541,9002,405
2008-01-232,3052,4252,3052,33542,9002,335
2008-01-222,3002,3852,2152,30543,5002,305
2008-01-212,5302,5302,4202,42526,3002,425
2008-01-182,4352,5602,4102,53533,6002,535
2008-01-172,4202,5252,4202,47566,0002,475
2008-01-162,3402,4052,2802,35557,3002,355
2008-01-152,6002,6402,4852,51066,8002,510
2008-01-112,6552,6552,5552,57024,7002,570
2008-01-102,6352,6402,5852,58537,8002,585
2008-01-092,5552,6452,5402,63026,8002,630
2008-01-082,5752,6152,5702,58020,8002,580
2008-01-072,6802,6802,6152,61517,7002,615
2008-01-042,7302,7302,6202,67023,4002,670

分割・併合履歴 : [1991-03-26]1株→1.35株