6820 アイコム(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,477	2,543	2,450	2,542	21,300	2,542
2013-12-27	2,400	2,443	2,391	2,441	19,800	2,441
2013-12-26	2,383	2,438	2,371	2,400	33,300	2,400
2013-12-25	2,400	2,400	2,368	2,390	23,400	2,390
2013-12-24	2,428	2,453	2,386	2,402	31,300	2,402
2013-12-20	2,415	2,467	2,400	2,453	14,200	2,453
2013-12-19	2,437	2,437	2,395	2,417	16,200	2,417
2013-12-18	2,420	2,420	2,371	2,398	20,300	2,398
2013-12-17	2,415	2,469	2,401	2,421	23,600	2,421
2013-12-16	2,429	2,429	2,331	2,350	11,700	2,350
2013-12-13	2,440	2,452	2,424	2,429	37,700	2,429
2013-12-12	2,451	2,452	2,406	2,425	5,000	2,425
2013-12-11	2,427	2,450	2,410	2,447	8,500	2,447
2013-12-10	2,483	2,483	2,435	2,447	7,600	2,447
2013-12-09	2,467	2,483	2,467	2,482	9,900	2,482
2013-12-06	2,413	2,479	2,413	2,467	11,100	2,467
2013-12-05	2,407	2,430	2,405	2,422	12,900	2,422
2013-12-04	2,380	2,428	2,378	2,407	16,300	2,407
2013-12-03	2,428	2,428	2,408	2,408	7,100	2,408
2013-12-02	2,379	2,430	2,350	2,417	23,700	2,417
2013-11-29	2,380	2,388	2,376	2,379	4,200	2,379
2013-11-28	2,379	2,393	2,370	2,377	2,600	2,377
2013-11-27	2,376	2,379	2,274	2,379	10,000	2,379
2013-11-26	2,337	2,388	2,337	2,376	8,800	2,376
2013-11-25	2,271	2,355	2,271	2,337	15,600	2,337
2013-11-22	2,265	2,295	2,260	2,260	8,500	2,260
2013-11-21	2,270	2,280	2,256	2,270	11,400	2,270
2013-11-20	2,271	2,271	2,257	2,265	10,000	2,265
2013-11-19	2,298	2,298	2,260	2,270	7,900	2,270
2013-11-18	2,290	2,292	2,274	2,287	5,800	2,287
2013-11-15	2,216	2,286	2,200	2,285	35,200	2,285
2013-11-14	2,222	2,252	2,192	2,236	9,600	2,236
2013-11-13	2,190	2,230	2,190	2,222	30,600	2,222
2013-11-12	2,190	2,240	2,171	2,240	6,800	2,240
2013-11-11	2,189	2,194	2,160	2,174	5,800	2,174
2013-11-08	2,210	2,244	2,196	2,196	8,300	2,196
2013-11-07	2,232	2,252	2,220	2,225	4,400	2,225
2013-11-06	2,261	2,267	2,250	2,267	2,300	2,267
2013-11-05	2,264	2,269	2,233	2,239	8,300	2,239
2013-11-01	2,275	2,275	2,230	2,230	12,400	2,230
2013-10-31	2,201	2,280	2,201	2,267	11,800	2,267
2013-10-30	2,201	2,214	2,201	2,211	9,400	2,211
2013-10-29	2,238	2,238	2,202	2,205	8,400	2,205
2013-10-28	2,230	2,260	2,220	2,238	5,400	2,238
2013-10-25	2,280	2,281	2,240	2,240	7,300	2,240
2013-10-24	2,279	2,300	2,258	2,279	3,800	2,279
2013-10-23	2,327	2,330	2,269	2,269	7,400	2,269
2013-10-22	2,295	2,327	2,282	2,327	6,400	2,327
2013-10-21	2,286	2,294	2,280	2,286	2,400	2,286
2013-10-18	2,299	2,300	2,281	2,286	3,200	2,286
2013-10-17	2,280	2,300	2,260	2,293	6,800	2,293
2013-10-16	2,255	2,278	2,237	2,278	4,000	2,278
2013-10-15	2,264	2,269	2,238	2,255	3,800	2,255
2013-10-11	2,230	2,280	2,230	2,250	5,400	2,250
2013-10-10	2,200	2,250	2,191	2,220	5,300	2,220
2013-10-09	2,172	2,207	2,172	2,198	5,000	2,198
2013-10-08	2,225	2,229	2,168	2,186	6,100	2,186
2013-10-07	2,208	2,230	2,208	2,228	6,300	2,228
2013-10-04	2,230	2,263	2,210	2,238	5,700	2,238
2013-10-03	2,282	2,298	2,251	2,251	7,600	2,251
2013-10-02	2,300	2,304	2,259	2,282	5,800	2,282
2013-10-01	2,311	2,331	2,251	2,283	4,500	2,283
2013-09-30	2,397	2,397	2,300	2,323	7,400	2,323
2013-09-27	2,408	2,428	2,383	2,397	3,300	2,397
2013-09-26	2,390	2,407	2,360	2,407	7,400	2,407
2013-09-25	2,397	2,400	2,375	2,400	7,700	2,400
2013-09-24	2,393	2,395	2,350	2,382	7,400	2,382
2013-09-20	2,335	2,394	2,335	2,393	8,400	2,393
2013-09-19	2,302	2,334	2,280	2,334	6,400	2,334
2013-09-18	2,297	2,309	2,289	2,302	5,500	2,302
2013-09-17	2,289	2,308	2,286	2,298	6,200	2,298
2013-09-13	2,223	2,268	2,223	2,265	22,200	2,265
2013-09-12	2,213	2,234	2,210	2,234	5,900	2,234
2013-09-11	2,188	2,225	2,188	2,213	5,300	2,213
2013-09-10	2,175	2,200	2,160	2,183	7,300	2,183
2013-09-09	2,183	2,183	2,138	2,175	5,000	2,175
2013-09-06	2,110	2,152	2,110	2,136	8,000	2,136
2013-09-05	2,120	2,125	2,097	2,114	4,100	2,114
2013-09-04	2,088	2,140	2,088	2,107	5,200	2,107
2013-09-03	2,118	2,148	2,075	2,131	8,100	2,131
2013-09-02	2,090	2,097	2,071	2,076	1,500	2,076
2013-08-30	2,120	2,170	2,050	2,070	14,100	2,070
2013-08-29	2,152	2,152	2,135	2,135	5,200	2,135
2013-08-28	2,193	2,195	2,142	2,152	6,800	2,152
2013-08-27	2,232	2,246	2,193	2,221	9,200	2,221
2013-08-26	2,217	2,231	2,210	2,231	5,700	2,231
2013-08-23	2,179	2,209	2,177	2,192	4,500	2,192
2013-08-22	2,199	2,199	2,165	2,173	9,600	2,173
2013-08-21	2,166	2,224	2,166	2,170	8,500	2,170
2013-08-20	2,188	2,202	2,167	2,167	14,800	2,167
2013-08-19	2,182	2,190	2,162	2,167	8,800	2,167
2013-08-16	2,181	2,202	2,177	2,182	4,300	2,182
2013-08-15	2,213	2,220	2,185	2,194	5,100	2,194
2013-08-14	2,246	2,246	2,182	2,202	5,100	2,202
2013-08-13	2,215	2,228	2,213	2,219	4,000	2,219
2013-08-12	2,232	2,258	2,210	2,211	1,900	2,211
2013-08-09	2,258	2,287	2,244	2,244	6,200	2,244
2013-08-08	2,251	2,311	2,250	2,253	3,100	2,253
2013-08-07	2,302	2,333	2,260	2,262	5,600	2,262
2013-08-06	2,328	2,328	2,302	2,316	1,400	2,316
2013-08-05	2,300	2,343	2,300	2,341	5,300	2,341
2013-08-02	2,360	2,360	2,260	2,360	6,400	2,360
2013-08-01	2,290	2,334	2,288	2,333	3,200	2,333
2013-07-31	2,311	2,336	2,243	2,285	7,300	2,285
2013-07-30	2,323	2,392	2,321	2,335	10,300	2,335
2013-07-29	2,352	2,363	2,307	2,322	6,600	2,322
2013-07-26	2,462	2,469	2,376	2,376	9,200	2,376
2013-07-25	2,464	2,480	2,455	2,462	3,700	2,462
2013-07-24	2,445	2,469	2,410	2,446	2,000	2,446
2013-07-23	2,450	2,451	2,430	2,448	5,800	2,448
2013-07-22	2,450	2,477	2,440	2,450	14,000	2,450
2013-07-19	2,481	2,482	2,435	2,449	10,400	2,449
2013-07-18	2,459	2,478	2,459	2,473	3,100	2,473
2013-07-17	2,420	2,466	2,420	2,459	5,600	2,459
2013-07-16	2,434	2,469	2,428	2,428	6,300	2,428
2013-07-12	2,408	2,469	2,405	2,457	8,600	2,457
2013-07-11	2,466	2,466	2,392	2,415	6,000	2,415
2013-07-10	2,470	2,470	2,417	2,448	6,700	2,448
2013-07-09	2,440	2,480	2,433	2,472	14,600	2,472
2013-07-08	2,445	2,476	2,438	2,440	8,800	2,440
2013-07-05	2,440	2,440	2,404	2,434	8,300	2,434
2013-07-04	2,417	2,435	2,393	2,413	6,300	2,413
2013-07-03	2,430	2,442	2,373	2,423	7,300	2,423
2013-07-02	2,438	2,450	2,414	2,450	13,100	2,450
2013-07-01	2,390	2,411	2,287	2,404	8,400	2,404
2013-06-28	2,335	2,404	2,317	2,401	16,500	2,401
2013-06-27	2,260	2,314	2,212	2,305	10,100	2,305
2013-06-26	2,334	2,334	2,240	2,246	12,000	2,246
2013-06-25	2,296	2,303	2,234	2,276	19,400	2,276
2013-06-24	2,345	2,345	2,294	2,296	2,900	2,296
2013-06-21	2,281	2,320	2,225	2,316	13,500	2,316
2013-06-20	2,356	2,356	2,316	2,320	14,300	2,320
2013-06-19	2,354	2,375	2,292	2,328	26,600	2,328
2013-06-18	2,363	2,367	2,302	2,352	24,500	2,352
2013-06-17	2,109	2,323	2,109	2,317	20,200	2,317
2013-06-14	2,100	2,203	2,100	2,101	65,900	2,101
2013-06-13	2,181	2,181	2,128	2,139	20,400	2,139
2013-06-12	2,201	2,235	2,192	2,229	12,800	2,229
2013-06-11	2,278	2,278	2,222	2,244	25,700	2,244
2013-06-10	2,190	2,263	2,190	2,263	18,400	2,263
2013-06-07	2,261	2,313	2,187	2,187	71,300	2,187
2013-06-06	2,360	2,457	2,359	2,378	33,900	2,378
2013-06-05	2,365	2,470	2,365	2,399	20,000	2,399
2013-06-04	2,380	2,435	2,350	2,406	36,300	2,406
2013-06-03	2,494	2,497	2,394	2,406	36,800	2,406
2013-05-31	2,501	2,538	2,493	2,522	72,000	2,522
2013-05-30	2,450	2,514	2,441	2,500	61,800	2,500
2013-05-29	2,442	2,515	2,420	2,489	49,200	2,489
2013-05-28	2,329	2,422	2,319	2,419	25,500	2,419
2013-05-27	2,355	2,384	2,297	2,338	23,400	2,338
2013-05-24	2,310	2,452	2,270	2,404	53,500	2,404
2013-05-23	2,444	2,466	2,316	2,316	27,500	2,316
2013-05-22	2,464	2,470	2,420	2,455	22,600	2,455
2013-05-21	2,492	2,492	2,451	2,455	26,700	2,455
2013-05-20	2,500	2,517	2,479	2,492	26,900	2,492
2013-05-17	2,513	2,574	2,450	2,480	93,900	2,480
2013-05-16	2,500	2,524	2,437	2,513	65,000	2,513
2013-05-15	2,453	2,510	2,440	2,495	73,100	2,495
2013-05-14	2,427	2,446	2,401	2,420	71,800	2,420
2013-05-13	2,535	2,535	2,462	2,477	63,900	2,477
2013-05-10	2,515	2,527	2,460	2,485	31,200	2,485
2013-05-09	2,491	2,509	2,472	2,500	36,200	2,500
2013-05-08	2,488	2,541	2,449	2,449	45,900	2,449
2013-05-07	2,524	2,544	2,427	2,438	19,400	2,438
2013-05-02	2,456	2,456	2,420	2,443	16,600	2,443
2013-05-01	2,400	2,426	2,381	2,406	13,000	2,406
2013-04-30	2,439	2,475	2,412	2,412	12,000	2,412
2013-04-26	2,538	2,539	2,466	2,469	17,300	2,469
2013-04-25	2,511	2,545	2,511	2,540	12,800	2,540
2013-04-24	2,483	2,511	2,465	2,510	36,600	2,510
2013-04-23	2,500	2,500	2,426	2,433	11,000	2,433
2013-04-22	2,485	2,509	2,478	2,500	15,200	2,500
2013-04-19	2,430	2,455	2,421	2,437	29,300	2,437
2013-04-18	2,444	2,444	2,403	2,417	9,800	2,417
2013-04-17	2,446	2,472	2,435	2,444	23,100	2,444
2013-04-16	2,429	2,429	2,398	2,405	25,100	2,405
2013-04-15	2,549	2,550	2,470	2,472	25,400	2,472
2013-04-12	2,560	2,560	2,481	2,499	15,800	2,499
2013-04-11	2,529	2,554	2,511	2,553	20,100	2,553
2013-04-10	2,502	2,526	2,480	2,496	13,700	2,496
2013-04-09	2,500	2,520	2,489	2,502	48,400	2,502
2013-04-08	2,435	2,499	2,435	2,490	57,600	2,490
2013-04-05	2,419	2,439	2,368	2,419	58,600	2,419
2013-04-04	2,410	2,415	2,381	2,406	53,900	2,406
2013-04-03	2,385	2,407	2,385	2,397	35,400	2,397
2013-04-02	2,372	2,405	2,241	2,385	58,000	2,385
2013-04-01	2,400	2,400	2,316	2,322	27,600	2,322
2013-03-29	2,390	2,408	2,389	2,392	30,200	2,392
2013-03-28	2,381	2,414	2,375	2,390	24,600	2,390
2013-03-27	2,350	2,367	2,313	2,362	33,100	2,362
2013-03-26	2,400	2,412	2,345	2,397	166,900	2,397
2013-03-25	2,429	2,431	2,326	2,365	70,600	2,365
2013-03-22	2,518	2,518	2,420	2,428	33,900	2,428
2013-03-21	2,500	2,550	2,400	2,518	37,700	2,518
2013-03-19	2,350	2,409	2,349	2,396	21,900	2,396
2013-03-18	2,260	2,345	2,258	2,331	30,900	2,331
2013-03-15	2,220	2,291	2,212	2,254	49,200	2,254
2013-03-14	2,200	2,227	2,174	2,222	24,300	2,222
2013-03-13	2,164	2,196	2,140	2,181	31,700	2,181
2013-03-12	2,048	2,153	2,020	2,114	81,200	2,114
2013-03-11	2,003	2,019	1,990	2,015	53,900	2,015
2013-03-08	1,986	2,004	1,980	1,989	48,400	1,989
2013-03-07	2,000	2,007	1,996	1,997	30,600	1,997
2013-03-06	2,007	2,007	1,993	1,997	15,100	1,997
2013-03-05	2,000	2,002	1,990	1,993	22,200	1,993
2013-03-04	2,000	2,004	1,993	1,993	23,500	1,993
2013-03-01	2,000	2,002	1,990	1,997	20,200	1,997
2013-02-28	1,989	2,002	1,975	2,000	35,700	2,000
2013-02-27	2,004	2,004	1,963	1,964	13,000	1,964
2013-02-26	1,994	2,000	1,987	1,994	13,700	1,994
2013-02-25	1,990	1,994	1,981	1,989	12,300	1,989
2013-02-22	1,972	1,991	1,955	1,960	14,000	1,960
2013-02-21	1,996	2,013	1,980	1,984	58,700	1,984
2013-02-20	1,984	2,009	1,981	1,996	17,100	1,996
2013-02-19	1,970	1,980	1,964	1,972	12,100	1,972
2013-02-18	1,961	1,977	1,943	1,964	14,300	1,964
2013-02-15	1,930	1,949	1,911	1,939	24,400	1,939
2013-02-14	1,950	1,985	1,911	1,922	9,700	1,922
2013-02-13	1,960	1,983	1,936	1,941	9,300	1,941
2013-02-12	1,967	2,000	1,957	1,976	13,800	1,976
2013-02-08	1,976	2,004	1,957	1,961	11,600	1,961
2013-02-07	1,971	2,019	1,971	1,976	11,400	1,976
2013-02-06	2,003	2,004	1,953	1,985	15,400	1,985
2013-02-05	2,004	2,020	2,003	2,003	5,500	2,003
2013-02-04	2,025	2,025	2,008	2,012	12,400	2,012
2013-02-01	1,995	2,007	1,995	2,002	16,700	2,002
2013-01-31	2,009	2,009	1,994	1,995	8,500	1,995
2013-01-30	2,000	2,005	1,990	1,993	19,900	1,993
2013-01-29	1,998	2,003	1,998	2,000	3,300	2,000
2013-01-28	2,038	2,047	1,998	2,002	7,100	2,002
2013-01-25	2,004	2,039	2,004	2,028	21,400	2,028
2013-01-24	1,932	1,996	1,930	1,994	6,000	1,994
2013-01-23	1,941	1,957	1,940	1,954	2,600	1,954
2013-01-22	1,979	1,979	1,951	1,956	3,500	1,956
2013-01-21	1,974	1,992	1,974	1,979	5,100	1,979
2013-01-18	1,930	1,986	1,930	1,972	7,700	1,972
2013-01-17	1,922	1,927	1,913	1,922	9,700	1,922
2013-01-16	1,921	1,927	1,911	1,922	6,100	1,922
2013-01-15	1,926	1,926	1,916	1,921	3,900	1,921
2013-01-11	1,918	1,926	1,902	1,921	7,200	1,921
2013-01-10	1,919	1,919	1,848	1,915	3,500	1,915
2013-01-09	1,917	1,924	1,917	1,919	3,800	1,919
2013-01-08	1,968	1,968	1,915	1,917	5,900	1,917
2013-01-07	1,991	1,992	1,945	1,973	4,900	1,973
2013-01-04	1,995	1,997	1,945	1,977	10,900	1,977

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