6820 アイコム(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,930	2,930	2,890	2,896	5,000	2,896
2014-12-29	2,909	2,936	2,871	2,912	8,500	2,912
2014-12-26	2,900	2,949	2,885	2,909	8,000	2,909
2014-12-25	2,887	2,898	2,877	2,880	4,200	2,880
2014-12-24	2,859	2,910	2,859	2,873	7,400	2,873
2014-12-22	2,905	2,905	2,828	2,859	8,800	2,859
2014-12-19	2,845	2,925	2,845	2,925	11,500	2,925
2014-12-18	2,777	2,825	2,756	2,816	8,900	2,816
2014-12-17	2,685	2,788	2,685	2,697	13,800	2,697
2014-12-16	2,721	2,746	2,720	2,726	12,400	2,726
2014-12-15	2,755	2,800	2,731	2,742	6,200	2,742
2014-12-12	2,835	2,854	2,800	2,800	21,300	2,800
2014-12-11	2,827	2,844	2,795	2,823	8,600	2,823
2014-12-10	2,808	2,849	2,791	2,828	14,300	2,828
2014-12-09	2,857	2,871	2,854	2,858	4,200	2,858
2014-12-08	2,887	2,895	2,865	2,883	6,800	2,883
2014-12-05	2,850	2,887	2,850	2,887	4,200	2,887
2014-12-04	2,846	2,894	2,829	2,866	9,900	2,866
2014-12-03	2,894	2,894	2,846	2,846	3,900	2,846
2014-12-02	2,835	2,895	2,835	2,894	5,300	2,894
2014-12-01	2,890	2,901	2,820	2,832	6,600	2,832
2014-11-28	2,824	2,892	2,821	2,890	4,600	2,890
2014-11-27	2,877	2,881	2,838	2,843	5,600	2,843
2014-11-26	2,900	2,900	2,889	2,889	4,700	2,889
2014-11-25	2,886	2,924	2,886	2,900	4,900	2,900
2014-11-21	2,881	2,920	2,881	2,886	7,400	2,886
2014-11-20	2,849	2,929	2,836	2,881	13,000	2,881
2014-11-19	2,822	2,847	2,820	2,824	8,400	2,824
2014-11-18	2,751	2,845	2,751	2,845	7,500	2,845
2014-11-17	2,858	2,858	2,767	2,779	6,600	2,779
2014-11-14	2,900	2,900	2,817	2,858	15,100	2,858
2014-11-13	2,798	2,846	2,762	2,846	11,800	2,846
2014-11-12	2,801	2,812	2,767	2,778	8,800	2,778
2014-11-11	2,788	2,790	2,764	2,771	8,600	2,771
2014-11-10	2,778	2,792	2,758	2,788	4,100	2,788
2014-11-07	2,755	2,791	2,755	2,771	4,100	2,771
2014-11-06	2,843	2,843	2,700	2,749	12,400	2,749
2014-11-05	2,765	2,818	2,765	2,806	13,600	2,806
2014-11-04	2,760	2,810	2,721	2,749	23,100	2,749
2014-10-31	2,620	2,749	2,595	2,721	24,300	2,721
2014-10-30	2,574	2,614	2,556	2,580	15,900	2,580
2014-10-29	2,556	2,571	2,534	2,571	10,600	2,571
2014-10-28	2,501	2,575	2,472	2,510	11,500	2,510
2014-10-27	2,477	2,512	2,477	2,500	9,900	2,500
2014-10-24	2,485	2,520	2,466	2,476	12,400	2,476
2014-10-23	2,454	2,494	2,454	2,480	10,500	2,480
2014-10-22	2,470	2,499	2,467	2,492	18,000	2,492
2014-10-21	2,430	2,510	2,430	2,450	62,800	2,450
2014-10-20	2,370	2,475	2,370	2,421	36,600	2,421
2014-10-17	2,321	2,383	2,321	2,328	31,300	2,328
2014-10-16	2,442	2,442	2,358	2,366	20,500	2,366
2014-10-15	2,460	2,500	2,460	2,480	21,800	2,480
2014-10-14	2,480	2,511	2,451	2,474	35,800	2,474
2014-10-10	2,561	2,578	2,530	2,531	12,000	2,531
2014-10-09	2,631	2,655	2,600	2,600	13,300	2,600
2014-10-08	2,700	2,703	2,661	2,681	9,500	2,681
2014-10-07	2,802	2,824	2,740	2,740	11,200	2,740
2014-10-06	2,776	2,815	2,770	2,802	6,700	2,802
2014-10-03	2,680	2,790	2,680	2,776	10,100	2,776
2014-10-02	2,751	2,751	2,710	2,713	20,600	2,713
2014-10-01	2,759	2,769	2,743	2,750	6,400	2,750
2014-09-30	2,790	2,790	2,721	2,748	14,800	2,748
2014-09-29	2,739	2,760	2,739	2,750	6,300	2,750
2014-09-26	2,696	2,779	2,696	2,755	19,000	2,755
2014-09-25	2,747	2,761	2,704	2,761	13,500	2,761
2014-09-24	2,729	2,760	2,691	2,710	13,500	2,710
2014-09-22	2,845	2,845	2,751	2,772	13,900	2,772
2014-09-19	2,739	2,850	2,735	2,850	31,500	2,850
2014-09-18	2,757	2,780	2,729	2,765	21,500	2,765
2014-09-17	2,737	2,803	2,727	2,757	18,300	2,757
2014-09-16	2,680	2,734	2,620	2,719	18,600	2,719
2014-09-12	2,705	2,705	2,605	2,630	25,000	2,630
2014-09-11	2,670	2,673	2,641	2,655	23,800	2,655
2014-09-10	2,491	2,850	2,491	2,697	60,500	2,697
2014-09-09	2,450	2,497	2,442	2,486	14,800	2,486
2014-09-08	2,480	2,485	2,427	2,447	11,800	2,447
2014-09-05	2,475	2,498	2,447	2,461	9,100	2,461
2014-09-04	2,432	2,518	2,431	2,474	25,300	2,474
2014-09-03	2,410	2,435	2,392	2,432	16,500	2,432
2014-09-02	2,391	2,415	2,383	2,410	13,100	2,410
2014-09-01	2,378	2,389	2,376	2,378	3,200	2,378
2014-08-29	2,364	2,411	2,364	2,395	7,400	2,395
2014-08-28	2,366	2,404	2,366	2,403	10,200	2,403
2014-08-27	2,385	2,397	2,374	2,390	6,000	2,390
2014-08-26	2,395	2,400	2,384	2,385	6,500	2,385
2014-08-25	2,375	2,392	2,366	2,389	5,400	2,389
2014-08-22	2,379	2,380	2,350	2,361	7,000	2,361
2014-08-21	2,359	2,373	2,351	2,362	14,000	2,362
2014-08-20	2,352	2,363	2,336	2,352	10,800	2,352
2014-08-19	2,372	2,400	2,344	2,350	16,800	2,350
2014-08-18	2,372	2,400	2,367	2,375	4,600	2,375
2014-08-15	2,411	2,422	2,390	2,393	4,600	2,393
2014-08-14	2,420	2,425	2,400	2,412	8,000	2,412
2014-08-13	2,389	2,428	2,368	2,420	6,400	2,420
2014-08-12	2,372	2,388	2,351	2,374	3,800	2,374
2014-08-11	2,333	2,364	2,333	2,364	5,300	2,364
2014-08-08	2,369	2,394	2,302	2,322	8,000	2,322
2014-08-07	2,361	2,393	2,356	2,390	5,000	2,390
2014-08-06	2,402	2,413	2,372	2,374	10,900	2,374
2014-08-05	2,466	2,485	2,433	2,445	11,000	2,445
2014-08-04	2,500	2,532	2,478	2,481	8,400	2,481
2014-08-01	2,534	2,558	2,504	2,512	8,200	2,512
2014-07-31	2,560	2,560	2,519	2,534	6,500	2,534
2014-07-30	2,499	2,546	2,461	2,545	13,900	2,545
2014-07-29	2,450	2,517	2,450	2,499	5,900	2,499
2014-07-28	2,488	2,488	2,450	2,477	5,600	2,477
2014-07-25	2,488	2,488	2,439	2,467	3,000	2,467
2014-07-24	2,419	2,456	2,419	2,439	4,300	2,439
2014-07-23	2,466	2,469	2,416	2,422	6,000	2,422
2014-07-22	2,444	2,466	2,401	2,466	5,700	2,466
2014-07-18	2,436	2,436	2,394	2,394	4,100	2,394
2014-07-17	2,446	2,457	2,440	2,442	1,900	2,442
2014-07-16	2,449	2,470	2,444	2,446	3,800	2,446
2014-07-15	2,458	2,482	2,449	2,449	4,500	2,449
2014-07-14	2,505	2,526	2,457	2,472	4,500	2,472
2014-07-11	2,508	2,518	2,460	2,475	5,600	2,475
2014-07-10	2,551	2,560	2,508	2,520	5,900	2,520
2014-07-09	2,565	2,584	2,550	2,551	3,200	2,551
2014-07-08	2,551	2,575	2,551	2,569	6,900	2,569
2014-07-07	2,581	2,600	2,565	2,567	5,000	2,567
2014-07-04	2,562	2,590	2,562	2,577	4,000	2,577
2014-07-03	2,575	2,578	2,553	2,562	2,800	2,562
2014-07-02	2,508	2,588	2,508	2,583	6,000	2,583
2014-07-01	2,498	2,570	2,494	2,554	13,500	2,554
2014-06-30	2,456	2,504	2,456	2,495	3,500	2,495
2014-06-27	2,480	2,481	2,429	2,456	6,700	2,456
2014-06-26	2,530	2,530	2,478	2,480	6,200	2,480
2014-06-25	2,535	2,539	2,505	2,508	5,100	2,508
2014-06-24	2,515	2,536	2,479	2,535	9,200	2,535
2014-06-23	2,496	2,518	2,471	2,499	10,400	2,499
2014-06-20	2,495	2,496	2,480	2,492	9,600	2,492
2014-06-19	2,419	2,484	2,419	2,483	12,200	2,483
2014-06-18	2,393	2,403	2,375	2,402	5,200	2,402
2014-06-17	2,370	2,388	2,366	2,375	10,100	2,375
2014-06-16	2,374	2,390	2,357	2,363	10,100	2,363
2014-06-13	2,408	2,408	2,365	2,374	30,900	2,374
2014-06-12	2,377	2,382	2,344	2,358	5,600	2,358
2014-06-11	2,375	2,414	2,364	2,402	6,700	2,402
2014-06-10	2,395	2,400	2,353	2,379	11,400	2,379
2014-06-09	2,402	2,450	2,385	2,412	7,400	2,412
2014-06-06	2,397	2,426	2,381	2,426	10,000	2,426
2014-06-05	2,396	2,397	2,375	2,397	2,600	2,397
2014-06-04	2,341	2,397	2,339	2,396	5,300	2,396
2014-06-03	2,395	2,397	2,372	2,389	3,700	2,389
2014-06-02	2,325	2,385	2,325	2,382	5,200	2,382
2014-05-30	2,369	2,369	2,321	2,325	5,600	2,325
2014-05-29	2,353	2,380	2,353	2,369	2,500	2,369
2014-05-28	2,397	2,397	2,353	2,353	6,100	2,353
2014-05-27	2,397	2,397	2,366	2,375	5,100	2,375
2014-05-26	2,370	2,377	2,353	2,377	4,800	2,377
2014-05-23	2,320	2,345	2,279	2,340	8,300	2,340
2014-05-22	2,301	2,323	2,290	2,310	7,900	2,310
2014-05-21	2,282	2,294	2,265	2,278	5,700	2,278
2014-05-20	2,310	2,313	2,276	2,305	7,900	2,305
2014-05-19	2,241	2,302	2,241	2,293	11,200	2,293
2014-05-16	2,275	2,334	2,234	2,239	22,300	2,239
2014-05-15	2,263	2,275	2,252	2,275	7,500	2,275
2014-05-14	2,327	2,327	2,277	2,295	6,500	2,295
2014-05-13	2,311	2,323	2,298	2,313	5,900	2,313
2014-05-12	2,317	2,327	2,275	2,275	6,500	2,275
2014-05-09	2,285	2,316	2,285	2,316	4,200	2,316
2014-05-08	2,262	2,323	2,262	2,302	5,900	2,302
2014-05-07	2,333	2,333	2,251	2,254	17,100	2,254
2014-05-02	2,350	2,384	2,342	2,380	5,700	2,380
2014-05-01	2,355	2,379	2,320	2,377	10,900	2,377
2014-04-30	2,334	2,380	2,334	2,355	10,700	2,355
2014-04-28	2,387	2,387	2,307	2,346	6,600	2,346
2014-04-25	2,366	2,398	2,346	2,387	8,500	2,387
2014-04-24	2,350	2,360	2,324	2,341	5,300	2,341
2014-04-23	2,289	2,344	2,289	2,343	8,200	2,343
2014-04-22	2,316	2,316	2,257	2,264	4,300	2,264
2014-04-21	2,289	2,322	2,289	2,310	5,200	2,310
2014-04-18	2,299	2,299	2,265	2,272	5,600	2,272
2014-04-17	2,296	2,327	2,281	2,295	5,700	2,295
2014-04-16	2,288	2,298	2,241	2,295	8,400	2,295
2014-04-15	2,238	2,278	2,238	2,249	6,900	2,249
2014-04-14	2,230	2,287	2,220	2,238	6,700	2,238
2014-04-11	2,221	2,293	2,210	2,230	13,100	2,230
2014-04-10	2,253	2,292	2,232	2,234	7,800	2,234
2014-04-09	2,251	2,275	2,218	2,234	21,600	2,234
2014-04-08	2,366	2,366	2,276	2,280	13,200	2,280
2014-04-07	2,349	2,349	2,316	2,318	3,700	2,318
2014-04-04	2,376	2,391	2,366	2,371	5,600	2,371
2014-04-03	2,377	2,394	2,355	2,378	11,500	2,378
2014-04-02	2,339	2,380	2,325	2,333	15,700	2,333
2014-04-01	2,364	2,364	2,320	2,340	12,600	2,340
2014-03-31	2,330	2,365	2,324	2,364	25,800	2,364
2014-03-28	2,244	2,329	2,244	2,324	31,100	2,324
2014-03-27	2,281	2,296	2,257	2,284	49,000	2,284
2014-03-26	2,298	2,330	2,285	2,330	143,300	2,330
2014-03-25	2,299	2,314	2,277	2,279	46,900	2,279
2014-03-24	2,251	2,305	2,251	2,280	58,800	2,280
2014-03-20	2,216	2,219	2,200	2,200	18,100	2,200
2014-03-19	2,238	2,250	2,218	2,219	13,300	2,219
2014-03-18	2,237	2,278	2,231	2,268	16,300	2,268
2014-03-17	2,245	2,246	2,192	2,197	20,200	2,197
2014-03-14	2,252	2,283	2,245	2,245	32,500	2,245
2014-03-13	2,286	2,304	2,266	2,286	9,900	2,286
2014-03-12	2,300	2,300	2,265	2,271	16,100	2,271
2014-03-11	2,320	2,335	2,307	2,320	12,000	2,320
2014-03-10	2,330	2,330	2,288	2,292	14,100	2,292
2014-03-07	2,325	2,338	2,311	2,330	11,400	2,330
2014-03-06	2,297	2,325	2,290	2,324	9,200	2,324
2014-03-05	2,306	2,325	2,288	2,297	13,200	2,297
2014-03-04	2,288	2,308	2,261	2,306	16,200	2,306
2014-03-03	2,223	2,298	2,213	2,298	25,900	2,298
2014-02-28	2,255	2,272	2,202	2,239	12,900	2,239
2014-02-27	2,221	2,259	2,216	2,235	14,200	2,235
2014-02-26	2,257	2,267	2,224	2,231	13,000	2,231
2014-02-25	2,339	2,339	2,251	2,256	23,000	2,256
2014-02-24	2,300	2,329	2,274	2,304	10,300	2,304
2014-02-21	2,300	2,337	2,283	2,322	20,100	2,322
2014-02-20	2,320	2,324	2,280	2,287	16,500	2,287
2014-02-19	2,332	2,345	2,314	2,320	10,800	2,320
2014-02-18	2,335	2,375	2,282	2,373	14,100	2,373
2014-02-17	2,280	2,343	2,264	2,335	15,600	2,335
2014-02-14	2,287	2,290	2,242	2,289	25,400	2,289
2014-02-13	2,310	2,338	2,230	2,311	28,500	2,311
2014-02-12	2,301	2,349	2,280	2,318	11,500	2,318
2014-02-10	2,341	2,341	2,300	2,314	13,600	2,314
2014-02-07	2,244	2,346	2,229	2,339	40,400	2,339
2014-02-06	2,161	2,247	2,142	2,194	25,800	2,194
2014-02-05	2,160	2,213	2,087	2,142	42,800	2,142
2014-02-04	2,177	2,191	2,081	2,086	44,700	2,086
2014-02-03	2,290	2,298	2,215	2,216	27,700	2,216
2014-01-31	2,215	2,325	2,211	2,294	35,600	2,294
2014-01-30	2,301	2,301	2,232	2,238	21,000	2,238
2014-01-29	2,320	2,352	2,313	2,341	16,600	2,341
2014-01-28	2,315	2,377	2,313	2,313	16,000	2,313
2014-01-27	2,413	2,413	2,310	2,310	30,900	2,310
2014-01-24	2,411	2,440	2,358	2,363	20,500	2,363
2014-01-23	2,487	2,487	2,422	2,424	7,800	2,424
2014-01-22	2,446	2,467	2,446	2,455	7,300	2,455
2014-01-21	2,450	2,498	2,450	2,494	4,800	2,494
2014-01-20	2,506	2,506	2,436	2,450	7,400	2,450
2014-01-17	2,448	2,488	2,446	2,475	6,000	2,475
2014-01-16	2,470	2,499	2,430	2,430	6,700	2,430
2014-01-15	2,500	2,500	2,465	2,481	9,000	2,481
2014-01-14	2,530	2,530	2,460	2,468	9,500	2,468
2014-01-10	2,513	2,544	2,484	2,535	14,900	2,535
2014-01-09	2,539	2,548	2,525	2,548	5,300	2,548
2014-01-08	2,535	2,540	2,520	2,539	9,200	2,539
2014-01-07	2,522	2,539	2,518	2,519	5,000	2,519
2014-01-06	2,506	2,571	2,506	2,542	10,500	2,542

分割・併合履歴： [1991-03-26]1株→1.35株