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
2015-12-30	2,539	2,539	2,518	2,519	6,800	2,519
2015-12-29	2,475	2,549	2,465	2,502	13,700	2,502
2015-12-28	2,435	2,482	2,432	2,475	11,000	2,475
2015-12-25	2,422	2,435	2,404	2,408	12,800	2,408
2015-12-24	2,429	2,431	2,401	2,407	16,800	2,407
2015-12-22	2,440	2,454	2,426	2,431	13,800	2,431
2015-12-21	2,454	2,454	2,403	2,415	13,400	2,415
2015-12-18	2,470	2,507	2,451	2,460	10,400	2,460
2015-12-17	2,488	2,492	2,457	2,470	8,000	2,470
2015-12-16	2,480	2,482	2,432	2,457	11,400	2,457
2015-12-15	2,466	2,477	2,419	2,430	13,600	2,430
2015-12-14	2,486	2,486	2,458	2,465	14,900	2,465
2015-12-11	2,501	2,527	2,482	2,486	35,200	2,486
2015-12-10	2,559	2,563	2,536	2,538	15,300	2,538
2015-12-09	2,562	2,586	2,549	2,559	20,900	2,559
2015-12-08	2,590	2,598	2,575	2,584	8,700	2,584
2015-12-07	2,588	2,617	2,587	2,587	25,200	2,587
2015-12-04	2,575	2,579	2,557	2,570	30,200	2,570
2015-12-03	2,574	2,586	2,550	2,583	35,400	2,583
2015-12-02	2,550	2,564	2,543	2,550	17,800	2,550
2015-12-01	2,530	2,535	2,490	2,514	9,100	2,514
2015-11-30	2,552	2,552	2,487	2,505	26,400	2,505
2015-11-27	2,560	2,570	2,519	2,519	18,200	2,519
2015-11-26	2,617	2,623	2,568	2,570	8,600	2,570
2015-11-25	2,618	2,628	2,602	2,604	11,800	2,604
2015-11-24	2,601	2,603	2,585	2,602	8,400	2,602
2015-11-20	2,546	2,589	2,546	2,583	11,400	2,583
2015-11-19	2,540	2,553	2,536	2,546	9,500	2,546
2015-11-18	2,559	2,559	2,515	2,526	9,100	2,526
2015-11-17	2,548	2,553	2,538	2,543	12,800	2,543
2015-11-16	2,528	2,542	2,513	2,530	6,800	2,530
2015-11-13	2,545	2,546	2,514	2,529	7,500	2,529
2015-11-12	2,547	2,549	2,512	2,541	11,300	2,541
2015-11-11	2,513	2,547	2,513	2,547	7,400	2,547
2015-11-10	2,515	2,536	2,504	2,523	5,200	2,523
2015-11-09	2,518	2,530	2,505	2,515	13,000	2,515
2015-11-06	2,501	2,530	2,499	2,510	7,600	2,510
2015-11-05	2,476	2,501	2,476	2,501	3,700	2,501
2015-11-04	2,520	2,520	2,474	2,476	12,200	2,476
2015-11-02	2,521	2,540	2,461	2,461	11,000	2,461
2015-10-30	2,466	2,534	2,466	2,521	16,600	2,521
2015-10-29	2,455	2,457	2,435	2,448	8,300	2,448
2015-10-28	2,460	2,470	2,453	2,460	11,300	2,460
2015-10-27	2,461	2,480	2,461	2,468	8,200	2,468
2015-10-26	2,476	2,480	2,435	2,464	20,300	2,464
2015-10-23	2,501	2,509	2,468	2,475	15,000	2,475
2015-10-22	2,466	2,490	2,465	2,465	9,000	2,465
2015-10-21	2,460	2,491	2,459	2,491	10,200	2,491
2015-10-20	2,469	2,477	2,466	2,466	2,400	2,466
2015-10-19	2,485	2,492	2,461	2,469	5,000	2,469
2015-10-16	2,497	2,502	2,473	2,481	11,300	2,481
2015-10-15	2,490	2,505	2,480	2,497	8,500	2,497
2015-10-14	2,510	2,526	2,486	2,487	11,700	2,487
2015-10-13	2,548	2,556	2,526	2,550	9,500	2,550
2015-10-09	2,525	2,554	2,513	2,554	11,400	2,554
2015-10-08	2,520	2,529	2,486	2,522	25,100	2,522
2015-10-07	2,502	2,524	2,499	2,517	18,800	2,517
2015-10-06	2,500	2,524	2,487	2,488	14,600	2,488
2015-10-05	2,510	2,527	2,479	2,482	12,100	2,482
2015-10-02	2,500	2,500	2,472	2,486	7,100	2,486
2015-10-01	2,497	2,533	2,463	2,513	23,600	2,513
2015-09-30	2,508	2,538	2,463	2,480	25,100	2,480
2015-09-29	2,490	2,498	2,474	2,477	11,800	2,477
2015-09-28	2,500	2,532	2,479	2,523	12,700	2,523
2015-09-25	2,497	2,543	2,484	2,530	17,300	2,530
2015-09-24	2,499	2,548	2,471	2,500	21,400	2,500
2015-09-18	2,571	2,572	2,514	2,540	20,200	2,540
2015-09-17	2,530	2,571	2,521	2,571	17,000	2,571
2015-09-16	2,554	2,593	2,502	2,530	19,800	2,530
2015-09-15	2,552	2,569	2,531	2,538	8,500	2,538
2015-09-14	2,570	2,570	2,545	2,547	9,100	2,547
2015-09-11	2,520	2,585	2,520	2,570	30,500	2,570
2015-09-10	2,500	2,539	2,488	2,509	25,500	2,509
2015-09-09	2,530	2,557	2,511	2,540	21,900	2,540
2015-09-08	2,498	2,516	2,479	2,484	14,900	2,484
2015-09-07	2,457	2,532	2,457	2,498	11,900	2,498
2015-09-04	2,510	2,554	2,437	2,462	18,000	2,462
2015-09-03	2,498	2,512	2,465	2,485	15,300	2,485
2015-09-02	2,455	2,544	2,455	2,465	12,400	2,465
2015-09-01	2,547	2,564	2,496	2,498	11,900	2,498
2015-08-31	2,515	2,558	2,515	2,547	8,600	2,547
2015-08-28	2,500	2,529	2,480	2,513	22,000	2,513
2015-08-27	2,451	2,500	2,421	2,434	34,000	2,434
2015-08-26	2,423	2,452	2,380	2,406	31,900	2,406
2015-08-25	2,511	2,608	2,410	2,410	22,800	2,410
2015-08-24	2,629	2,681	2,572	2,572	14,600	2,572
2015-08-21	2,700	2,712	2,667	2,669	13,200	2,669
2015-08-20	2,780	2,780	2,739	2,739	8,600	2,739
2015-08-19	2,815	2,820	2,784	2,784	5,400	2,784
2015-08-18	2,803	2,841	2,803	2,836	5,800	2,836
2015-08-17	2,831	2,858	2,811	2,811	8,500	2,811
2015-08-14	2,803	2,836	2,803	2,831	3,100	2,831
2015-08-13	2,821	2,837	2,792	2,803	9,300	2,803
2015-08-12	2,800	2,850	2,800	2,824	10,500	2,824
2015-08-11	2,845	2,846	2,810	2,833	10,300	2,833
2015-08-10	2,876	2,877	2,831	2,841	14,800	2,841
2015-08-07	2,892	2,909	2,873	2,876	5,700	2,876
2015-08-06	2,902	2,915	2,891	2,895	11,500	2,895
2015-08-05	2,891	2,928	2,889	2,923	6,300	2,923
2015-08-04	2,925	2,925	2,892	2,916	7,600	2,916
2015-08-03	2,898	2,960	2,897	2,920	8,900	2,920
2015-07-31	2,923	2,954	2,894	2,948	9,500	2,948
2015-07-30	2,890	2,917	2,881	2,886	5,700	2,886
2015-07-29	2,908	2,917	2,880	2,891	5,600	2,891
2015-07-28	2,862	2,950	2,858	2,916	9,300	2,916
2015-07-27	2,916	2,934	2,886	2,886	7,300	2,886
2015-07-24	2,939	2,939	2,911	2,913	4,700	2,913
2015-07-23	2,949	2,962	2,934	2,939	5,100	2,939
2015-07-22	2,975	2,975	2,949	2,949	4,000	2,949
2015-07-21	2,969	2,996	2,961	2,976	5,300	2,976
2015-07-17	2,971	2,993	2,960	2,960	5,400	2,960
2015-07-16	2,929	2,998	2,915	2,990	20,800	2,990
2015-07-15	2,985	2,990	2,910	2,979	14,800	2,979
2015-07-14	3,000	3,000	2,948	2,985	9,800	2,985
2015-07-13	2,959	2,980	2,923	2,947	5,400	2,947
2015-07-10	2,857	3,005	2,789	2,909	24,700	2,909
2015-07-09	2,806	2,867	2,767	2,834	12,300	2,834
2015-07-08	2,925	2,955	2,850	2,852	13,700	2,852
2015-07-07	2,913	3,000	2,913	2,966	8,400	2,966
2015-07-06	3,040	3,040	2,920	2,935	15,400	2,935
2015-07-03	3,090	3,095	3,055	3,055	3,400	3,055
2015-07-02	3,070	3,115	3,070	3,110	4,600	3,110
2015-07-01	3,085	3,085	3,040	3,045	6,400	3,045
2015-06-30	3,085	3,115	3,050	3,085	10,100	3,085
2015-06-29	3,160	3,180	3,090	3,105	9,600	3,105
2015-06-26	3,120	3,200	3,120	3,195	9,700	3,195
2015-06-25	3,155	3,165	3,080	3,100	11,100	3,100
2015-06-24	3,185	3,185	3,115	3,155	12,200	3,155
2015-06-23	3,105	3,230	3,020	3,185	23,000	3,185
2015-06-22	3,025	3,105	3,025	3,105	8,700	3,105
2015-06-19	3,055	3,070	3,025	3,065	7,800	3,065
2015-06-18	3,040	3,050	3,020	3,020	5,000	3,020
2015-06-17	3,040	3,060	3,025	3,025	5,600	3,025
2015-06-16	3,040	3,065	3,040	3,040	3,500	3,040
2015-06-15	3,050	3,060	3,030	3,060	2,600	3,060
2015-06-12	3,065	3,065	3,020	3,050	20,200	3,050
2015-06-11	3,025	3,065	3,010	3,055	12,300	3,055
2015-06-10	3,010	3,065	3,000	3,030	8,100	3,030
2015-06-09	3,040	3,065	3,010	3,010	7,100	3,010
2015-06-08	3,055	3,075	3,025	3,050	2,800	3,050
2015-06-05	3,015	3,075	3,015	3,055	6,800	3,055
2015-06-04	3,055	3,090	3,025	3,070	7,100	3,070
2015-06-03	3,000	3,065	3,000	3,055	6,200	3,055
2015-06-02	3,040	3,050	2,995	3,000	9,500	3,000
2015-06-01	3,035	3,065	3,010	3,025	6,700	3,025
2015-05-29	3,120	3,120	3,040	3,065	6,000	3,065
2015-05-28	3,105	3,135	3,065	3,125	11,000	3,125
2015-05-27	3,080	3,170	3,060	3,135	33,100	3,135
2015-05-26	3,070	3,075	3,015	3,015	6,700	3,015
2015-05-25	3,085	3,120	3,045	3,050	9,700	3,050
2015-05-22	3,065	3,075	3,025	3,045	3,800	3,045
2015-05-21	3,080	3,080	3,045	3,065	6,100	3,065
2015-05-20	3,075	3,080	2,985	3,035	8,500	3,035
2015-05-19	3,050	3,100	3,020	3,045	11,000	3,045
2015-05-18	2,986	3,035	2,984	3,015	18,100	3,015
2015-05-15	2,986	2,986	2,936	2,936	10,800	2,936
2015-05-14	2,992	3,010	2,966	2,966	8,500	2,966
2015-05-13	3,065	3,065	3,015	3,035	8,600	3,035
2015-05-12	3,090	3,090	2,994	3,050	5,800	3,050
2015-05-11	3,070	3,070	3,015	3,035	10,700	3,035
2015-05-08	2,972	3,010	2,970	3,000	9,700	3,000
2015-05-07	2,971	3,045	2,960	2,994	11,200	2,994
2015-05-01	2,889	2,986	2,889	2,971	15,000	2,971
2015-04-30	2,960	2,971	2,850	2,939	21,000	2,939
2015-04-28	3,000	3,040	2,976	2,991	15,100	2,991
2015-04-27	3,070	3,070	2,985	3,005	15,300	3,005
2015-04-24	3,095	3,110	3,015	3,030	10,300	3,030
2015-04-23	3,090	3,200	3,030	3,060	20,500	3,060
2015-04-22	3,070	3,080	3,025	3,060	12,600	3,060
2015-04-21	3,025	3,080	2,902	3,050	12,300	3,050
2015-04-20	3,095	3,140	3,090	3,095	11,300	3,095
2015-04-17	3,185	3,185	3,130	3,140	8,900	3,140
2015-04-16	3,195	3,195	3,115	3,185	21,700	3,185
2015-04-15	3,120	3,175	3,110	3,140	9,600	3,140
2015-04-14	3,110	3,180	3,105	3,150	12,200	3,150
2015-04-13	3,025	3,110	2,980	3,100	30,200	3,100
2015-04-10	2,945	3,005	2,935	2,987	20,600	2,987
2015-04-09	2,953	2,955	2,918	2,944	7,100	2,944
2015-04-08	2,913	2,954	2,912	2,936	12,500	2,936
2015-04-07	2,903	2,930	2,903	2,913	7,500	2,913
2015-04-06	2,918	2,938	2,892	2,902	9,300	2,902
2015-04-03	2,900	2,925	2,885	2,918	15,700	2,918
2015-04-02	2,850	2,912	2,850	2,865	17,500	2,865
2015-04-01	2,850	2,888	2,837	2,857	21,200	2,857
2015-03-31	2,928	2,936	2,882	2,888	12,800	2,888
2015-03-30	2,964	2,994	2,920	2,931	14,600	2,931
2015-03-27	2,960	3,005	2,905	2,923	47,700	2,923
2015-03-26	2,950	3,040	2,944	3,030	139,200	3,030
2015-03-25	3,025	3,060	3,015	3,030	32,400	3,030
2015-03-24	3,025	3,055	3,015	3,040	24,400	3,040
2015-03-23	2,984	3,050	2,984	3,035	40,100	3,035
2015-03-20	3,005	3,045	3,005	3,025	17,900	3,025
2015-03-19	3,055	3,080	3,020	3,035	17,100	3,035
2015-03-18	2,983	3,040	2,983	3,040	16,100	3,040
2015-03-17	2,993	3,030	2,993	3,010	16,400	3,010
2015-03-16	2,961	3,005	2,950	2,992	18,900	2,992
2015-03-13	3,005	3,005	2,980	2,992	24,700	2,992
2015-03-12	2,999	3,030	2,961	2,982	25,300	2,982
2015-03-11	2,940	2,994	2,939	2,986	16,000	2,986
2015-03-10	2,950	2,992	2,950	2,970	18,600	2,970
2015-03-09	2,925	2,945	2,919	2,945	12,700	2,945
2015-03-06	2,886	2,955	2,886	2,927	25,200	2,927
2015-03-05	2,818	2,920	2,818	2,915	23,500	2,915
2015-03-04	2,811	2,848	2,811	2,840	20,300	2,840
2015-03-03	2,816	2,835	2,808	2,820	12,500	2,820
2015-03-02	2,828	2,847	2,813	2,816	12,300	2,816
2015-02-27	2,786	2,824	2,786	2,823	21,600	2,823
2015-02-26	2,800	2,819	2,791	2,819	24,000	2,819
2015-02-25	2,780	2,800	2,756	2,783	27,000	2,783
2015-02-24	2,740	2,805	2,738	2,802	23,900	2,802
2015-02-23	2,762	2,763	2,735	2,750	32,300	2,750
2015-02-20	2,745	2,798	2,729	2,777	16,900	2,777
2015-02-19	2,700	2,744	2,700	2,738	25,200	2,738
2015-02-18	2,700	2,719	2,689	2,704	24,100	2,704
2015-02-17	2,653	2,683	2,653	2,676	22,000	2,676
2015-02-16	2,666	2,685	2,659	2,659	7,500	2,659
2015-02-13	2,689	2,690	2,664	2,666	16,700	2,666
2015-02-12	2,651	2,670	2,639	2,639	15,500	2,639
2015-02-10	2,649	2,670	2,640	2,646	7,100	2,646
2015-02-09	2,700	2,700	2,641	2,649	11,700	2,649
2015-02-06	2,675	2,699	2,664	2,666	11,500	2,666
2015-02-05	2,699	2,699	2,672	2,679	11,400	2,679
2015-02-04	2,663	2,735	2,663	2,725	9,000	2,725
2015-02-03	2,710	2,723	2,657	2,669	12,400	2,669
2015-02-02	2,740	2,740	2,667	2,672	13,900	2,672
2015-01-30	2,763	2,781	2,717	2,740	12,000	2,740
2015-01-29	2,809	2,820	2,765	2,765	13,600	2,765
2015-01-28	2,800	2,820	2,770	2,809	8,500	2,809
2015-01-27	2,808	2,842	2,792	2,821	9,900	2,821
2015-01-26	2,779	2,783	2,750	2,776	4,400	2,776
2015-01-23	2,788	2,788	2,728	2,779	6,200	2,779
2015-01-22	2,783	2,783	2,714	2,742	5,600	2,742
2015-01-21	2,783	2,783	2,740	2,748	5,400	2,748
2015-01-20	2,738	2,788	2,720	2,752	7,700	2,752
2015-01-19	2,797	2,797	2,668	2,734	10,000	2,734
2015-01-16	2,778	2,830	2,737	2,753	10,600	2,753
2015-01-15	2,800	2,822	2,785	2,808	9,400	2,808
2015-01-14	2,788	2,838	2,788	2,805	12,800	2,805
2015-01-13	2,805	2,847	2,780	2,788	11,600	2,788
2015-01-09	2,812	2,855	2,784	2,855	10,200	2,855
2015-01-08	2,775	2,793	2,775	2,793	3,100	2,793
2015-01-07	2,787	2,792	2,772	2,777	6,500	2,777
2015-01-06	2,895	2,895	2,816	2,816	12,400	2,816
2015-01-05	2,896	2,920	2,852	2,898	8,700	2,898

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