6820 アイコム(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,924	1,929	1,909	1,922	4,400	1,922
2012-12-27	1,923	1,923	1,902	1,905	6,000	1,905
2012-12-26	1,877	1,919	1,877	1,898	5,800	1,898
2012-12-25	1,889	1,891	1,850	1,852	8,600	1,852
2012-12-21	1,873	1,880	1,833	1,850	7,400	1,850
2012-12-20	1,835	1,876	1,823	1,873	8,700	1,873
2012-12-19	1,826	1,847	1,814	1,822	7,300	1,822
2012-12-18	1,820	1,828	1,800	1,800	2,400	1,800
2012-12-17	1,792	1,820	1,792	1,820	2,600	1,820
2012-12-14	1,810	1,835	1,789	1,791	22,200	1,791
2012-12-13	1,828	1,830	1,818	1,818	6,100	1,818
2012-12-12	1,820	1,827	1,812	1,816	5,500	1,816
2012-12-11	1,799	1,812	1,799	1,809	5,700	1,809
2012-12-10	1,777	1,799	1,765	1,799	6,500	1,799
2012-12-07	1,759	1,770	1,754	1,758	5,500	1,758
2012-12-06	1,750	1,759	1,745	1,759	5,500	1,759
2012-12-05	1,725	1,748	1,706	1,748	4,600	1,748
2012-12-04	1,717	1,740	1,716	1,738	4,000	1,738
2012-12-03	1,738	1,738	1,715	1,717	2,000	1,717
2012-11-30	1,743	1,760	1,731	1,737	3,100	1,737
2012-11-29	1,749	1,763	1,749	1,750	4,500	1,750
2012-11-28	1,749	1,760	1,749	1,749	8,900	1,749
2012-11-27	1,722	1,755	1,720	1,755	6,900	1,755
2012-11-26	1,737	1,757	1,730	1,730	10,200	1,730
2012-11-22	1,734	1,738	1,700	1,737	3,300	1,737
2012-11-21	1,733	1,738	1,691	1,706	6,300	1,706
2012-11-20	1,720	1,729	1,716	1,725	7,700	1,725
2012-11-19	1,692	1,719	1,692	1,719	4,400	1,719
2012-11-16	1,660	1,700	1,659	1,695	4,200	1,695
2012-11-15	1,640	1,660	1,640	1,659	7,400	1,659
2012-11-14	1,640	1,650	1,636	1,638	5,300	1,638
2012-11-13	1,644	1,650	1,638	1,641	4,700	1,641
2012-11-12	1,654	1,654	1,643	1,643	7,800	1,643
2012-11-09	1,662	1,664	1,653	1,653	4,000	1,653
2012-11-08	1,668	1,708	1,668	1,680	1,500	1,680
2012-11-07	1,682	1,682	1,661	1,667	3,400	1,667
2012-11-06	1,691	1,695	1,681	1,681	2,000	1,681
2012-11-05	1,696	1,696	1,685	1,691	1,900	1,691
2012-11-02	1,659	1,737	1,659	1,699	8,500	1,699
2012-11-01	1,663	1,684	1,655	1,666	6,300	1,666
2012-10-31	1,656	1,679	1,656	1,668	2,900	1,668
2012-10-30	1,678	1,696	1,673	1,673	8,200	1,673
2012-10-29	1,700	1,702	1,675	1,677	10,700	1,677
2012-10-26	1,723	1,725	1,707	1,725	8,400	1,725
2012-10-25	1,718	1,725	1,707	1,725	5,800	1,725
2012-10-24	1,704	1,722	1,704	1,718	2,900	1,718
2012-10-23	1,713	1,725	1,706	1,725	3,400	1,725
2012-10-22	1,699	1,729	1,689	1,726	5,300	1,726
2012-10-19	1,680	1,704	1,680	1,699	6,500	1,699
2012-10-18	1,655	1,692	1,655	1,665	6,900	1,665
2012-10-17	1,678	1,686	1,645	1,645	12,300	1,645
2012-10-16	1,658	1,666	1,653	1,657	6,900	1,657
2012-10-15	1,670	1,675	1,653	1,661	8,500	1,661
2012-10-12	1,694	1,709	1,670	1,671	4,600	1,671
2012-10-11	1,684	1,688	1,670	1,670	6,600	1,670
2012-10-10	1,701	1,720	1,683	1,690	5,700	1,690
2012-10-09	1,733	1,734	1,712	1,712	2,800	1,712
2012-10-05	1,741	1,743	1,730	1,730	7,600	1,730
2012-10-04	1,752	1,830	1,733	1,733	6,900	1,733
2012-10-03	1,851	1,851	1,751	1,751	10,800	1,751
2012-10-02	1,885	1,885	1,857	1,859	2,400	1,859
2012-10-01	1,886	1,886	1,845	1,885	2,400	1,885
2012-09-28	1,878	1,889	1,851	1,888	2,900	1,888
2012-09-27	1,820	1,890	1,820	1,850	5,500	1,850
2012-09-26	1,828	1,861	1,815	1,860	7,100	1,860
2012-09-25	1,794	1,833	1,794	1,831	4,200	1,831
2012-09-24	1,830	1,830	1,767	1,828	3,700	1,828
2012-09-21	1,792	1,826	1,790	1,802	3,300	1,802
2012-09-20	1,846	1,846	1,789	1,790	6,400	1,790
2012-09-19	1,830	1,850	1,814	1,847	3,200	1,847
2012-09-18	1,785	1,809	1,747	1,809	4,900	1,809
2012-09-14	1,771	1,800	1,759	1,790	10,600	1,790
2012-09-13	1,735	1,745	1,721	1,731	1,900	1,731
2012-09-12	1,715	1,739	1,714	1,735	1,900	1,735
2012-09-11	1,700	1,712	1,700	1,704	3,600	1,704
2012-09-10	1,724	1,725	1,704	1,711	2,000	1,711
2012-09-07	1,716	1,740	1,716	1,724	5,800	1,724
2012-09-06	1,737	1,737	1,713	1,715	2,400	1,715
2012-09-05	1,760	1,760	1,731	1,737	3,800	1,737
2012-09-04	1,801	1,801	1,764	1,764	4,500	1,764
2012-09-03	1,792	1,826	1,750	1,790	9,100	1,790
2012-08-31	1,818	1,818	1,804	1,804	2,300	1,804
2012-08-30	1,825	1,826	1,821	1,826	1,100	1,826
2012-08-29	1,823	1,829	1,823	1,829	1,900	1,829
2012-08-28	1,843	1,851	1,777	1,812	6,900	1,812
2012-08-27	1,858	1,858	1,840	1,842	2,100	1,842
2012-08-24	1,849	1,849	1,837	1,838	1,800	1,838
2012-08-23	1,839	1,848	1,835	1,848	2,800	1,848
2012-08-22	1,840	1,840	1,800	1,840	3,700	1,840
2012-08-21	1,830	1,849	1,823	1,845	3,800	1,845
2012-08-20	1,839	1,839	1,820	1,820	1,500	1,820
2012-08-17	1,843	1,843	1,833	1,839	2,500	1,839
2012-08-16	1,770	1,843	1,770	1,843	4,300	1,843
2012-08-15	1,743	1,755	1,731	1,749	1,100	1,749
2012-08-14	1,734	1,751	1,734	1,743	5,800	1,743
2012-08-13	1,711	1,732	1,711	1,727	2,600	1,727
2012-08-10	1,730	1,730	1,705	1,730	2,700	1,730
2012-08-09	1,705	1,733	1,705	1,733	2,000	1,733
2012-08-08	1,695	1,732	1,695	1,718	4,400	1,718
2012-08-07	1,700	1,725	1,695	1,695	3,900	1,695
2012-08-06	1,712	1,729	1,701	1,706	3,600	1,706
2012-08-03	1,767	1,767	1,747	1,752	9,200	1,752
2012-08-02	1,747	1,807	1,747	1,807	1,000	1,807
2012-08-01	1,740	1,744	1,740	1,742	4,800	1,742
2012-07-31	1,739	1,758	1,737	1,737	1,900	1,737
2012-07-30	1,720	1,740	1,716	1,739	2,400	1,739
2012-07-27	1,711	1,750	1,711	1,717	3,000	1,717
2012-07-26	1,682	1,711	1,660	1,711	7,500	1,711
2012-07-25	1,713	1,714	1,681	1,681	8,500	1,681
2012-07-24	1,770	1,770	1,710	1,713	5,400	1,713
2012-07-23	1,771	1,797	1,730	1,730	5,700	1,730
2012-07-20	1,820	1,820	1,771	1,771	5,600	1,771
2012-07-19	1,805	1,828	1,804	1,816	9,500	1,816
2012-07-18	1,817	1,826	1,804	1,804	2,900	1,804
2012-07-17	1,845	1,845	1,830	1,830	2,500	1,830
2012-07-13	1,853	1,888	1,844	1,844	6,200	1,844
2012-07-12	1,878	1,878	1,866	1,878	2,100	1,878
2012-07-11	1,915	1,920	1,878	1,878	5,400	1,878
2012-07-10	1,938	1,959	1,920	1,920	4,400	1,920
2012-07-09	1,940	1,950	1,938	1,938	9,300	1,938
2012-07-06	1,960	1,965	1,937	1,938	4,000	1,938
2012-07-05	1,976	1,976	1,929	1,930	2,100	1,930
2012-07-04	1,937	1,976	1,937	1,961	5,500	1,961
2012-07-03	1,938	1,969	1,915	1,935	8,400	1,935
2012-07-02	1,954	1,954	1,918	1,918	5,300	1,918
2012-06-29	1,935	1,990	1,933	1,954	7,300	1,954
2012-06-28	1,981	1,981	1,965	1,975	6,000	1,975
2012-06-27	1,980	1,980	1,940	1,980	5,000	1,980
2012-06-26	1,952	1,980	1,920	1,980	7,800	1,980
2012-06-25	1,999	1,999	1,952	1,952	4,300	1,952
2012-06-22	1,985	1,985	1,950	1,968	2,200	1,968
2012-06-21	1,986	1,999	1,973	1,989	6,800	1,989
2012-06-20	1,975	1,981	1,956	1,975	4,600	1,975
2012-06-19	1,952	1,962	1,938	1,938	7,300	1,938
2012-06-18	1,971	1,978	1,954	1,960	7,400	1,960
2012-06-15	1,973	1,975	1,945	1,965	6,300	1,965
2012-06-14	1,960	1,960	1,923	1,933	3,600	1,933
2012-06-13	1,956	1,988	1,955	1,962	5,900	1,962
2012-06-12	1,903	1,967	1,894	1,967	14,500	1,967
2012-06-11	1,891	1,929	1,881	1,904	9,100	1,904
2012-06-08	1,884	1,884	1,830	1,880	23,400	1,880
2012-06-07	1,818	1,894	1,815	1,883	8,700	1,883
2012-06-06	1,708	1,793	1,708	1,793	22,400	1,793
2012-06-05	1,669	1,710	1,652	1,697	6,200	1,697
2012-06-04	1,678	1,715	1,660	1,670	13,800	1,670
2012-06-01	1,702	1,719	1,675	1,689	7,000	1,689
2012-05-31	1,704	1,720	1,701	1,707	8,200	1,707
2012-05-30	1,734	1,734	1,706	1,720	8,600	1,720
2012-05-29	1,706	1,763	1,706	1,745	8,100	1,745
2012-05-28	1,721	1,721	1,705	1,705	4,600	1,705
2012-05-25	1,719	1,730	1,709	1,711	8,300	1,711
2012-05-24	1,706	1,746	1,703	1,719	4,300	1,719
2012-05-23	1,720	1,724	1,698	1,703	12,800	1,703
2012-05-22	1,742	1,779	1,724	1,724	6,200	1,724
2012-05-21	1,722	1,749	1,711	1,720	11,200	1,720
2012-05-18	1,777	1,777	1,703	1,711	14,700	1,711
2012-05-17	1,756	1,786	1,742	1,769	5,600	1,769
2012-05-16	1,754	1,763	1,750	1,757	6,500	1,757
2012-05-15	1,852	1,854	1,750	1,751	15,000	1,751
2012-05-14	1,901	1,906	1,851	1,852	8,400	1,852
2012-05-11	1,922	1,925	1,902	1,906	11,000	1,906
2012-05-10	1,924	1,934	1,918	1,928	7,300	1,928
2012-05-09	1,970	1,970	1,936	1,936	7,300	1,936
2012-05-08	2,009	2,010	1,972	1,989	6,200	1,989
2012-05-07	1,991	1,998	1,976	1,980	11,500	1,980
2012-05-02	2,005	2,020	2,000	2,020	9,600	2,020
2012-05-01	2,006	2,018	1,999	2,009	6,600	2,009
2012-04-27	2,030	2,030	1,995	2,006	12,000	2,006
2012-04-26	2,025	2,027	2,016	2,022	9,000	2,022
2012-04-25	2,018	2,023	2,012	2,020	17,900	2,020
2012-04-24	2,011	2,020	2,006	2,012	13,400	2,012
2012-04-23	2,007	2,022	2,007	2,013	8,900	2,013
2012-04-20	2,002	2,019	1,998	2,011	4,500	2,011
2012-04-19	2,020	2,020	1,998	2,014	20,200	2,014
2012-04-18	2,039	2,050	1,990	2,020	34,600	2,020
2012-04-17	1,893	1,893	1,870	1,879	2,900	1,879
2012-04-16	1,898	1,922	1,894	1,894	7,700	1,894
2012-04-13	1,900	1,940	1,890	1,898	10,800	1,898
2012-04-12	1,917	1,945	1,886	1,901	10,600	1,901
2012-04-11	1,890	1,913	1,868	1,899	5,700	1,899
2012-04-10	1,927	1,927	1,901	1,901	6,300	1,901
2012-04-09	1,940	1,945	1,926	1,926	4,700	1,926
2012-04-06	1,963	1,969	1,935	1,940	8,800	1,940
2012-04-05	1,984	1,995	1,968	1,976	9,300	1,976
2012-04-04	2,028	2,031	1,977	1,996	32,600	1,996
2012-04-03	2,020	2,025	2,014	2,014	29,900	2,014
2012-04-02	2,008	2,025	2,001	2,016	30,100	2,016
2012-03-30	2,025	2,027	2,008	2,008	34,300	2,008
2012-03-29	2,021	2,031	2,003	2,024	28,500	2,024
2012-03-28	2,015	2,035	2,013	2,021	46,800	2,021
2012-03-27	2,020	2,029	2,008	2,020	77,700	2,020
2012-03-26	2,026	2,035	2,016	2,019	26,900	2,019
2012-03-23	2,018	2,030	2,015	2,025	21,000	2,025
2012-03-22	2,017	2,030	2,010	2,013	16,400	2,013
2012-03-21	2,021	2,032	2,000	2,000	22,900	2,000
2012-03-19	2,023	2,037	2,012	2,012	21,300	2,012
2012-03-16	2,007	2,020	2,004	2,017	10,300	2,017
2012-03-15	2,006	2,008	1,992	1,999	8,000	1,999
2012-03-14	1,997	2,005	1,989	1,995	11,100	1,995
2012-03-13	2,010	2,011	1,982	1,982	13,100	1,982
2012-03-12	1,998	2,014	1,996	1,998	9,800	1,998
2012-03-09	2,001	2,015	1,995	1,995	22,600	1,995
2012-03-08	2,005	2,007	1,992	1,996	10,900	1,996
2012-03-07	1,999	2,004	1,993	2,000	20,800	2,000
2012-03-06	2,009	2,009	1,990	1,999	21,400	1,999
2012-03-05	2,020	2,022	2,005	2,010	12,800	2,010
2012-03-02	2,020	2,020	2,006	2,013	5,400	2,013
2012-03-01	2,014	2,019	1,997	2,019	15,300	2,019
2012-02-29	2,002	2,020	2,001	2,004	13,400	2,004
2012-02-28	2,010	2,012	1,994	1,994	45,800	1,994
2012-02-27	2,011	2,011	2,000	2,005	63,800	2,005
2012-02-24	2,000	2,002	1,995	2,000	8,200	2,000
2012-02-23	2,003	2,009	1,999	2,000	56,300	2,000
2012-02-22	2,026	2,027	1,999	2,018	62,000	2,018
2012-02-21	2,020	2,021	2,013	2,013	7,300	2,013
2012-02-20	2,016	2,034	2,016	2,021	4,400	2,021
2012-02-17	2,013	2,015	1,999	2,011	4,300	2,011
2012-02-16	2,010	2,015	1,991	2,000	9,000	2,000
2012-02-15	2,004	2,017	2,003	2,012	18,200	2,012
2012-02-14	2,001	2,015	1,990	2,010	17,700	2,010
2012-02-13	1,995	2,011	1,995	2,009	5,200	2,009
2012-02-10	2,008	2,008	1,991	1,998	9,400	1,998
2012-02-09	2,004	2,019	1,997	1,997	12,200	1,997
2012-02-08	2,009	2,019	1,991	2,011	13,200	2,011
2012-02-07	2,000	2,010	1,993	1,998	7,800	1,998
2012-02-06	1,997	2,029	1,920	2,002	8,400	2,002
2012-02-03	2,000	2,009	1,994	1,994	2,600	1,994
2012-02-02	2,038	2,038	1,988	2,000	4,500	2,000
2012-02-01	2,000	2,010	1,990	1,998	3,700	1,998
2012-01-31	1,992	2,001	1,992	2,000	4,700	2,000
2012-01-30	1,999	1,999	1,999	1,999	1,000	1,999
2012-01-27	2,000	2,000	1,995	1,995	1,000	1,995
2012-01-26	2,006	2,015	2,000	2,000	3,000	2,000
2012-01-25	2,005	2,011	1,998	2,000	8,100	2,000
2012-01-24	2,035	2,035	1,992	1,993	3,300	1,993
2012-01-23	2,035	2,035	1,990	2,020	2,800	2,020
2012-01-20	2,005	2,047	2,005	2,027	12,300	2,027
2012-01-19	1,988	2,000	1,988	1,990	2,000	1,990
2012-01-18	1,985	2,009	1,975	1,989	3,700	1,989
2012-01-17	1,968	1,978	1,968	1,978	400	1,978
2012-01-16	1,954	1,968	1,954	1,968	700	1,968
2012-01-13	1,950	1,974	1,950	1,966	2,400	1,966
2012-01-12	1,975	1,980	1,950	1,950	5,900	1,950
2012-01-11	1,996	2,009	1,975	1,983	3,100	1,983
2012-01-10	1,992	1,997	1,963	1,978	5,900	1,978
2012-01-06	1,972	1,982	1,962	1,981	3,900	1,981
2012-01-05	1,974	1,992	1,962	1,971	2,800	1,971
2012-01-04	2,015	2,016	1,965	1,985	12,500	1,985

分割・併合履歴： [1991-03-26]1株→1.35株