6820 アイコム(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	1,992	1,992	1,974	1,974	3,000	1,974
2011-12-29	1,963	1,976	1,951	1,975	1,500	1,975
2011-12-28	1,980	1,984	1,946	1,951	3,300	1,951
2011-12-27	1,969	1,980	1,969	1,980	600	1,980
2011-12-26	1,957	1,969	1,957	1,969	600	1,969
2011-12-22	1,971	1,992	1,921	1,956	5,200	1,956
2011-12-21	1,971	1,991	1,971	1,981	900	1,981
2011-12-20	1,944	1,998	1,932	1,971	2,800	1,971
2011-12-19	1,940	1,941	1,921	1,932	5,200	1,932
2011-12-16	1,998	2,017	1,940	1,940	4,600	1,940
2011-12-15	1,948	2,020	1,948	2,010	5,500	2,010
2011-12-14	1,992	1,992	1,959	1,959	3,200	1,959
2011-12-13	1,980	2,013	1,948	1,992	9,700	1,992
2011-12-12	1,992	1,992	1,980	1,980	2,300	1,980
2011-12-09	1,959	1,981	1,950	1,957	14,000	1,957
2011-12-08	1,999	2,000	1,974	1,999	8,300	1,999
2011-12-07	1,982	2,022	1,980	1,992	7,100	1,992
2011-12-06	2,002	2,025	1,985	1,985	8,000	1,985
2011-12-05	1,990	2,010	1,990	2,002	2,700	2,002
2011-12-02	1,990	2,010	1,972	2,003	3,900	2,003
2011-12-01	1,990	1,998	1,974	1,990	3,800	1,990
2011-11-30	1,935	1,990	1,908	1,990	8,700	1,990
2011-11-29	1,827	1,950	1,827	1,950	4,100	1,950
2011-11-28	1,849	1,891	1,825	1,825	2,900	1,825
2011-11-25	1,850	1,901	1,849	1,849	4,200	1,849
2011-11-24	1,802	1,860	1,800	1,849	6,600	1,849
2011-11-22	1,810	1,851	1,810	1,842	3,300	1,842
2011-11-21	1,832	1,832	1,791	1,819	1,800	1,819
2011-11-18	1,822	1,834	1,808	1,832	4,000	1,832
2011-11-17	1,821	1,855	1,816	1,846	4,800	1,846
2011-11-16	1,798	1,837	1,798	1,810	2,300	1,810
2011-11-15	1,794	1,824	1,794	1,824	1,900	1,824
2011-11-14	1,867	1,867	1,815	1,816	2,100	1,816
2011-11-11	1,860	1,860	1,820	1,831	3,500	1,831
2011-11-10	1,843	1,850	1,814	1,850	3,600	1,850
2011-11-09	1,796	1,857	1,796	1,857	3,900	1,857
2011-11-08	1,830	1,860	1,804	1,804	2,700	1,804
2011-11-07	1,861	1,861	1,846	1,855	5,700	1,855
2011-11-04	1,853	1,891	1,843	1,873	9,000	1,873
2011-11-02	1,855	1,868	1,833	1,833	10,900	1,833
2011-11-01	1,935	1,935	1,889	1,895	4,100	1,895
2011-10-31	1,983	1,988	1,936	1,936	5,300	1,936
2011-10-28	1,991	1,992	1,965	1,965	14,700	1,965
2011-10-27	1,994	2,000	1,921	1,990	17,900	1,990
2011-10-26	1,960	1,978	1,928	1,978	4,800	1,978
2011-10-25	2,000	2,000	1,959	1,959	5,300	1,959
2011-10-24	1,989	1,996	1,985	1,990	23,800	1,990
2011-10-21	1,943	1,985	1,934	1,975	10,200	1,975
2011-10-20	1,952	1,952	1,925	1,943	2,900	1,943
2011-10-19	1,966	1,970	1,941	1,949	14,200	1,949
2011-10-18	1,957	1,975	1,934	1,954	10,600	1,954
2011-10-17	1,975	1,981	1,967	1,968	21,600	1,968
2011-10-14	1,950	1,979	1,950	1,957	8,700	1,957
2011-10-13	1,964	1,978	1,959	1,973	6,400	1,973
2011-10-12	1,919	1,957	1,909	1,943	5,300	1,943
2011-10-11	1,868	1,914	1,866	1,914	6,900	1,914
2011-10-07	1,864	1,867	1,835	1,835	12,000	1,835
2011-10-06	1,854	1,876	1,847	1,863	12,600	1,863
2011-10-05	1,923	1,923	1,860	1,862	6,900	1,862
2011-10-04	1,936	1,936	1,900	1,911	9,100	1,911
2011-10-03	1,975	1,975	1,905	1,937	6,800	1,937
2011-09-30	1,990	1,995	1,947	1,987	18,800	1,987
2011-09-29	1,927	1,990	1,899	1,990	18,200	1,990
2011-09-28	1,854	1,940	1,854	1,940	19,900	1,940
2011-09-27	1,744	1,847	1,744	1,847	11,100	1,847
2011-09-26	1,772	1,778	1,725	1,725	12,900	1,725
2011-09-22	1,821	1,825	1,769	1,785	16,200	1,785
2011-09-21	1,850	1,864	1,821	1,821	6,100	1,821
2011-09-20	1,878	1,884	1,847	1,850	10,300	1,850
2011-09-16	1,800	1,900	1,800	1,900	18,500	1,900
2011-09-15	1,777	1,800	1,760	1,800	6,800	1,800
2011-09-14	1,770	1,805	1,745	1,745	12,500	1,745
2011-09-13	1,729	1,769	1,721	1,754	6,500	1,754
2011-09-12	1,750	1,762	1,725	1,728	5,700	1,728
2011-09-09	1,734	1,764	1,733	1,752	17,700	1,752
2011-09-08	1,763	1,763	1,730	1,744	13,100	1,744
2011-09-07	1,705	1,760	1,704	1,735	9,200	1,735
2011-09-06	1,717	1,717	1,680	1,693	6,800	1,693
2011-09-05	1,753	1,753	1,716	1,717	3,800	1,717
2011-09-02	1,751	1,763	1,749	1,753	8,400	1,753
2011-09-01	1,719	1,765	1,719	1,756	11,600	1,756
2011-08-31	1,741	1,744	1,675	1,698	13,000	1,698
2011-08-30	1,708	1,739	1,700	1,726	7,800	1,726
2011-08-29	1,697	1,698	1,674	1,696	6,900	1,696
2011-08-26	1,656	1,679	1,648	1,679	6,700	1,679
2011-08-25	1,660	1,675	1,635	1,642	7,800	1,642
2011-08-24	1,659	1,717	1,623	1,630	9,500	1,630
2011-08-23	1,617	1,662	1,617	1,658	8,300	1,658
2011-08-22	1,634	1,686	1,604	1,608	9,600	1,608
2011-08-19	1,609	1,635	1,566	1,626	14,000	1,626
2011-08-18	1,711	1,711	1,631	1,641	25,400	1,641
2011-08-17	1,708	1,726	1,706	1,708	18,900	1,708
2011-08-16	1,718	1,734	1,718	1,734	7,200	1,734
2011-08-15	1,759	1,759	1,719	1,725	6,400	1,725
2011-08-12	1,755	1,755	1,717	1,725	5,200	1,725
2011-08-11	1,742	1,760	1,704	1,744	12,600	1,744
2011-08-10	1,776	1,800	1,741	1,752	12,100	1,752
2011-08-09	1,709	1,763	1,682	1,760	33,600	1,760
2011-08-08	1,766	1,774	1,727	1,743	16,500	1,743
2011-08-05	1,801	1,809	1,755	1,774	20,000	1,774
2011-08-04	1,833	1,861	1,817	1,836	16,100	1,836
2011-08-03	1,890	1,891	1,822	1,833	28,700	1,833
2011-08-02	1,975	1,975	1,917	1,922	15,400	1,922
2011-08-01	1,994	2,007	1,972	1,975	14,900	1,975
2011-07-29	2,010	2,010	1,994	1,996	7,800	1,996
2011-07-28	2,010	2,011	1,986	2,010	25,800	2,010
2011-07-27	2,026	2,026	1,998	2,011	13,400	2,011
2011-07-26	2,030	2,035	2,025	2,028	5,600	2,028
2011-07-25	2,027	2,029	2,020	2,020	6,900	2,020
2011-07-22	2,019	2,039	2,019	2,026	15,100	2,026
2011-07-21	2,042	2,043	2,019	2,019	6,900	2,019
2011-07-20	2,029	2,049	2,028	2,042	13,500	2,042
2011-07-19	2,062	2,065	2,017	2,025	20,300	2,025
2011-07-15	2,074	2,097	2,074	2,084	8,800	2,084
2011-07-14	2,072	2,114	2,065	2,094	10,300	2,094
2011-07-13	2,067	2,118	2,067	2,100	24,900	2,100
2011-07-12	2,050	2,069	2,043	2,067	6,900	2,067
2011-07-11	2,086	2,090	2,053	2,076	13,200	2,076
2011-07-08	2,102	2,113	2,080	2,085	17,300	2,085
2011-07-07	2,110	2,121	2,102	2,102	7,700	2,102
2011-07-06	2,105	2,110	2,082	2,110	18,600	2,110
2011-07-05	2,079	2,112	2,079	2,106	16,400	2,106
2011-07-04	2,046	2,095	2,046	2,081	22,500	2,081
2011-07-01	2,068	2,074	2,042	2,043	11,200	2,043
2011-06-30	2,073	2,073	2,035	2,066	8,800	2,066
2011-06-29	2,055	2,081	2,006	2,073	21,300	2,073
2011-06-28	2,022	2,043	2,015	2,020	10,100	2,020
2011-06-27	2,014	2,030	2,003	2,021	17,000	2,021
2011-06-24	2,007	2,025	2,005	2,014	15,000	2,014
2011-06-23	2,007	2,020	2,004	2,017	11,700	2,017
2011-06-22	2,026	2,035	2,010	2,025	13,600	2,025
2011-06-21	2,000	2,014	1,997	2,014	13,900	2,014
2011-06-20	1,991	2,015	1,991	1,999	5,600	1,999
2011-06-17	2,009	2,009	1,991	1,993	24,300	1,993
2011-06-16	2,000	2,028	2,000	2,009	19,900	2,009
2011-06-15	2,013	2,030	2,010	2,028	19,500	2,028
2011-06-14	2,012	2,012	1,989	2,009	10,700	2,009
2011-06-13	1,981	1,995	1,978	1,991	36,100	1,991
2011-06-10	1,991	2,009	1,991	1,993	38,200	1,993
2011-06-09	2,015	2,026	1,985	2,009	26,200	2,009
2011-06-08	2,046	2,046	2,001	2,015	33,400	2,015
2011-06-07	2,030	2,060	2,020	2,046	8,400	2,046
2011-06-06	2,054	2,065	2,040	2,042	11,300	2,042
2011-06-03	2,117	2,132	2,060	2,062	19,300	2,062
2011-06-02	2,135	2,141	2,110	2,118	18,700	2,118
2011-06-01	2,179	2,198	2,166	2,187	18,700	2,187
2011-05-31	2,133	2,196	2,133	2,179	19,000	2,179
2011-05-30	2,137	2,137	2,119	2,123	4,800	2,123
2011-05-27	2,149	2,149	2,126	2,128	14,900	2,128
2011-05-26	2,177	2,190	2,160	2,163	12,100	2,163
2011-05-25	2,219	2,219	2,160	2,176	14,100	2,176
2011-05-24	2,184	2,220	2,173	2,219	34,700	2,219
2011-05-23	2,180	2,180	2,126	2,134	18,500	2,134
2011-05-20	2,222	2,248	2,179	2,179	22,200	2,179
2011-05-19	2,288	2,310	2,215	2,222	18,200	2,222
2011-05-18	2,244	2,320	2,243	2,288	13,800	2,288
2011-05-17	2,240	2,275	2,240	2,269	11,200	2,269
2011-05-16	2,241	2,267	2,236	2,240	19,500	2,240
2011-05-13	2,295	2,296	2,229	2,242	14,300	2,242
2011-05-12	2,350	2,350	2,295	2,304	14,700	2,304
2011-05-11	2,364	2,390	2,356	2,358	21,800	2,358
2011-05-10	2,364	2,367	2,314	2,358	17,300	2,358
2011-05-09	2,366	2,370	2,337	2,351	14,500	2,351
2011-05-06	2,320	2,374	2,320	2,348	12,400	2,348
2011-05-02	2,388	2,391	2,341	2,351	31,600	2,351
2011-04-28	2,305	2,398	2,305	2,396	50,700	2,396
2011-04-27	2,232	2,270	2,232	2,256	27,100	2,256
2011-04-26	2,225	2,243	2,204	2,236	30,800	2,236
2011-04-25	2,232	2,245	2,225	2,225	9,900	2,225
2011-04-22	2,247	2,247	2,220	2,232	16,400	2,232
2011-04-21	2,251	2,274	2,225	2,241	27,000	2,241
2011-04-20	2,267	2,349	2,253	2,269	292,600	2,269
2011-04-19	2,254	2,280	2,254	2,267	14,400	2,267
2011-04-18	2,285	2,300	2,280	2,280	6,800	2,280
2011-04-15	2,294	2,321	2,281	2,287	17,700	2,287
2011-04-14	2,232	2,304	2,182	2,294	15,200	2,294
2011-04-13	2,211	2,237	2,209	2,232	5,100	2,232
2011-04-12	2,198	2,224	2,187	2,212	10,400	2,212
2011-04-11	2,232	2,232	2,199	2,218	7,000	2,218
2011-04-08	2,174	2,245	2,160	2,232	21,800	2,232
2011-04-07	2,249	2,249	2,194	2,194	10,700	2,194
2011-04-06	2,290	2,290	2,250	2,251	14,500	2,251
2011-04-05	2,343	2,343	2,259	2,272	22,300	2,272
2011-04-04	2,325	2,400	2,325	2,342	22,100	2,342
2011-04-01	2,447	2,450	2,338	2,338	25,900	2,338
2011-03-31	2,422	2,449	2,390	2,449	14,600	2,449
2011-03-30	2,375	2,434	2,365	2,434	145,500	2,434
2011-03-29	2,326	2,387	2,316	2,375	20,500	2,375
2011-03-28	2,265	2,364	2,262	2,363	84,700	2,363
2011-03-25	2,279	2,298	2,230	2,259	15,600	2,259
2011-03-24	2,292	2,321	2,257	2,257	11,000	2,257
2011-03-23	2,297	2,370	2,276	2,292	22,600	2,292
2011-03-22	2,305	2,306	2,222	2,266	72,500	2,266
2011-03-18	2,203	2,276	2,190	2,255	41,500	2,255
2011-03-17	1,957	2,200	1,957	2,200	52,400	2,200
2011-03-16	1,957	2,062	1,957	2,053	35,300	2,053
2011-03-15	2,111	2,220	1,845	1,986	40,000	1,986
2011-03-14	2,200	2,267	2,180	2,211	17,700	2,211
2011-03-11	2,300	2,307	2,263	2,263	53,300	2,263
2011-03-10	2,300	2,319	2,284	2,290	18,200	2,290
2011-03-09	2,299	2,320	2,292	2,292	5,600	2,292
2011-03-08	2,286	2,293	2,280	2,283	11,600	2,283
2011-03-07	2,309	2,314	2,285	2,286	17,900	2,286
2011-03-04	2,328	2,342	2,297	2,308	13,600	2,308
2011-03-03	2,282	2,317	2,282	2,304	26,100	2,304
2011-03-02	2,296	2,317	2,281	2,281	19,700	2,281
2011-03-01	2,288	2,320	2,288	2,298	14,800	2,298
2011-02-28	2,238	2,283	2,237	2,276	27,500	2,276
2011-02-25	2,263	2,310	2,200	2,213	62,900	2,213
2011-02-24	2,266	2,298	2,252	2,262	24,900	2,262
2011-02-23	2,280	2,305	2,250	2,265	34,500	2,265
2011-02-22	2,298	2,316	2,283	2,293	23,900	2,293
2011-02-21	2,341	2,341	2,292	2,298	24,600	2,298
2011-02-18	2,340	2,358	2,321	2,341	13,700	2,341
2011-02-17	2,398	2,398	2,325	2,345	49,700	2,345
2011-02-16	2,378	2,411	2,376	2,380	19,100	2,380
2011-02-15	2,381	2,392	2,378	2,378	8,100	2,378
2011-02-14	2,372	2,406	2,365	2,380	15,600	2,380
2011-02-10	2,338	2,353	2,330	2,348	8,000	2,348
2011-02-09	2,339	2,343	2,330	2,338	14,700	2,338
2011-02-08	2,319	2,340	2,319	2,320	10,600	2,320
2011-02-07	2,310	2,318	2,287	2,310	19,800	2,310
2011-02-04	2,285	2,302	2,275	2,290	15,300	2,290
2011-02-03	2,286	2,287	2,231	2,265	18,100	2,265
2011-02-02	2,266	2,309	2,266	2,286	15,000	2,286
2011-02-01	2,250	2,291	2,241	2,264	8,600	2,264
2011-01-31	2,237	2,301	2,231	2,250	27,300	2,250
2011-01-28	2,313	2,313	2,280	2,287	24,700	2,287
2011-01-27	2,300	2,317	2,296	2,301	8,900	2,301
2011-01-26	2,302	2,338	2,295	2,296	11,400	2,296
2011-01-25	2,269	2,314	2,260	2,302	15,700	2,302
2011-01-24	2,273	2,273	2,246	2,269	9,300	2,269
2011-01-21	2,290	2,300	2,253	2,260	29,100	2,260
2011-01-20	2,290	2,300	2,288	2,291	21,800	2,291
2011-01-19	2,263	2,296	2,263	2,290	15,100	2,290
2011-01-18	2,261	2,263	2,247	2,254	11,000	2,254
2011-01-17	2,264	2,264	2,248	2,250	5,600	2,250
2011-01-14	2,250	2,270	2,243	2,248	15,700	2,248
2011-01-13	2,229	2,250	2,222	2,239	20,300	2,239
2011-01-12	2,246	2,255	2,222	2,225	13,200	2,225
2011-01-11	2,264	2,264	2,231	2,236	20,900	2,236
2011-01-07	2,297	2,297	2,264	2,265	15,100	2,265
2011-01-06	2,297	2,309	2,262	2,284	14,400	2,284
2011-01-05	2,269	2,298	2,269	2,297	25,700	2,297
2011-01-04	2,259	2,271	2,221	2,263	15,500	2,263

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