6820 アイコム(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,080	2,085	2,000	2,000	20,100	2,000
2009-12-29	2,070	2,070	2,035	2,065	5,100	2,065
2009-12-28	1,998	2,080	1,990	2,060	27,900	2,060
2009-12-25	1,981	1,983	1,978	1,980	5,300	1,980
2009-12-24	1,953	1,994	1,953	1,981	7,900	1,981
2009-12-22	1,968	1,989	1,963	1,978	10,700	1,978
2009-12-21	1,985	1,997	1,945	1,969	13,500	1,969
2009-12-18	1,960	1,972	1,951	1,967	13,400	1,967
2009-12-17	2,000	2,030	1,951	1,965	18,500	1,965
2009-12-16	1,974	2,035	1,974	1,983	16,400	1,983
2009-12-15	1,977	1,993	1,961	1,974	8,400	1,974
2009-12-14	1,982	1,996	1,958	1,990	15,900	1,990
2009-12-11	1,975	1,999	1,955	1,975	21,500	1,975
2009-12-10	1,975	1,998	1,964	1,975	6,800	1,975
2009-12-09	1,971	2,005	1,948	1,974	9,800	1,974
2009-12-08	1,969	2,035	1,949	1,970	28,900	1,970
2009-12-07	1,964	1,986	1,931	1,966	22,100	1,966
2009-12-04	1,950	1,965	1,931	1,965	23,000	1,965
2009-12-03	1,850	1,930	1,850	1,930	28,100	1,930
2009-12-02	1,851	1,930	1,831	1,849	44,200	1,849
2009-12-01	1,811	1,852	1,804	1,850	35,400	1,850
2009-11-30	1,820	1,860	1,785	1,830	33,400	1,830
2009-11-27	1,850	1,880	1,812	1,820	12,000	1,820
2009-11-26	1,864	1,885	1,850	1,854	12,500	1,854
2009-11-25	1,960	1,960	1,860	1,906	21,300	1,906
2009-11-24	1,980	1,980	1,938	1,960	14,600	1,960
2009-11-20	1,988	1,996	1,975	1,996	23,800	1,996
2009-11-19	2,015	2,015	1,978	1,987	12,300	1,987
2009-11-18	1,966	1,989	1,950	1,968	24,600	1,968
2009-11-17	2,040	2,040	1,965	1,965	9,900	1,965
2009-11-16	2,025	2,055	2,025	2,040	13,200	2,040
2009-11-13	2,035	2,050	1,997	1,997	26,600	1,997
2009-11-12	2,140	2,145	2,030	2,075	13,600	2,075
2009-11-11	2,170	2,175	2,140	2,140	15,600	2,140
2009-11-10	2,195	2,195	2,165	2,170	21,000	2,170
2009-11-09	2,190	2,190	2,170	2,170	27,600	2,170
2009-11-06	2,190	2,195	2,185	2,190	4,800	2,190
2009-11-05	2,200	2,200	2,185	2,190	4,000	2,190
2009-11-04	2,190	2,195	2,160	2,185	9,400	2,185
2009-11-02	2,200	2,205	2,180	2,190	27,300	2,190
2009-10-30	2,180	2,200	2,165	2,200	17,100	2,200
2009-10-29	2,190	2,190	2,160	2,175	23,800	2,175
2009-10-28	2,170	2,200	2,170	2,200	16,900	2,200
2009-10-27	2,190	2,190	2,160	2,180	21,800	2,180
2009-10-26	2,180	2,230	2,180	2,210	7,900	2,210
2009-10-23	2,190	2,200	2,135	2,175	9,500	2,175
2009-10-22	2,215	2,215	2,135	2,195	9,800	2,195
2009-10-21	2,175	2,230	2,175	2,215	14,200	2,215
2009-10-20	2,215	2,230	2,205	2,215	9,600	2,215
2009-10-19	2,210	2,220	2,185	2,215	12,000	2,215
2009-10-16	2,215	2,215	2,170	2,210	11,100	2,210
2009-10-15	2,200	2,215	2,195	2,205	16,200	2,205
2009-10-14	2,205	2,220	2,200	2,205	15,100	2,205
2009-10-13	2,220	2,235	2,210	2,235	11,000	2,235
2009-10-09	2,205	2,240	2,200	2,235	8,400	2,235
2009-10-08	2,235	2,235	2,205	2,220	10,500	2,220
2009-10-07	2,250	2,260	2,240	2,260	19,500	2,260
2009-10-06	2,250	2,250	2,160	2,220	10,900	2,220
2009-10-05	2,245	2,290	2,230	2,290	14,200	2,290
2009-10-02	2,200	2,255	2,200	2,245	13,600	2,245
2009-10-01	2,300	2,345	2,290	2,320	14,600	2,320
2009-09-30	2,245	2,300	2,245	2,300	12,800	2,300
2009-09-29	2,300	2,300	2,265	2,280	9,800	2,280
2009-09-28	2,310	2,335	2,300	2,330	7,400	2,330
2009-09-25	2,340	2,340	2,290	2,300	9,700	2,300
2009-09-24	2,325	2,385	2,215	2,370	20,400	2,370
2009-09-18	2,245	2,330	2,230	2,320	18,100	2,320
2009-09-17	2,210	2,245	2,200	2,245	18,400	2,245
2009-09-16	2,245	2,280	2,200	2,200	17,000	2,200
2009-09-15	2,240	2,290	2,230	2,235	9,200	2,235
2009-09-14	2,200	2,265	2,170	2,265	38,600	2,265
2009-09-11	2,340	2,350	2,200	2,225	34,700	2,225
2009-09-10	2,200	2,395	2,200	2,300	33,200	2,300
2009-09-09	2,240	2,240	2,190	2,200	10,600	2,200
2009-09-08	2,220	2,240	2,200	2,235	12,500	2,235
2009-09-07	2,220	2,220	2,200	2,200	3,200	2,200
2009-09-04	2,205	2,215	2,200	2,200	6,900	2,200
2009-09-03	2,205	2,210	2,200	2,200	8,100	2,200
2009-09-02	2,230	2,230	2,200	2,225	13,300	2,225
2009-09-01	2,205	2,245	2,190	2,225	14,000	2,225
2009-08-31	2,215	2,230	2,175	2,205	5,000	2,205
2009-08-28	2,200	2,225	2,175	2,215	7,100	2,215
2009-08-27	2,205	2,205	2,145	2,175	7,100	2,175
2009-08-26	2,180	2,220	2,175	2,210	14,300	2,210
2009-08-25	2,200	2,200	2,155	2,165	8,800	2,165
2009-08-24	2,205	2,220	2,165	2,195	13,100	2,195
2009-08-21	2,060	2,150	2,035	2,120	18,200	2,120
2009-08-20	2,040	2,065	2,015	2,055	12,000	2,055
2009-08-19	2,000	2,035	2,000	2,035	14,600	2,035
2009-08-18	2,020	2,025	2,000	2,015	12,900	2,015
2009-08-17	2,025	2,025	1,998	2,000	18,300	2,000
2009-08-14	2,020	2,020	1,993	2,015	19,600	2,015
2009-08-13	2,015	2,020	2,000	2,015	7,300	2,015
2009-08-12	1,995	2,010	1,981	2,000	13,800	2,000
2009-08-11	2,020	2,060	2,005	2,020	6,900	2,020
2009-08-10	2,030	2,035	2,020	2,025	4,000	2,025
2009-08-07	2,020	2,020	1,988	2,010	9,700	2,010
2009-08-06	2,045	2,045	2,030	2,030	12,700	2,030
2009-08-05	2,045	2,060	2,040	2,040	9,000	2,040
2009-08-04	2,045	2,045	2,025	2,035	19,300	2,035
2009-08-03	2,050	2,050	2,025	2,040	12,500	2,040
2009-07-31	2,060	2,060	2,020	2,035	9,000	2,035
2009-07-30	2,030	2,030	2,020	2,020	12,000	2,020
2009-07-29	2,025	2,035	2,000	2,030	11,200	2,030
2009-07-28	2,065	2,070	2,025	2,025	9,100	2,025
2009-07-27	2,030	2,050	2,030	2,045	13,100	2,045
2009-07-24	2,035	2,035	2,000	2,020	12,500	2,020
2009-07-23	2,000	2,015	1,989	2,000	26,000	2,000
2009-07-22	2,020	2,025	1,976	2,005	16,200	2,005
2009-07-21	1,993	2,010	1,976	1,999	18,700	1,999
2009-07-17	1,970	1,975	1,959	1,964	12,900	1,964
2009-07-16	1,970	1,971	1,953	1,958	16,700	1,958
2009-07-15	1,961	1,984	1,941	1,962	30,100	1,962
2009-07-14	1,980	2,005	1,980	2,000	20,200	2,000
2009-07-13	2,040	2,050	2,010	2,010	42,600	2,010
2009-07-10	2,030	2,030	1,981	2,020	34,200	2,020
2009-07-09	2,075	2,095	2,040	2,045	33,900	2,045
2009-07-08	2,080	2,080	2,055	2,055	13,700	2,055
2009-07-07	2,070	2,095	2,065	2,080	41,800	2,080
2009-07-06	2,115	2,115	2,060	2,075	13,600	2,075
2009-07-03	2,075	2,130	2,045	2,110	14,600	2,110
2009-07-02	2,115	2,115	2,100	2,115	12,800	2,115
2009-07-01	2,105	2,125	2,060	2,115	12,300	2,115
2009-06-30	2,125	2,130	2,110	2,120	9,100	2,120
2009-06-29	2,130	2,130	2,095	2,130	20,800	2,130
2009-06-26	2,100	2,130	2,070	2,120	19,600	2,120
2009-06-25	2,020	2,115	2,020	2,085	24,700	2,085
2009-06-24	2,000	2,020	2,000	2,005	19,000	2,005
2009-06-23	2,000	2,015	1,990	2,000	27,700	2,000
2009-06-22	2,000	2,025	1,998	2,020	36,200	2,020
2009-06-19	2,000	2,010	1,983	1,983	63,000	1,983
2009-06-18	1,977	1,989	1,960	1,980	53,700	1,980
2009-06-17	1,982	1,982	1,969	1,977	32,400	1,977
2009-06-16	1,967	1,990	1,949	1,952	56,200	1,952
2009-06-15	1,970	1,985	1,961	1,967	32,100	1,967
2009-06-12	1,941	1,965	1,921	1,963	54,900	1,963
2009-06-11	1,944	1,944	1,922	1,938	13,500	1,938
2009-06-10	1,929	1,949	1,922	1,945	12,100	1,945
2009-06-09	1,916	1,925	1,903	1,918	24,100	1,918
2009-06-08	1,925	1,952	1,913	1,916	31,800	1,916
2009-06-05	1,913	1,916	1,871	1,907	19,500	1,907
2009-06-04	1,951	1,951	1,909	1,909	20,000	1,909
2009-06-03	1,930	1,931	1,915	1,925	18,200	1,925
2009-06-02	1,975	1,982	1,930	1,936	15,900	1,936
2009-06-01	1,960	1,965	1,940	1,945	12,000	1,945
2009-05-29	1,959	1,965	1,935	1,961	25,100	1,961
2009-05-28	1,958	1,983	1,952	1,959	16,600	1,959
2009-05-27	1,997	2,020	1,960	1,971	23,100	1,971
2009-05-26	2,000	2,090	1,963	1,996	26,100	1,996
2009-05-25	2,050	2,085	1,985	1,988	30,000	1,988
2009-05-22	2,065	2,065	2,035	2,045	13,900	2,045
2009-05-21	2,070	2,105	2,055	2,095	20,000	2,095
2009-05-20	2,175	2,180	2,120	2,135	11,200	2,135
2009-05-19	2,090	2,115	2,080	2,115	10,900	2,115
2009-05-18	2,120	2,120	2,065	2,080	11,700	2,080
2009-05-15	2,135	2,150	2,090	2,120	10,600	2,120
2009-05-14	2,135	2,190	2,110	2,125	12,300	2,125
2009-05-13	2,155	2,155	2,110	2,130	6,700	2,130
2009-05-12	2,185	2,200	2,145	2,145	15,100	2,145
2009-05-11	2,170	2,215	2,130	2,170	14,100	2,170
2009-05-08	2,070	2,150	2,060	2,150	17,100	2,150
2009-05-07	2,015	2,090	1,952	2,060	17,300	2,060
2009-05-01	2,030	2,030	1,998	2,010	4,300	2,010
2009-04-30	1,951	2,025	1,951	1,999	10,900	1,999
2009-04-28	1,935	2,010	1,920	1,921	15,900	1,921
2009-04-27	1,971	2,005	1,960	1,965	4,800	1,965
2009-04-24	1,965	1,981	1,945	1,971	13,500	1,971
2009-04-23	2,010	2,020	1,948	2,005	18,000	2,005
2009-04-22	2,030	2,030	1,970	2,005	12,200	2,005
2009-04-21	1,984	2,020	1,940	1,997	20,900	1,997
2009-04-20	2,135	2,135	1,974	1,986	47,200	1,986
2009-04-17	2,155	2,190	2,080	2,165	6,500	2,165
2009-04-16	2,205	2,220	2,180	2,185	3,700	2,185
2009-04-15	2,185	2,205	2,160	2,175	5,600	2,175
2009-04-14	2,140	2,170	2,140	2,155	6,200	2,155
2009-04-13	2,170	2,170	2,120	2,165	9,400	2,165
2009-04-10	2,120	2,185	2,100	2,175	12,900	2,175
2009-04-09	2,180	2,230	2,180	2,230	19,100	2,230
2009-04-08	2,120	2,140	2,110	2,140	10,200	2,140
2009-04-07	2,085	2,145	2,080	2,125	15,800	2,125
2009-04-06	2,135	2,135	2,055	2,060	16,100	2,060
2009-04-03	2,115	2,115	2,030	2,075	18,400	2,075
2009-04-02	2,070	2,075	2,015	2,075	8,500	2,075
2009-04-01	2,070	2,095	2,010	2,030	27,900	2,030
2009-03-31	2,080	2,110	2,055	2,085	8,700	2,085
2009-03-30	2,145	2,185	2,095	2,100	12,000	2,100
2009-03-27	2,150	2,190	2,140	2,140	12,300	2,140
2009-03-26	2,040	2,125	2,040	2,115	16,100	2,115
2009-03-25	2,100	2,125	2,060	2,100	49,200	2,100
2009-03-24	2,120	2,140	2,070	2,135	27,400	2,135
2009-03-23	2,040	2,120	2,035	2,100	21,100	2,100
2009-03-19	1,998	2,025	1,941	2,015	17,000	2,015
2009-03-18	1,984	2,020	1,984	1,987	21,300	1,987
2009-03-17	1,985	2,015	1,982	1,983	23,100	1,983
2009-03-16	1,921	1,994	1,912	1,968	21,100	1,968
2009-03-13	1,920	1,947	1,911	1,915	39,100	1,915
2009-03-12	1,925	1,950	1,901	1,950	19,000	1,950
2009-03-11	1,964	1,968	1,929	1,968	7,500	1,968
2009-03-10	1,938	1,968	1,910	1,934	12,400	1,934
2009-03-09	1,976	1,977	1,939	1,940	16,600	1,940
2009-03-06	1,968	1,980	1,911	1,952	25,500	1,952
2009-03-05	1,944	1,970	1,923	1,968	26,500	1,968
2009-03-04	1,840	1,888	1,840	1,885	19,400	1,885
2009-03-03	1,804	1,845	1,803	1,810	17,600	1,810
2009-03-02	1,870	1,892	1,816	1,850	17,800	1,850
2009-02-27	1,856	1,900	1,821	1,900	14,000	1,900
2009-02-26	1,890	1,890	1,823	1,856	15,000	1,856
2009-02-25	1,896	1,940	1,818	1,890	30,200	1,890
2009-02-24	1,868	1,896	1,837	1,895	19,800	1,895
2009-02-23	1,844	1,878	1,814	1,878	11,800	1,878
2009-02-20	1,856	1,860	1,788	1,850	23,400	1,850
2009-02-19	1,830	1,856	1,800	1,856	34,500	1,856
2009-02-18	1,736	1,862	1,710	1,827	46,900	1,827
2009-02-17	1,747	1,777	1,707	1,736	38,000	1,736
2009-02-16	1,810	1,845	1,743	1,807	20,500	1,807
2009-02-13	1,819	1,847	1,787	1,809	39,000	1,809
2009-02-12	1,768	1,829	1,741	1,789	42,300	1,789
2009-02-10	1,861	1,873	1,765	1,797	44,500	1,797
2009-02-09	1,883	1,889	1,824	1,860	31,000	1,860
2009-02-06	1,877	1,948	1,868	1,880	18,100	1,880
2009-02-05	1,876	1,920	1,855	1,868	30,500	1,868
2009-02-04	1,828	1,900	1,828	1,872	33,500	1,872
2009-02-03	1,833	1,930	1,821	1,827	27,600	1,827
2009-02-02	1,940	1,941	1,830	1,862	26,200	1,862
2009-01-30	1,950	1,996	1,950	1,957	14,400	1,957
2009-01-29	1,996	2,000	1,948	1,966	15,000	1,966
2009-01-28	2,005	2,010	1,975	1,996	8,900	1,996
2009-01-27	1,944	2,010	1,944	2,005	12,400	2,005
2009-01-26	1,900	1,924	1,883	1,897	13,000	1,897
2009-01-23	1,905	1,934	1,877	1,877	23,700	1,877
2009-01-22	1,911	1,952	1,911	1,934	23,400	1,934
2009-01-21	1,912	1,964	1,912	1,913	14,200	1,913
2009-01-20	1,977	1,992	1,956	1,972	13,800	1,972
2009-01-19	2,010	2,050	2,000	2,010	7,400	2,010
2009-01-16	1,963	2,050	1,953	2,005	32,800	2,005
2009-01-15	1,872	1,998	1,863	1,991	68,600	1,991
2009-01-14	1,876	1,909	1,861	1,902	36,400	1,902
2009-01-13	1,831	1,881	1,829	1,846	41,100	1,846
2009-01-09	1,830	1,913	1,822	1,900	28,100	1,900
2009-01-08	1,918	1,918	1,823	1,838	40,300	1,838
2009-01-07	1,951	1,995	1,850	1,918	54,200	1,918
2009-01-06	1,889	1,922	1,889	1,922	61,200	1,922
2009-01-05	1,904	1,910	1,840	1,848	5,500	1,848

分割・併合履歴： [1991-03-26]1株→1.35株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30