6820 アイコム(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,238	2,266	2,216	2,225	11,200	2,225
2010-12-29	2,203	2,240	2,198	2,238	15,600	2,238
2010-12-28	2,214	2,220	2,197	2,202	9,400	2,202
2010-12-27	2,192	2,206	2,188	2,201	14,800	2,201
2010-12-24	2,190	2,190	2,172	2,174	6,900	2,174
2010-12-22	2,214	2,216	2,175	2,189	21,100	2,189
2010-12-21	2,198	2,224	2,183	2,213	12,300	2,213
2010-12-20	2,209	2,221	2,191	2,193	18,800	2,193
2010-12-17	2,151	2,218	2,151	2,209	27,300	2,209
2010-12-16	2,189	2,197	2,178	2,191	15,000	2,191
2010-12-15	2,174	2,189	2,153	2,189	25,200	2,189
2010-12-14	2,159	2,194	2,159	2,188	29,100	2,188
2010-12-13	2,161	2,172	2,129	2,158	20,400	2,158
2010-12-10	2,159	2,174	2,132	2,161	35,600	2,161
2010-12-09	2,166	2,175	2,152	2,158	16,400	2,158
2010-12-08	2,154	2,168	2,130	2,168	19,000	2,168
2010-12-07	2,168	2,168	2,114	2,157	21,100	2,157
2010-12-06	2,163	2,177	2,150	2,167	11,100	2,167
2010-12-03	2,139	2,204	2,111	2,162	29,100	2,162
2010-12-02	2,145	2,145	2,099	2,113	23,400	2,113
2010-12-01	2,069	2,115	2,069	2,112	21,000	2,112
2010-11-30	2,102	2,126	2,085	2,086	24,700	2,086
2010-11-29	2,107	2,140	2,101	2,108	13,500	2,108
2010-11-26	2,119	2,132	2,090	2,106	20,300	2,106
2010-11-25	2,102	2,141	2,102	2,119	26,300	2,119
2010-11-24	2,097	2,118	2,077	2,101	23,200	2,101
2010-11-22	2,076	2,119	2,072	2,098	22,700	2,098
2010-11-19	2,100	2,101	2,071	2,076	13,900	2,076
2010-11-18	2,058	2,105	2,058	2,100	25,200	2,100
2010-11-17	2,053	2,063	2,046	2,058	14,600	2,058
2010-11-16	2,097	2,098	2,050	2,054	37,500	2,054
2010-11-15	2,082	2,105	2,067	2,100	25,600	2,100
2010-11-12	2,076	2,115	2,067	2,067	41,800	2,067
2010-11-11	2,060	2,078	2,037	2,075	47,300	2,075
2010-11-10	2,082	2,107	2,067	2,080	34,900	2,080
2010-11-09	2,133	2,135	2,085	2,091	40,400	2,091
2010-11-08	2,134	2,142	2,094	2,133	20,400	2,133
2010-11-05	2,106	2,146	2,106	2,133	35,900	2,133
2010-11-04	2,099	2,132	2,083	2,089	39,700	2,089
2010-11-02	2,100	2,100	2,040	2,071	44,800	2,071
2010-11-01	2,125	2,177	2,101	2,106	67,200	2,106
2010-10-29	2,186	2,242	2,133	2,166	18,400	2,166
2010-10-28	2,221	2,227	2,175	2,196	25,700	2,196
2010-10-27	2,228	2,250	2,203	2,221	24,200	2,221
2010-10-26	2,197	2,254	2,193	2,227	33,800	2,227
2010-10-25	2,209	2,232	2,158	2,190	27,700	2,190
2010-10-22	2,185	2,243	2,184	2,209	24,600	2,209
2010-10-21	2,247	2,247	2,178	2,193	29,700	2,193
2010-10-20	2,210	2,233	2,169	2,198	31,700	2,198
2010-10-19	2,223	2,263	2,192	2,210	25,400	2,210
2010-10-18	2,177	2,231	2,177	2,215	16,200	2,215
2010-10-15	2,211	2,223	2,160	2,183	36,500	2,183
2010-10-14	2,205	2,235	2,205	2,226	27,200	2,226
2010-10-13	2,206	2,238	2,161	2,193	39,200	2,193
2010-10-12	2,265	2,320	2,180	2,205	29,700	2,205
2010-10-08	2,304	2,321	2,262	2,264	38,600	2,264
2010-10-07	2,270	2,293	2,250	2,288	15,300	2,288
2010-10-06	2,251	2,289	2,237	2,254	22,100	2,254
2010-10-05	2,193	2,275	2,164	2,248	33,800	2,248
2010-10-04	2,205	2,219	2,160	2,193	33,500	2,193
2010-10-01	2,157	2,210	2,152	2,204	33,900	2,204
2010-09-30	2,239	2,253	2,170	2,177	24,600	2,177
2010-09-29	2,185	2,233	2,185	2,225	30,800	2,225
2010-09-28	2,149	2,234	2,127	2,172	36,900	2,172
2010-09-27	2,104	2,152	2,104	2,152	41,000	2,152
2010-09-24	2,109	2,132	2,100	2,100	37,000	2,100
2010-09-22	2,137	2,157	2,118	2,125	28,200	2,125
2010-09-21	2,184	2,184	2,137	2,137	15,500	2,137
2010-09-17	2,166	2,180	2,149	2,163	19,400	2,163
2010-09-16	2,177	2,177	2,150	2,170	19,000	2,170
2010-09-15	2,158	2,200	2,134	2,176	28,900	2,176
2010-09-14	2,186	2,186	2,154	2,167	19,100	2,167
2010-09-13	2,206	2,206	2,172	2,182	22,100	2,182
2010-09-10	2,211	2,217	2,196	2,206	31,900	2,206
2010-09-09	2,234	2,235	2,214	2,219	34,700	2,219
2010-09-08	2,255	2,255	2,203	2,221	28,300	2,221
2010-09-07	2,263	2,278	2,245	2,262	12,300	2,262
2010-09-06	2,220	2,267	2,205	2,263	32,700	2,263
2010-09-03	2,220	2,232	2,199	2,220	30,200	2,220
2010-09-02	2,213	2,226	2,196	2,217	29,800	2,217
2010-09-01	2,205	2,223	2,171	2,212	37,600	2,212
2010-08-31	2,245	2,287	2,196	2,204	21,900	2,204
2010-08-30	2,303	2,340	2,259	2,286	23,500	2,286
2010-08-27	2,190	2,340	2,184	2,264	35,500	2,264
2010-08-26	2,149	2,190	2,115	2,190	59,100	2,190
2010-08-25	2,200	2,207	2,182	2,199	26,300	2,199
2010-08-24	2,181	2,204	2,168	2,199	31,800	2,199
2010-08-23	2,168	2,220	2,132	2,181	65,700	2,181
2010-08-20	2,200	2,200	2,149	2,169	24,100	2,169
2010-08-19	2,215	2,223	2,184	2,204	29,700	2,204
2010-08-18	2,202	2,222	2,181	2,201	18,100	2,201
2010-08-17	2,187	2,204	2,186	2,201	15,200	2,201
2010-08-16	2,191	2,191	2,141	2,186	17,400	2,186
2010-08-13	2,160	2,201	2,160	2,191	18,600	2,191
2010-08-12	2,135	2,169	2,135	2,159	39,100	2,159
2010-08-11	2,170	2,189	2,131	2,176	25,400	2,176
2010-08-10	2,197	2,207	2,176	2,176	19,800	2,176
2010-08-09	2,203	2,210	2,180	2,197	14,500	2,197
2010-08-06	2,200	2,210	2,166	2,206	30,800	2,206
2010-08-05	2,195	2,222	2,180	2,199	28,300	2,199
2010-08-04	2,141	2,198	2,140	2,194	31,800	2,194
2010-08-03	2,131	2,152	2,100	2,148	21,600	2,148
2010-08-02	2,130	2,131	2,092	2,099	27,800	2,099
2010-07-30	2,169	2,169	2,050	2,143	18,700	2,143
2010-07-29	2,188	2,200	2,175	2,189	19,400	2,189
2010-07-28	2,177	2,202	2,177	2,187	16,900	2,187
2010-07-27	2,126	2,180	2,126	2,153	23,700	2,153
2010-07-26	2,106	2,136	2,106	2,122	7,500	2,122
2010-07-23	2,099	2,123	2,093	2,102	19,100	2,102
2010-07-22	2,032	2,065	2,032	2,049	22,800	2,049
2010-07-21	2,099	2,129	2,057	2,058	28,300	2,058
2010-07-20	2,090	2,120	2,090	2,100	11,100	2,100
2010-07-16	2,128	2,141	2,093	2,102	17,800	2,102
2010-07-15	2,180	2,180	2,146	2,146	18,100	2,146
2010-07-14	2,201	2,221	2,192	2,205	14,800	2,205
2010-07-13	2,175	2,190	2,166	2,172	24,100	2,172
2010-07-12	2,175	2,189	2,160	2,170	17,300	2,170
2010-07-09	2,177	2,177	2,121	2,160	16,200	2,160
2010-07-08	2,130	2,155	2,129	2,147	11,200	2,147
2010-07-07	2,173	2,174	2,101	2,110	29,600	2,110
2010-07-06	2,148	2,196	2,133	2,196	18,600	2,196
2010-07-05	2,088	2,155	2,088	2,148	24,100	2,148
2010-07-02	2,050	2,113	2,050	2,113	28,500	2,113
2010-07-01	1,977	2,062	1,966	2,045	56,300	2,045
2010-06-30	2,051	2,055	1,981	2,027	26,200	2,027
2010-06-29	2,119	2,150	2,085	2,090	27,100	2,090
2010-06-28	2,130	2,138	2,103	2,107	24,900	2,107
2010-06-25	2,157	2,168	2,114	2,138	20,900	2,138
2010-06-24	2,162	2,177	2,149	2,157	29,000	2,157
2010-06-23	2,197	2,198	2,143	2,177	32,700	2,177
2010-06-22	2,240	2,240	2,201	2,223	32,500	2,223
2010-06-21	2,234	2,296	2,232	2,273	29,900	2,273
2010-06-18	2,299	2,312	2,230	2,253	26,300	2,253
2010-06-17	2,337	2,337	2,295	2,311	23,000	2,311
2010-06-16	2,409	2,409	2,320	2,336	16,600	2,336
2010-06-15	2,331	2,351	2,320	2,325	9,400	2,325
2010-06-14	2,338	2,375	2,338	2,355	9,800	2,355
2010-06-11	2,301	2,356	2,301	2,326	43,300	2,326
2010-06-10	2,279	2,341	2,279	2,339	18,000	2,339
2010-06-09	2,300	2,300	2,224	2,253	19,000	2,253
2010-06-08	2,268	2,286	2,257	2,275	28,600	2,275
2010-06-07	2,345	2,345	2,301	2,318	12,600	2,318
2010-06-04	2,431	2,432	2,389	2,395	23,200	2,395
2010-06-03	2,420	2,460	2,413	2,449	25,800	2,449
2010-06-02	2,440	2,453	2,413	2,414	18,700	2,414
2010-06-01	2,464	2,499	2,444	2,477	27,400	2,477
2010-05-31	2,383	2,455	2,383	2,442	19,000	2,442
2010-05-28	2,390	2,416	2,352	2,383	32,500	2,383
2010-05-27	2,321	2,388	2,270	2,386	41,600	2,386
2010-05-26	2,375	2,398	2,309	2,325	68,300	2,325
2010-05-25	2,411	2,445	2,361	2,380	37,600	2,380
2010-05-24	2,431	2,445	2,389	2,411	28,800	2,411
2010-05-21	2,451	2,470	2,417	2,447	48,600	2,447
2010-05-20	2,505	2,519	2,493	2,501	34,500	2,501
2010-05-19	2,461	2,548	2,461	2,529	31,000	2,529
2010-05-18	2,430	2,534	2,429	2,498	48,900	2,498
2010-05-17	2,480	2,495	2,418	2,430	53,000	2,430
2010-05-14	2,567	2,612	2,520	2,520	25,400	2,520
2010-05-13	2,610	2,611	2,578	2,593	21,300	2,593
2010-05-12	2,665	2,667	2,610	2,631	13,000	2,631
2010-05-11	2,638	2,675	2,614	2,615	25,400	2,615
2010-05-10	2,600	2,630	2,585	2,627	22,600	2,627
2010-05-07	2,587	2,636	2,531	2,609	33,800	2,609
2010-05-06	2,535	2,585	2,512	2,537	30,400	2,537
2010-04-30	2,560	2,608	2,560	2,585	27,600	2,585
2010-04-28	2,547	2,585	2,533	2,550	30,300	2,550
2010-04-27	2,583	2,602	2,583	2,597	10,500	2,597
2010-04-26	2,550	2,620	2,550	2,583	23,900	2,583
2010-04-23	2,515	2,542	2,509	2,527	18,400	2,527
2010-04-22	2,547	2,560	2,497	2,536	36,800	2,536
2010-04-21	2,476	2,563	2,476	2,538	21,000	2,538
2010-04-20	2,495	2,515	2,438	2,476	20,000	2,476
2010-04-19	2,488	2,505	2,456	2,485	27,300	2,485
2010-04-16	2,472	2,570	2,472	2,502	33,700	2,502
2010-04-15	2,495	2,539	2,479	2,521	22,500	2,521
2010-04-14	2,479	2,570	2,465	2,494	30,500	2,494
2010-04-13	2,525	2,531	2,417	2,499	25,100	2,499
2010-04-12	2,520	2,575	2,515	2,524	25,400	2,524
2010-04-09	2,458	2,505	2,448	2,480	16,100	2,480
2010-04-08	2,403	2,476	2,403	2,458	28,000	2,458
2010-04-07	2,445	2,480	2,422	2,453	41,700	2,453
2010-04-06	2,450	2,466	2,422	2,436	25,300	2,436
2010-04-05	2,447	2,469	2,385	2,452	45,800	2,452
2010-04-02	2,500	2,500	2,429	2,450	43,600	2,450
2010-04-01	2,428	2,510	2,412	2,480	46,800	2,480
2010-03-31	2,410	2,480	2,385	2,393	31,400	2,393
2010-03-30	2,320	2,392	2,320	2,385	34,000	2,385
2010-03-29	2,314	2,340	2,293	2,340	31,400	2,340
2010-03-26	2,300	2,345	2,266	2,324	95,100	2,324
2010-03-25	2,324	2,340	2,260	2,315	39,200	2,315
2010-03-24	2,365	2,369	2,321	2,360	29,800	2,360
2010-03-23	2,365	2,386	2,360	2,365	16,000	2,365
2010-03-19	2,397	2,403	2,359	2,396	18,900	2,396
2010-03-18	2,371	2,392	2,367	2,378	17,400	2,378
2010-03-17	2,393	2,399	2,368	2,394	7,700	2,394
2010-03-16	2,357	2,400	2,357	2,393	7,200	2,393
2010-03-15	2,366	2,395	2,344	2,393	10,700	2,393
2010-03-12	2,400	2,403	2,383	2,395	25,900	2,395
2010-03-11	2,376	2,410	2,376	2,400	12,600	2,400
2010-03-10	2,345	2,390	2,345	2,375	14,800	2,375
2010-03-09	2,390	2,404	2,390	2,395	16,000	2,395
2010-03-08	2,420	2,420	2,395	2,409	11,200	2,409
2010-03-05	2,400	2,406	2,386	2,402	16,700	2,402
2010-03-04	2,360	2,383	2,344	2,383	18,200	2,383
2010-03-03	2,421	2,421	2,348	2,382	15,700	2,382
2010-03-02	2,370	2,438	2,370	2,421	20,400	2,421
2010-03-01	2,328	2,370	2,326	2,370	9,900	2,370
2010-02-26	2,280	2,348	2,280	2,334	22,000	2,334
2010-02-25	2,255	2,284	2,245	2,267	15,900	2,267
2010-02-24	2,270	2,270	2,225	2,263	16,700	2,263
2010-02-23	2,250	2,262	2,221	2,252	10,300	2,252
2010-02-22	2,190	2,268	2,190	2,249	14,800	2,249
2010-02-19	2,227	2,277	2,180	2,187	33,800	2,187
2010-02-18	2,224	2,277	2,169	2,277	14,600	2,277
2010-02-17	2,201	2,228	2,199	2,228	12,400	2,228
2010-02-16	2,177	2,194	2,177	2,185	7,200	2,185
2010-02-15	2,170	2,170	2,120	2,142	7,300	2,142
2010-02-12	2,104	2,170	2,104	2,170	17,700	2,170
2010-02-10	2,136	2,136	2,086	2,104	19,800	2,104
2010-02-09	2,010	2,094	2,001	2,086	18,900	2,086
2010-02-08	2,081	2,081	2,023	2,037	12,900	2,037
2010-02-05	2,155	2,155	2,096	2,115	7,900	2,115
2010-02-04	2,194	2,194	2,129	2,165	4,500	2,165
2010-02-03	2,113	2,176	2,113	2,149	9,600	2,149
2010-02-02	2,091	2,124	2,090	2,113	12,600	2,113
2010-02-01	2,150	2,162	2,115	2,123	11,800	2,123
2010-01-29	2,200	2,200	2,156	2,161	7,700	2,161
2010-01-28	2,161	2,234	2,157	2,203	10,000	2,203
2010-01-27	2,216	2,217	2,186	2,190	9,100	2,190
2010-01-26	2,233	2,274	2,209	2,216	11,100	2,216
2010-01-25	2,217	2,270	2,210	2,233	17,300	2,233
2010-01-22	2,218	2,224	2,195	2,210	13,600	2,210
2010-01-21	2,188	2,248	2,182	2,230	16,300	2,230
2010-01-20	2,250	2,250	2,204	2,217	7,600	2,217
2010-01-19	2,253	2,253	2,226	2,235	7,200	2,235
2010-01-18	2,261	2,261	2,201	2,235	10,200	2,235
2010-01-15	2,261	2,261	2,211	2,261	9,900	2,261
2010-01-14	2,212	2,262	2,212	2,261	9,300	2,261
2010-01-13	2,275	2,293	2,260	2,260	13,100	2,260
2010-01-12	2,230	2,283	2,225	2,274	11,200	2,274
2010-01-08	2,230	2,242	2,203	2,235	15,400	2,235
2010-01-07	2,210	2,217	2,182	2,216	14,500	2,216
2010-01-06	2,157	2,195	2,135	2,192	18,300	2,192
2010-01-05	2,109	2,197	2,107	2,157	34,100	2,157
2010-01-04	2,043	2,059	1,993	2,059	18,800	2,059

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