6820 アイコム(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,649	2,659	2,637	2,638	13,500	2,638
2017-12-28	2,648	2,689	2,626	2,649	26,000	2,649
2017-12-27	2,651	2,662	2,640	2,648	22,600	2,648
2017-12-26	2,723	2,724	2,656	2,658	10,800	2,658
2017-12-25	2,714	2,734	2,706	2,723	6,100	2,723
2017-12-22	2,721	2,730	2,688	2,710	24,100	2,710
2017-12-21	2,701	2,742	2,701	2,728	19,700	2,728
2017-12-20	2,689	2,710	2,689	2,703	5,200	2,703
2017-12-19	2,700	2,706	2,677	2,687	9,500	2,687
2017-12-18	2,738	2,740	2,678	2,686	14,500	2,686
2017-12-15	2,787	2,788	2,731	2,738	20,100	2,738
2017-12-14	2,834	2,839	2,773	2,793	18,600	2,793
2017-12-13	2,774	2,895	2,752	2,833	67,100	2,833
2017-12-12	2,740	2,774	2,740	2,774	12,100	2,774
2017-12-11	2,750	2,751	2,720	2,744	12,400	2,744
2017-12-08	2,663	2,753	2,663	2,745	29,600	2,745
2017-12-07	2,579	2,694	2,577	2,690	21,600	2,690
2017-12-06	2,549	2,578	2,549	2,563	10,200	2,563
2017-12-05	2,552	2,582	2,538	2,579	9,900	2,579
2017-12-04	2,553	2,565	2,538	2,546	8,600	2,546
2017-12-01	2,550	2,571	2,550	2,556	6,800	2,556
2017-11-30	2,577	2,589	2,524	2,524	30,400	2,524
2017-11-29	2,630	2,643	2,594	2,600	10,800	2,600
2017-11-28	2,610	2,626	2,568	2,603	18,600	2,603
2017-11-27	2,585	2,629	2,585	2,610	14,900	2,610
2017-11-24	2,554	2,583	2,554	2,556	6,200	2,556
2017-11-22	2,543	2,575	2,543	2,570	6,200	2,570
2017-11-21	2,508	2,561	2,506	2,550	13,200	2,550
2017-11-20	2,532	2,556	2,512	2,518	11,900	2,518
2017-11-17	2,550	2,565	2,524	2,532	22,100	2,532
2017-11-16	2,539	2,565	2,534	2,556	8,200	2,556
2017-11-15	2,533	2,558	2,530	2,539	16,400	2,539
2017-11-13	2,600	2,600	2,544	2,557	16,100	2,557
2017-11-10	2,574	2,663	2,564	2,585	32,300	2,585
2017-11-09	2,609	2,619	2,532	2,575	17,000	2,575
2017-11-08	2,588	2,621	2,551	2,615	9,200	2,615
2017-11-07	2,561	2,600	2,542	2,600	9,400	2,600
2017-11-06	2,595	2,595	2,474	2,561	18,600	2,561
2017-11-02	2,613	2,613	2,573	2,578	9,000	2,578
2017-11-01	2,633	2,636	2,606	2,626	14,400	2,626
2017-10-31	2,605	2,642	2,605	2,636	7,300	2,636
2017-10-30	2,620	2,627	2,572	2,598	39,100	2,598
2017-10-27	2,625	2,699	2,623	2,670	17,200	2,670
2017-10-26	2,650	2,663	2,616	2,625	5,400	2,625
2017-10-25	2,661	2,670	2,641	2,650	18,000	2,650
2017-10-24	2,651	2,669	2,651	2,660	11,200	2,660
2017-10-23	2,633	2,675	2,630	2,662	18,500	2,662
2017-10-20	2,602	2,619	2,585	2,587	10,300	2,587
2017-10-19	2,581	2,601	2,581	2,599	5,600	2,599
2017-10-18	2,600	2,603	2,587	2,603	5,400	2,603
2017-10-17	2,601	2,617	2,580	2,605	6,100	2,605
2017-10-16	2,597	2,629	2,592	2,602	12,100	2,602
2017-10-13	2,585	2,661	2,585	2,597	22,500	2,597
2017-10-12	2,568	2,600	2,559	2,595	7,100	2,595
2017-10-11	2,598	2,600	2,558	2,568	13,200	2,568
2017-10-10	2,596	2,620	2,587	2,598	11,700	2,598
2017-10-06	2,641	2,656	2,578	2,580	15,000	2,580
2017-10-05	2,646	2,672	2,624	2,658	3,800	2,658
2017-10-04	2,680	2,683	2,614	2,651	10,700	2,651
2017-10-03	2,723	2,749	2,657	2,675	7,200	2,675
2017-10-02	2,769	2,769	2,710	2,727	7,600	2,727
2017-09-29	2,777	2,777	2,698	2,724	11,100	2,724
2017-09-28	2,799	2,817	2,757	2,781	28,500	2,781
2017-09-27	2,638	2,799	2,601	2,799	27,900	2,799
2017-09-26	2,630	2,673	2,617	2,648	21,000	2,648
2017-09-25	2,657	2,659	2,621	2,648	12,300	2,648
2017-09-22	2,659	2,660	2,612	2,630	11,000	2,630
2017-09-21	2,661	2,674	2,651	2,656	8,200	2,656
2017-09-20	2,691	2,691	2,657	2,674	20,200	2,674
2017-09-19	2,683	2,699	2,662	2,697	14,700	2,697
2017-09-15	2,580	2,684	2,580	2,684	15,400	2,684
2017-09-14	2,617	2,631	2,581	2,591	14,400	2,591
2017-09-13	2,584	2,632	2,584	2,619	8,200	2,619
2017-09-12	2,570	2,580	2,539	2,565	10,200	2,565
2017-09-11	2,548	2,570	2,541	2,570	13,000	2,570
2017-09-08	2,520	2,567	2,502	2,525	29,400	2,525
2017-09-07	2,460	2,519	2,460	2,508	7,100	2,508
2017-09-06	2,443	2,475	2,433	2,463	8,400	2,463
2017-09-05	2,478	2,481	2,433	2,440	10,500	2,440
2017-09-04	2,510	2,514	2,473	2,492	12,600	2,492
2017-09-01	2,529	2,550	2,511	2,519	8,300	2,519
2017-08-31	2,535	2,556	2,509	2,534	14,600	2,534
2017-08-30	2,505	2,561	2,505	2,535	17,200	2,535
2017-08-29	2,505	2,511	2,485	2,505	14,100	2,505
2017-08-28	2,500	2,514	2,494	2,505	9,100	2,505
2017-08-25	2,502	2,533	2,492	2,514	13,300	2,514
2017-08-24	2,500	2,509	2,493	2,501	20,600	2,501
2017-08-23	2,491	2,531	2,485	2,500	23,800	2,500
2017-08-22	2,468	2,484	2,449	2,482	11,500	2,482
2017-08-21	2,477	2,477	2,452	2,464	5,500	2,464
2017-08-18	2,491	2,491	2,445	2,450	13,900	2,450
2017-08-17	2,500	2,501	2,481	2,491	7,200	2,491
2017-08-16	2,491	2,500	2,475	2,489	8,700	2,489
2017-08-15	2,471	2,503	2,457	2,491	15,700	2,491
2017-08-14	2,438	2,493	2,423	2,468	21,900	2,468
2017-08-10	2,420	2,448	2,420	2,448	13,100	2,448
2017-08-09	2,455	2,456	2,416	2,436	12,200	2,436
2017-08-08	2,476	2,482	2,436	2,455	13,200	2,455
2017-08-07	2,478	2,512	2,440	2,475	24,000	2,475
2017-08-04	2,467	2,481	2,437	2,478	9,600	2,478
2017-08-03	2,411	2,483	2,409	2,478	17,500	2,478
2017-08-02	2,442	2,442	2,407	2,411	13,200	2,411
2017-08-01	2,363	2,418	2,363	2,405	21,800	2,405
2017-07-31	2,350	2,421	2,326	2,351	98,200	2,351
2017-07-28	2,551	2,578	2,533	2,578	17,100	2,578
2017-07-27	2,549	2,585	2,547	2,568	11,400	2,568
2017-07-26	2,556	2,589	2,546	2,566	7,900	2,566
2017-07-25	2,571	2,576	2,560	2,565	15,400	2,565
2017-07-24	2,550	2,576	2,540	2,570	13,600	2,570
2017-07-21	2,551	2,561	2,550	2,557	5,700	2,557
2017-07-20	2,557	2,581	2,557	2,570	6,400	2,570
2017-07-19	2,560	2,566	2,534	2,555	15,400	2,555
2017-07-18	2,591	2,604	2,532	2,560	12,600	2,560
2017-07-14	2,577	2,607	2,574	2,591	8,000	2,591
2017-07-13	2,633	2,635	2,563	2,578	20,500	2,578
2017-07-12	2,558	2,631	2,558	2,619	27,100	2,619
2017-07-11	2,521	2,595	2,521	2,569	31,500	2,569
2017-07-10	2,517	2,537	2,513	2,521	13,100	2,521
2017-07-07	2,520	2,525	2,512	2,517	9,900	2,517
2017-07-06	2,527	2,545	2,515	2,520	5,600	2,520
2017-07-05	2,508	2,534	2,508	2,527	10,800	2,527
2017-07-04	2,515	2,527	2,505	2,510	10,900	2,510
2017-07-03	2,520	2,531	2,509	2,510	14,000	2,510
2017-06-30	2,531	2,531	2,497	2,519	24,200	2,519
2017-06-29	2,580	2,582	2,531	2,543	16,000	2,543
2017-06-28	2,550	2,582	2,538	2,582	18,100	2,582
2017-06-27	2,541	2,572	2,541	2,560	9,600	2,560
2017-06-26	2,524	2,560	2,524	2,537	14,900	2,537
2017-06-23	2,517	2,548	2,515	2,533	10,600	2,533
2017-06-22	2,540	2,550	2,506	2,517	33,400	2,517
2017-06-21	2,600	2,601	2,534	2,540	42,000	2,540
2017-06-20	2,605	2,629	2,602	2,602	22,500	2,602
2017-06-19	2,570	2,638	2,570	2,585	17,100	2,585
2017-06-16	2,554	2,579	2,554	2,572	9,100	2,572
2017-06-15	2,563	2,589	2,551	2,554	11,800	2,554
2017-06-14	2,587	2,600	2,572	2,574	11,800	2,574
2017-06-13	2,597	2,613	2,593	2,594	8,700	2,594
2017-06-12	2,600	2,610	2,587	2,603	12,000	2,603
2017-06-09	2,608	2,617	2,592	2,605	16,500	2,605
2017-06-08	2,672	2,672	2,626	2,627	15,400	2,627
2017-06-07	2,673	2,681	2,646	2,665	16,900	2,665
2017-06-06	2,693	2,693	2,646	2,646	18,300	2,646
2017-06-05	2,705	2,707	2,675	2,693	18,500	2,693
2017-06-02	2,657	2,725	2,653	2,705	56,100	2,705
2017-06-01	2,647	2,661	2,601	2,643	18,600	2,643
2017-05-31	2,693	2,698	2,636	2,645	21,500	2,645
2017-05-30	2,697	2,709	2,682	2,697	9,200	2,697
2017-05-29	2,686	2,720	2,685	2,697	13,600	2,697
2017-05-26	2,770	2,770	2,685	2,693	17,200	2,693
2017-05-25	2,799	2,799	2,775	2,775	6,100	2,775
2017-05-24	2,800	2,800	2,775	2,791	16,300	2,791
2017-05-23	2,767	2,787	2,761	2,777	15,500	2,777
2017-05-22	2,778	2,800	2,767	2,780	4,800	2,780
2017-05-19	2,796	2,819	2,778	2,778	9,700	2,778
2017-05-18	2,814	2,843	2,774	2,819	18,600	2,819
2017-05-17	2,838	2,853	2,826	2,842	8,200	2,842
2017-05-16	2,851	2,886	2,844	2,869	16,600	2,869
2017-05-15	2,810	2,872	2,746	2,857	19,100	2,857
2017-05-12	2,801	2,815	2,766	2,813	12,800	2,813
2017-05-11	2,857	2,870	2,812	2,832	20,000	2,832
2017-05-10	2,834	2,862	2,811	2,828	20,100	2,828
2017-05-09	2,823	2,898	2,820	2,875	45,200	2,875
2017-05-08	2,641	2,884	2,639	2,873	60,000	2,873
2017-05-02	2,627	2,670	2,613	2,639	25,100	2,639
2017-05-01	2,530	2,627	2,530	2,627	14,900	2,627
2017-04-28	2,556	2,558	2,521	2,550	31,900	2,550
2017-04-27	2,533	2,540	2,508	2,534	15,400	2,534
2017-04-26	2,570	2,570	2,544	2,557	11,100	2,557
2017-04-25	2,581	2,594	2,565	2,568	17,900	2,568
2017-04-24	2,577	2,579	2,549	2,564	9,800	2,564
2017-04-21	2,548	2,560	2,548	2,553	5,900	2,553
2017-04-20	2,551	2,564	2,531	2,546	13,700	2,546
2017-04-19	2,536	2,569	2,536	2,551	10,900	2,551
2017-04-18	2,511	2,550	2,495	2,541	19,700	2,541
2017-04-17	2,474	2,515	2,474	2,511	12,400	2,511
2017-04-14	2,500	2,509	2,476	2,498	11,500	2,498
2017-04-13	2,501	2,514	2,468	2,487	12,400	2,487
2017-04-12	2,489	2,550	2,477	2,517	18,400	2,517
2017-04-11	2,579	2,579	2,492	2,492	16,000	2,492
2017-04-10	2,550	2,600	2,550	2,574	14,200	2,574
2017-04-07	2,560	2,590	2,541	2,544	16,100	2,544
2017-04-06	2,546	2,555	2,518	2,535	19,500	2,535
2017-04-05	2,510	2,555	2,507	2,546	17,100	2,546
2017-04-04	2,559	2,564	2,506	2,522	19,100	2,522
2017-04-03	2,557	2,573	2,545	2,559	17,700	2,559
2017-03-31	2,592	2,608	2,559	2,559	25,700	2,559
2017-03-30	2,631	2,635	2,591	2,599	18,900	2,599
2017-03-29	2,586	2,633	2,575	2,633	56,000	2,633
2017-03-28	2,557	2,586	2,557	2,584	119,000	2,584
2017-03-27	2,559	2,564	2,535	2,558	111,000	2,558
2017-03-24	2,562	2,580	2,528	2,569	57,900	2,569
2017-03-23	2,545	2,545	2,507	2,543	106,700	2,543
2017-03-22	2,533	2,585	2,519	2,535	33,500	2,535
2017-03-21	2,590	2,615	2,530	2,553	32,800	2,553
2017-03-17	2,549	2,710	2,493	2,533	44,000	2,533
2017-03-16	2,500	2,534	2,496	2,533	21,500	2,533
2017-03-15	2,522	2,525	2,508	2,514	10,800	2,514
2017-03-14	2,516	2,522	2,490	2,522	9,700	2,522
2017-03-13	2,500	2,520	2,493	2,516	24,400	2,516
2017-03-10	2,497	2,520	2,480	2,511	31,600	2,511
2017-03-09	2,485	2,507	2,440	2,497	19,000	2,497
2017-03-08	2,485	2,497	2,471	2,477	19,300	2,477
2017-03-07	2,495	2,503	2,473	2,496	15,200	2,496
2017-03-06	2,485	2,514	2,485	2,508	20,800	2,508
2017-03-03	2,497	2,503	2,480	2,486	13,200	2,486
2017-03-02	2,490	2,505	2,472	2,497	18,900	2,497
2017-03-01	2,452	2,472	2,398	2,455	30,300	2,455
2017-02-28	2,436	2,494	2,421	2,459	29,100	2,459
2017-02-27	2,448	2,460	2,424	2,436	27,500	2,436
2017-02-24	2,400	2,461	2,400	2,448	18,800	2,448
2017-02-23	2,398	2,428	2,354	2,428	10,500	2,428
2017-02-22	2,390	2,396	2,356	2,374	10,200	2,374
2017-02-21	2,379	2,395	2,360	2,395	11,400	2,395
2017-02-20	2,386	2,387	2,351	2,379	6,700	2,379
2017-02-17	2,377	2,383	2,300	2,369	9,400	2,369
2017-02-16	2,360	2,438	2,345	2,383	18,100	2,383
2017-02-15	2,363	2,363	2,349	2,360	11,100	2,360
2017-02-14	2,373	2,373	2,351	2,363	20,900	2,363
2017-02-13	2,311	2,376	2,305	2,373	14,400	2,373
2017-02-10	2,265	2,309	2,259	2,303	15,000	2,303
2017-02-09	2,252	2,281	2,231	2,270	10,400	2,270
2017-02-08	2,227	2,243	2,202	2,243	8,900	2,243
2017-02-07	2,240	2,260	2,225	2,227	10,900	2,227
2017-02-06	2,230	2,240	2,213	2,240	11,700	2,240
2017-02-03	2,247	2,299	2,222	2,232	12,200	2,232
2017-02-02	2,349	2,349	2,252	2,263	14,500	2,263
2017-02-01	2,240	2,340	2,238	2,334	14,200	2,334
2017-01-31	2,220	2,280	2,220	2,274	9,700	2,274
2017-01-30	2,222	2,250	2,217	2,243	11,800	2,243
2017-01-27	2,225	2,238	2,217	2,225	7,200	2,225
2017-01-26	2,212	2,225	2,194	2,217	10,900	2,217
2017-01-25	2,212	2,212	2,177	2,189	6,500	2,189
2017-01-24	2,204	2,216	2,172	2,176	13,300	2,176
2017-01-23	2,210	2,215	2,193	2,204	4,000	2,204
2017-01-20	2,217	2,233	2,194	2,230	15,000	2,230
2017-01-19	2,210	2,231	2,200	2,217	9,200	2,217
2017-01-18	2,202	2,202	2,155	2,192	7,700	2,192
2017-01-17	2,222	2,222	2,191	2,202	7,900	2,202
2017-01-16	2,225	2,233	2,199	2,222	11,300	2,222
2017-01-13	2,252	2,252	2,220	2,222	14,900	2,222
2017-01-12	2,310	2,310	2,256	2,262	15,100	2,262
2017-01-11	2,285	2,306	2,273	2,290	12,200	2,290
2017-01-10	2,301	2,335	2,290	2,305	14,600	2,305
2017-01-06	2,330	2,330	2,290	2,326	12,400	2,326
2017-01-05	2,360	2,398	2,323	2,330	17,400	2,330
2017-01-04	2,290	2,355	2,263	2,355	29,000	2,355

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