6820 アイコム(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,240	2,289	2,216	2,263	23,900	2,263
2016-12-29	2,305	2,305	2,261	2,265	16,000	2,265
2016-12-28	2,309	2,318	2,294	2,305	14,400	2,305
2016-12-27	2,321	2,321	2,295	2,310	14,600	2,310
2016-12-26	2,286	2,334	2,282	2,311	25,200	2,311
2016-12-22	2,203	2,283	2,203	2,282	28,900	2,282
2016-12-21	2,160	2,205	2,150	2,203	15,200	2,203
2016-12-20	2,128	2,157	2,121	2,156	11,900	2,156
2016-12-19	2,099	2,130	2,077	2,128	19,600	2,128
2016-12-16	2,120	2,143	2,053	2,088	24,500	2,088
2016-12-15	2,127	2,139	2,113	2,120	15,800	2,120
2016-12-14	2,164	2,164	2,133	2,145	10,200	2,145
2016-12-13	2,162	2,167	2,134	2,164	11,300	2,164
2016-12-12	2,103	2,163	2,083	2,158	24,200	2,158
2016-12-09	2,070	2,097	2,070	2,096	21,300	2,096
2016-12-08	2,054	2,091	2,054	2,089	15,700	2,089
2016-12-07	2,021	2,040	2,016	2,037	19,000	2,037
2016-12-06	2,013	2,018	1,991	1,992	14,000	1,992
2016-12-05	1,994	2,015	1,990	2,000	8,100	2,000
2016-12-02	1,984	2,014	1,984	2,006	9,600	2,006
2016-12-01	1,983	2,000	1,981	1,984	12,000	1,984
2016-11-30	1,981	1,983	1,958	1,960	13,300	1,960
2016-11-29	1,981	1,994	1,981	1,994	5,400	1,994
2016-11-28	1,980	1,986	1,960	1,981	13,200	1,981
2016-11-25	1,975	1,996	1,975	1,986	10,700	1,986
2016-11-24	1,960	1,969	1,958	1,966	6,000	1,966
2016-11-22	1,931	1,950	1,931	1,950	9,100	1,950
2016-11-21	1,923	1,936	1,915	1,931	12,200	1,931
2016-11-18	1,922	1,939	1,922	1,925	46,800	1,925
2016-11-17	1,930	1,936	1,925	1,930	12,800	1,930
2016-11-16	1,945	1,968	1,942	1,950	13,100	1,950
2016-11-15	1,962	1,969	1,947	1,955	11,200	1,955
2016-11-14	1,965	1,979	1,956	1,964	10,200	1,964
2016-11-11	1,948	1,966	1,947	1,963	9,500	1,963
2016-11-10	1,945	1,963	1,919	1,960	15,500	1,960
2016-11-09	1,944	1,944	1,885	1,885	23,700	1,885
2016-11-08	1,933	1,945	1,918	1,925	6,300	1,925
2016-11-07	1,967	1,967	1,934	1,938	11,800	1,938
2016-11-04	1,945	1,952	1,914	1,935	14,000	1,935
2016-11-02	1,940	1,960	1,936	1,957	14,800	1,957
2016-11-01	1,931	1,947	1,926	1,946	11,500	1,946
2016-10-31	1,930	1,935	1,918	1,931	22,100	1,931
2016-10-28	1,911	1,938	1,910	1,930	25,900	1,930
2016-10-27	1,909	1,911	1,901	1,902	23,300	1,902
2016-10-26	1,902	1,911	1,902	1,909	29,400	1,909
2016-10-25	1,910	1,921	1,903	1,904	59,300	1,904
2016-10-24	1,882	1,935	1,882	1,910	50,100	1,910
2016-10-21	2,048	2,048	2,031	2,038	4,500	2,038
2016-10-20	2,020	2,035	2,020	2,032	8,500	2,032
2016-10-19	2,006	2,027	2,006	2,021	8,300	2,021
2016-10-17	2,019	2,020	2,008	2,014	8,200	2,014
2016-10-13	2,024	2,046	2,003	2,015	5,400	2,015
2016-10-12	2,031	2,038	2,006	2,021	7,800	2,021
2016-10-11	2,035	2,050	2,021	2,045	5,200	2,045
2016-10-07	2,054	2,076	2,025	2,038	8,200	2,038
2016-10-06	2,065	2,105	2,065	2,088	10,800	2,088
2016-10-05	2,003	2,065	2,003	2,040	11,100	2,040
2016-10-04	2,004	2,024	2,001	2,019	8,400	2,019
2016-10-03	2,010	2,021	2,000	2,014	7,400	2,014
2016-09-30	2,014	2,021	1,997	2,006	12,200	2,006
2016-09-29	2,043	2,075	2,043	2,064	18,600	2,064
2016-09-28	2,045	2,090	2,045	2,065	12,700	2,065
2016-09-27	2,006	2,077	1,980	2,063	26,300	2,063
2016-09-26	2,015	2,024	2,003	2,018	7,500	2,018
2016-09-23	1,995	2,001	1,972	2,001	11,400	2,001
2016-09-21	1,931	1,999	1,931	1,995	9,300	1,995
2016-09-20	1,954	1,973	1,925	1,931	12,400	1,931
2016-09-16	1,922	1,977	1,922	1,977	7,700	1,977
2016-09-15	1,937	1,939	1,922	1,922	2,400	1,922
2016-09-14	1,944	1,966	1,931	1,937	5,700	1,937
2016-09-13	1,970	1,970	1,944	1,944	4,800	1,944
2016-09-12	1,961	1,961	1,945	1,958	5,000	1,958
2016-09-09	1,981	1,993	1,956	1,961	14,900	1,961
2016-09-08	1,945	1,970	1,942	1,970	5,500	1,970
2016-09-07	1,945	1,955	1,941	1,948	8,600	1,948
2016-09-06	1,935	1,949	1,933	1,944	11,900	1,944
2016-09-05	1,915	1,929	1,904	1,917	7,900	1,917
2016-09-02	1,889	1,900	1,876	1,894	12,600	1,894
2016-09-01	1,852	1,889	1,847	1,889	18,000	1,889
2016-08-31	1,857	1,874	1,853	1,868	13,500	1,868
2016-08-30	1,908	1,908	1,850	1,853	13,700	1,853
2016-08-29	1,910	1,910	1,883	1,900	12,700	1,900
2016-08-26	1,903	1,909	1,880	1,889	11,500	1,889
2016-08-25	1,926	1,927	1,901	1,903	9,600	1,903
2016-08-24	1,942	1,948	1,924	1,926	5,100	1,926
2016-08-23	1,944	1,963	1,940	1,945	5,400	1,945
2016-08-22	1,942	1,980	1,937	1,973	8,200	1,973
2016-08-19	1,900	1,956	1,900	1,942	9,600	1,942
2016-08-18	1,940	1,949	1,900	1,902	10,000	1,902
2016-08-17	1,942	1,972	1,927	1,951	9,400	1,951
2016-08-16	1,995	1,995	1,942	1,947	12,500	1,947
2016-08-15	2,003	2,003	1,990	1,995	4,300	1,995
2016-08-12	1,965	1,997	1,962	1,992	7,700	1,992
2016-08-10	1,955	1,962	1,947	1,960	3,800	1,960
2016-08-09	1,962	1,975	1,945	1,951	5,800	1,951
2016-08-08	1,975	1,975	1,946	1,954	9,000	1,954
2016-08-05	1,950	1,988	1,930	1,958	5,900	1,958
2016-08-04	1,988	1,999	1,955	1,955	7,200	1,955
2016-08-03	1,985	1,985	1,954	1,954	8,700	1,954
2016-08-02	1,978	1,988	1,955	1,985	8,400	1,985
2016-08-01	2,040	2,058	1,990	1,990	13,900	1,990
2016-07-29	2,122	2,131	2,065	2,119	4,500	2,119
2016-07-28	2,108	2,164	2,083	2,155	11,000	2,155
2016-07-27	2,101	2,165	2,100	2,140	7,500	2,140
2016-07-26	2,145	2,150	2,087	2,100	9,200	2,100
2016-07-25	2,116	2,146	2,090	2,135	6,500	2,135
2016-07-22	2,100	2,100	2,052	2,088	6,800	2,088
2016-07-21	2,120	2,122	2,078	2,094	3,600	2,094
2016-07-20	2,110	2,125	2,100	2,123	8,500	2,123
2016-07-19	2,082	2,104	2,036	2,103	13,300	2,103
2016-07-15	2,087	2,087	2,057	2,082	7,500	2,082
2016-07-14	2,053	2,076	2,029	2,058	12,100	2,058
2016-07-13	2,011	2,055	2,011	2,029	8,600	2,029
2016-07-12	1,929	2,004	1,920	2,004	29,700	2,004
2016-07-11	1,918	1,925	1,896	1,918	13,800	1,918
2016-07-08	1,929	1,945	1,892	1,892	9,400	1,892
2016-07-07	1,934	1,945	1,915	1,918	6,000	1,918
2016-07-06	1,950	1,950	1,914	1,934	10,300	1,934
2016-07-05	1,969	1,979	1,947	1,958	6,000	1,958
2016-07-04	2,000	2,000	1,953	1,969	6,900	1,969
2016-07-01	1,987	2,001	1,977	1,989	13,300	1,989
2016-06-30	2,000	2,039	2,000	2,008	5,600	2,008
2016-06-29	1,921	1,995	1,921	1,987	9,400	1,987
2016-06-28	1,952	1,968	1,905	1,909	21,900	1,909
2016-06-27	1,990	2,025	1,973	2,010	11,600	2,010
2016-06-24	2,094	2,149	1,976	1,989	23,700	1,989
2016-06-23	2,091	2,095	2,040	2,093	6,900	2,093
2016-06-22	2,096	2,096	2,069	2,091	9,200	2,091
2016-06-21	2,094	2,131	2,089	2,127	12,600	2,127
2016-06-20	2,079	2,100	2,067	2,094	11,000	2,094
2016-06-17	2,072	2,072	2,026	2,038	6,400	2,038
2016-06-16	2,062	2,062	2,021	2,026	18,300	2,026
2016-06-15	2,050	2,077	2,041	2,049	8,000	2,049
2016-06-14	2,050	2,068	2,040	2,051	10,800	2,051
2016-06-13	2,100	2,100	2,022	2,049	19,700	2,049
2016-06-10	2,120	2,127	2,100	2,117	20,800	2,117
2016-06-09	2,107	2,127	2,072	2,118	10,500	2,118
2016-06-08	2,087	2,122	2,072	2,122	6,600	2,122
2016-06-07	2,090	2,124	2,073	2,087	8,700	2,087
2016-06-06	2,069	2,113	2,047	2,066	14,300	2,066
2016-06-03	2,050	2,087	2,050	2,080	11,000	2,080
2016-06-02	2,086	2,104	2,076	2,076	7,800	2,076
2016-06-01	2,076	2,169	2,076	2,123	8,300	2,123
2016-05-31	2,125	2,125	2,083	2,106	9,500	2,106
2016-05-30	2,080	2,110	2,080	2,105	3,900	2,105
2016-05-27	2,106	2,106	2,064	2,093	5,000	2,093
2016-05-26	2,125	2,126	2,098	2,098	7,000	2,098
2016-05-25	2,064	2,169	2,064	2,125	13,100	2,125
2016-05-24	2,039	2,079	2,028	2,062	9,800	2,062
2016-05-23	2,018	2,054	1,995	2,051	12,800	2,051
2016-05-20	1,997	2,027	1,992	2,018	6,800	2,018
2016-05-19	2,000	2,027	1,991	1,997	30,900	1,997
2016-05-18	2,052	2,157	1,990	2,004	21,400	2,004
2016-05-17	2,032	2,063	2,010	2,052	22,900	2,052
2016-05-16	1,992	2,076	1,992	2,017	6,400	2,017
2016-05-13	2,033	2,037	2,003	2,010	12,300	2,010
2016-05-12	2,038	2,060	2,032	2,041	8,800	2,041
2016-05-11	2,102	2,120	2,040	2,074	8,700	2,074
2016-05-10	2,010	2,088	2,010	2,078	15,500	2,078
2016-05-09	2,008	2,025	2,003	2,015	9,700	2,015
2016-05-06	2,040	2,051	1,986	2,008	24,000	2,008
2016-05-02	2,100	2,100	2,031	2,036	16,100	2,036
2016-04-28	2,162	2,171	2,108	2,111	11,700	2,111
2016-04-27	2,167	2,167	2,130	2,144	5,600	2,144
2016-04-26	2,174	2,174	2,131	2,168	10,500	2,168
2016-04-25	2,200	2,200	2,173	2,175	4,200	2,175
2016-04-22	2,191	2,208	2,186	2,197	10,200	2,197
2016-04-21	2,181	2,192	2,170	2,191	17,800	2,191
2016-04-20	2,173	2,183	2,145	2,155	18,100	2,155
2016-04-19	2,160	2,176	2,132	2,170	14,800	2,170
2016-04-18	2,137	2,150	2,095	2,126	12,800	2,126
2016-04-15	2,180	2,180	2,154	2,161	9,600	2,161
2016-04-14	2,147	2,184	2,140	2,181	38,400	2,181
2016-04-13	2,072	2,132	2,072	2,122	30,100	2,122
2016-04-12	2,052	2,074	2,047	2,064	14,700	2,064
2016-04-11	2,035	2,035	1,994	2,024	12,700	2,024
2016-04-08	1,990	2,050	1,976	2,026	28,200	2,026
2016-04-07	1,990	2,016	1,990	2,001	13,400	2,001
2016-04-06	2,011	2,020	1,982	1,991	12,600	1,991
2016-04-05	2,040	2,062	2,006	2,013	23,300	2,013
2016-04-04	2,038	2,072	2,034	2,050	17,300	2,050
2016-04-01	2,083	2,088	2,032	2,044	46,000	2,044
2016-03-31	2,088	2,100	2,057	2,057	39,600	2,057
2016-03-30	2,085	2,091	2,068	2,074	30,300	2,074
2016-03-29	2,090	2,105	2,073	2,089	93,700	2,089
2016-03-28	2,151	2,160	2,121	2,140	203,300	2,140
2016-03-25	2,174	2,190	2,133	2,144	64,100	2,144
2016-03-24	2,240	2,240	2,174	2,174	54,300	2,174
2016-03-23	2,247	2,259	2,236	2,252	40,900	2,252
2016-03-22	2,215	2,239	2,210	2,235	34,900	2,235
2016-03-18	2,209	2,209	2,170	2,199	23,900	2,199
2016-03-17	2,169	2,220	2,169	2,190	23,900	2,190
2016-03-16	2,149	2,164	2,131	2,157	20,400	2,157
2016-03-15	2,150	2,163	2,141	2,141	32,500	2,141
2016-03-14	2,163	2,171	2,140	2,160	33,700	2,160
2016-03-11	2,116	2,163	2,116	2,150	31,800	2,150
2016-03-10	2,155	2,172	2,145	2,166	16,800	2,166
2016-03-09	2,195	2,195	2,134	2,145	28,100	2,145
2016-03-08	2,251	2,254	2,195	2,219	16,800	2,219
2016-03-07	2,239	2,270	2,225	2,251	20,800	2,251
2016-03-04	2,208	2,240	2,207	2,236	17,400	2,236
2016-03-03	2,191	2,228	2,191	2,208	15,300	2,208
2016-03-02	2,209	2,209	2,165	2,193	16,900	2,193
2016-03-01	2,190	2,195	2,143	2,160	20,700	2,160
2016-02-29	2,198	2,239	2,196	2,198	18,700	2,198
2016-02-26	2,232	2,252	2,185	2,187	11,300	2,187
2016-02-25	2,176	2,236	2,176	2,219	10,900	2,219
2016-02-24	2,190	2,208	2,158	2,159	14,200	2,159
2016-02-23	2,198	2,268	2,198	2,201	10,100	2,201
2016-02-22	2,201	2,203	2,100	2,196	15,700	2,196
2016-02-19	2,245	2,245	2,199	2,205	10,000	2,205
2016-02-18	2,214	2,279	2,206	2,255	13,000	2,255
2016-02-17	2,170	2,235	2,169	2,191	20,600	2,191
2016-02-16	2,125	2,215	2,118	2,179	25,300	2,179
2016-02-15	2,087	2,131	2,054	2,125	14,900	2,125
2016-02-12	2,000	2,051	1,998	2,002	47,900	2,002
2016-02-10	2,060	2,060	2,006	2,024	31,600	2,024
2016-02-09	2,021	2,036	2,004	2,026	19,600	2,026
2016-02-08	2,050	2,110	2,030	2,090	23,500	2,090
2016-02-05	2,072	2,100	2,050	2,058	18,200	2,058
2016-02-04	2,100	2,117	2,089	2,112	13,200	2,112
2016-02-03	2,150	2,150	2,089	2,118	13,200	2,118
2016-02-02	2,173	2,186	2,156	2,170	17,800	2,170
2016-02-01	2,150	2,168	2,141	2,163	14,600	2,163
2016-01-29	2,091	2,150	2,084	2,120	19,000	2,120
2016-01-28	2,065	2,100	2,055	2,084	12,600	2,084
2016-01-27	2,071	2,086	2,048	2,078	15,200	2,078
2016-01-26	2,052	2,083	2,034	2,043	17,900	2,043
2016-01-25	2,064	2,064	2,035	2,050	25,900	2,050
2016-01-22	2,010	2,037	1,987	2,028	19,500	2,028
2016-01-21	2,014	2,054	1,976	1,976	22,200	1,976
2016-01-20	2,112	2,131	2,058	2,058	14,400	2,058
2016-01-19	2,139	2,144	2,114	2,118	10,100	2,118
2016-01-18	2,164	2,164	2,116	2,135	12,800	2,135
2016-01-15	2,217	2,217	2,162	2,170	12,900	2,170
2016-01-14	2,220	2,220	2,166	2,176	23,100	2,176
2016-01-13	2,225	2,243	2,206	2,228	20,600	2,228
2016-01-12	2,260	2,262	2,217	2,222	22,800	2,222
2016-01-08	2,297	2,297	2,256	2,260	27,200	2,260
2016-01-07	2,395	2,397	2,324	2,325	20,100	2,325
2016-01-06	2,426	2,431	2,361	2,383	20,600	2,383
2016-01-05	2,473	2,473	2,429	2,429	13,100	2,429
2016-01-04	2,519	2,521	2,459	2,461	9,200	2,461

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