6820 アイコム(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,5392,5392,5182,5196,8002,519
2015-12-292,4752,5492,4652,50213,7002,502
2015-12-282,4352,4822,4322,47511,0002,475
2015-12-252,4222,4352,4042,40812,8002,408
2015-12-242,4292,4312,4012,40716,8002,407
2015-12-222,4402,4542,4262,43113,8002,431
2015-12-212,4542,4542,4032,41513,4002,415
2015-12-182,4702,5072,4512,46010,4002,460
2015-12-172,4882,4922,4572,4708,0002,470
2015-12-162,4802,4822,4322,45711,4002,457
2015-12-152,4662,4772,4192,43013,6002,430
2015-12-142,4862,4862,4582,46514,9002,465
2015-12-112,5012,5272,4822,48635,2002,486
2015-12-102,5592,5632,5362,53815,3002,538
2015-12-092,5622,5862,5492,55920,9002,559
2015-12-082,5902,5982,5752,5848,7002,584
2015-12-072,5882,6172,5872,58725,2002,587
2015-12-042,5752,5792,5572,57030,2002,570
2015-12-032,5742,5862,5502,58335,4002,583
2015-12-022,5502,5642,5432,55017,8002,550
2015-12-012,5302,5352,4902,5149,1002,514
2015-11-302,5522,5522,4872,50526,4002,505
2015-11-272,5602,5702,5192,51918,2002,519
2015-11-262,6172,6232,5682,5708,6002,570
2015-11-252,6182,6282,6022,60411,8002,604
2015-11-242,6012,6032,5852,6028,4002,602
2015-11-202,5462,5892,5462,58311,4002,583
2015-11-192,5402,5532,5362,5469,5002,546
2015-11-182,5592,5592,5152,5269,1002,526
2015-11-172,5482,5532,5382,54312,8002,543
2015-11-162,5282,5422,5132,5306,8002,530
2015-11-132,5452,5462,5142,5297,5002,529
2015-11-122,5472,5492,5122,54111,3002,541
2015-11-112,5132,5472,5132,5477,4002,547
2015-11-102,5152,5362,5042,5235,2002,523
2015-11-092,5182,5302,5052,51513,0002,515
2015-11-062,5012,5302,4992,5107,6002,510
2015-11-052,4762,5012,4762,5013,7002,501
2015-11-042,5202,5202,4742,47612,2002,476
2015-11-022,5212,5402,4612,46111,0002,461
2015-10-302,4662,5342,4662,52116,6002,521
2015-10-292,4552,4572,4352,4488,3002,448
2015-10-282,4602,4702,4532,46011,3002,460
2015-10-272,4612,4802,4612,4688,2002,468
2015-10-262,4762,4802,4352,46420,3002,464
2015-10-232,5012,5092,4682,47515,0002,475
2015-10-222,4662,4902,4652,4659,0002,465
2015-10-212,4602,4912,4592,49110,2002,491
2015-10-202,4692,4772,4662,4662,4002,466
2015-10-192,4852,4922,4612,4695,0002,469
2015-10-162,4972,5022,4732,48111,3002,481
2015-10-152,4902,5052,4802,4978,5002,497
2015-10-142,5102,5262,4862,48711,7002,487
2015-10-132,5482,5562,5262,5509,5002,550
2015-10-092,5252,5542,5132,55411,4002,554
2015-10-082,5202,5292,4862,52225,1002,522
2015-10-072,5022,5242,4992,51718,8002,517
2015-10-062,5002,5242,4872,48814,6002,488
2015-10-052,5102,5272,4792,48212,1002,482
2015-10-022,5002,5002,4722,4867,1002,486
2015-10-012,4972,5332,4632,51323,6002,513
2015-09-302,5082,5382,4632,48025,1002,480
2015-09-292,4902,4982,4742,47711,8002,477
2015-09-282,5002,5322,4792,52312,7002,523
2015-09-252,4972,5432,4842,53017,3002,530
2015-09-242,4992,5482,4712,50021,4002,500
2015-09-182,5712,5722,5142,54020,2002,540
2015-09-172,5302,5712,5212,57117,0002,571
2015-09-162,5542,5932,5022,53019,8002,530
2015-09-152,5522,5692,5312,5388,5002,538
2015-09-142,5702,5702,5452,5479,1002,547
2015-09-112,5202,5852,5202,57030,5002,570
2015-09-102,5002,5392,4882,50925,5002,509
2015-09-092,5302,5572,5112,54021,9002,540
2015-09-082,4982,5162,4792,48414,9002,484
2015-09-072,4572,5322,4572,49811,9002,498
2015-09-042,5102,5542,4372,46218,0002,462
2015-09-032,4982,5122,4652,48515,3002,485
2015-09-022,4552,5442,4552,46512,4002,465
2015-09-012,5472,5642,4962,49811,9002,498
2015-08-312,5152,5582,5152,5478,6002,547
2015-08-282,5002,5292,4802,51322,0002,513
2015-08-272,4512,5002,4212,43434,0002,434
2015-08-262,4232,4522,3802,40631,9002,406
2015-08-252,5112,6082,4102,41022,8002,410
2015-08-242,6292,6812,5722,57214,6002,572
2015-08-212,7002,7122,6672,66913,2002,669
2015-08-202,7802,7802,7392,7398,6002,739
2015-08-192,8152,8202,7842,7845,4002,784
2015-08-182,8032,8412,8032,8365,8002,836
2015-08-172,8312,8582,8112,8118,5002,811
2015-08-142,8032,8362,8032,8313,1002,831
2015-08-132,8212,8372,7922,8039,3002,803
2015-08-122,8002,8502,8002,82410,5002,824
2015-08-112,8452,8462,8102,83310,3002,833
2015-08-102,8762,8772,8312,84114,8002,841
2015-08-072,8922,9092,8732,8765,7002,876
2015-08-062,9022,9152,8912,89511,5002,895
2015-08-052,8912,9282,8892,9236,3002,923
2015-08-042,9252,9252,8922,9167,6002,916
2015-08-032,8982,9602,8972,9208,9002,920
2015-07-312,9232,9542,8942,9489,5002,948
2015-07-302,8902,9172,8812,8865,7002,886
2015-07-292,9082,9172,8802,8915,6002,891
2015-07-282,8622,9502,8582,9169,3002,916
2015-07-272,9162,9342,8862,8867,3002,886
2015-07-242,9392,9392,9112,9134,7002,913
2015-07-232,9492,9622,9342,9395,1002,939
2015-07-222,9752,9752,9492,9494,0002,949
2015-07-212,9692,9962,9612,9765,3002,976
2015-07-172,9712,9932,9602,9605,4002,960
2015-07-162,9292,9982,9152,99020,8002,990
2015-07-152,9852,9902,9102,97914,8002,979
2015-07-143,0003,0002,9482,9859,8002,985
2015-07-132,9592,9802,9232,9475,4002,947
2015-07-102,8573,0052,7892,90924,7002,909
2015-07-092,8062,8672,7672,83412,3002,834
2015-07-082,9252,9552,8502,85213,7002,852
2015-07-072,9133,0002,9132,9668,4002,966
2015-07-063,0403,0402,9202,93515,4002,935
2015-07-033,0903,0953,0553,0553,4003,055
2015-07-023,0703,1153,0703,1104,6003,110
2015-07-013,0853,0853,0403,0456,4003,045
2015-06-303,0853,1153,0503,08510,1003,085
2015-06-293,1603,1803,0903,1059,6003,105
2015-06-263,1203,2003,1203,1959,7003,195
2015-06-253,1553,1653,0803,10011,1003,100
2015-06-243,1853,1853,1153,15512,2003,155
2015-06-233,1053,2303,0203,18523,0003,185
2015-06-223,0253,1053,0253,1058,7003,105
2015-06-193,0553,0703,0253,0657,8003,065
2015-06-183,0403,0503,0203,0205,0003,020
2015-06-173,0403,0603,0253,0255,6003,025
2015-06-163,0403,0653,0403,0403,5003,040
2015-06-153,0503,0603,0303,0602,6003,060
2015-06-123,0653,0653,0203,05020,2003,050
2015-06-113,0253,0653,0103,05512,3003,055
2015-06-103,0103,0653,0003,0308,1003,030
2015-06-093,0403,0653,0103,0107,1003,010
2015-06-083,0553,0753,0253,0502,8003,050
2015-06-053,0153,0753,0153,0556,8003,055
2015-06-043,0553,0903,0253,0707,1003,070
2015-06-033,0003,0653,0003,0556,2003,055
2015-06-023,0403,0502,9953,0009,5003,000
2015-06-013,0353,0653,0103,0256,7003,025
2015-05-293,1203,1203,0403,0656,0003,065
2015-05-283,1053,1353,0653,12511,0003,125
2015-05-273,0803,1703,0603,13533,1003,135
2015-05-263,0703,0753,0153,0156,7003,015
2015-05-253,0853,1203,0453,0509,7003,050
2015-05-223,0653,0753,0253,0453,8003,045
2015-05-213,0803,0803,0453,0656,1003,065
2015-05-203,0753,0802,9853,0358,5003,035
2015-05-193,0503,1003,0203,04511,0003,045
2015-05-182,9863,0352,9843,01518,1003,015
2015-05-152,9862,9862,9362,93610,8002,936
2015-05-142,9923,0102,9662,9668,5002,966
2015-05-133,0653,0653,0153,0358,6003,035
2015-05-123,0903,0902,9943,0505,8003,050
2015-05-113,0703,0703,0153,03510,7003,035
2015-05-082,9723,0102,9703,0009,7003,000
2015-05-072,9713,0452,9602,99411,2002,994
2015-05-012,8892,9862,8892,97115,0002,971
2015-04-302,9602,9712,8502,93921,0002,939
2015-04-283,0003,0402,9762,99115,1002,991
2015-04-273,0703,0702,9853,00515,3003,005
2015-04-243,0953,1103,0153,03010,3003,030
2015-04-233,0903,2003,0303,06020,5003,060
2015-04-223,0703,0803,0253,06012,6003,060
2015-04-213,0253,0802,9023,05012,3003,050
2015-04-203,0953,1403,0903,09511,3003,095
2015-04-173,1853,1853,1303,1408,9003,140
2015-04-163,1953,1953,1153,18521,7003,185
2015-04-153,1203,1753,1103,1409,6003,140
2015-04-143,1103,1803,1053,15012,2003,150
2015-04-133,0253,1102,9803,10030,2003,100
2015-04-102,9453,0052,9352,98720,6002,987
2015-04-092,9532,9552,9182,9447,1002,944
2015-04-082,9132,9542,9122,93612,5002,936
2015-04-072,9032,9302,9032,9137,5002,913
2015-04-062,9182,9382,8922,9029,3002,902
2015-04-032,9002,9252,8852,91815,7002,918
2015-04-022,8502,9122,8502,86517,5002,865
2015-04-012,8502,8882,8372,85721,2002,857
2015-03-312,9282,9362,8822,88812,8002,888
2015-03-302,9642,9942,9202,93114,6002,931
2015-03-272,9603,0052,9052,92347,7002,923
2015-03-262,9503,0402,9443,030139,2003,030
2015-03-253,0253,0603,0153,03032,4003,030
2015-03-243,0253,0553,0153,04024,4003,040
2015-03-232,9843,0502,9843,03540,1003,035
2015-03-203,0053,0453,0053,02517,9003,025
2015-03-193,0553,0803,0203,03517,1003,035
2015-03-182,9833,0402,9833,04016,1003,040
2015-03-172,9933,0302,9933,01016,4003,010
2015-03-162,9613,0052,9502,99218,9002,992
2015-03-133,0053,0052,9802,99224,7002,992
2015-03-122,9993,0302,9612,98225,3002,982
2015-03-112,9402,9942,9392,98616,0002,986
2015-03-102,9502,9922,9502,97018,6002,970
2015-03-092,9252,9452,9192,94512,7002,945
2015-03-062,8862,9552,8862,92725,2002,927
2015-03-052,8182,9202,8182,91523,5002,915
2015-03-042,8112,8482,8112,84020,3002,840
2015-03-032,8162,8352,8082,82012,5002,820
2015-03-022,8282,8472,8132,81612,3002,816
2015-02-272,7862,8242,7862,82321,6002,823
2015-02-262,8002,8192,7912,81924,0002,819
2015-02-252,7802,8002,7562,78327,0002,783
2015-02-242,7402,8052,7382,80223,9002,802
2015-02-232,7622,7632,7352,75032,3002,750
2015-02-202,7452,7982,7292,77716,9002,777
2015-02-192,7002,7442,7002,73825,2002,738
2015-02-182,7002,7192,6892,70424,1002,704
2015-02-172,6532,6832,6532,67622,0002,676
2015-02-162,6662,6852,6592,6597,5002,659
2015-02-132,6892,6902,6642,66616,7002,666
2015-02-122,6512,6702,6392,63915,5002,639
2015-02-102,6492,6702,6402,6467,1002,646
2015-02-092,7002,7002,6412,64911,7002,649
2015-02-062,6752,6992,6642,66611,5002,666
2015-02-052,6992,6992,6722,67911,4002,679
2015-02-042,6632,7352,6632,7259,0002,725
2015-02-032,7102,7232,6572,66912,4002,669
2015-02-022,7402,7402,6672,67213,9002,672
2015-01-302,7632,7812,7172,74012,0002,740
2015-01-292,8092,8202,7652,76513,6002,765
2015-01-282,8002,8202,7702,8098,5002,809
2015-01-272,8082,8422,7922,8219,9002,821
2015-01-262,7792,7832,7502,7764,4002,776
2015-01-232,7882,7882,7282,7796,2002,779
2015-01-222,7832,7832,7142,7425,6002,742
2015-01-212,7832,7832,7402,7485,4002,748
2015-01-202,7382,7882,7202,7527,7002,752
2015-01-192,7972,7972,6682,73410,0002,734
2015-01-162,7782,8302,7372,75310,6002,753
2015-01-152,8002,8222,7852,8089,4002,808
2015-01-142,7882,8382,7882,80512,8002,805
2015-01-132,8052,8472,7802,78811,6002,788
2015-01-092,8122,8552,7842,85510,2002,855
2015-01-082,7752,7932,7752,7933,1002,793
2015-01-072,7872,7922,7722,7776,5002,777
2015-01-062,8952,8952,8162,81612,4002,816
2015-01-052,8962,9202,8522,8988,7002,898

分割・併合履歴 : [1991-03-26]1株→1.35株