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
2017-12-292,6492,6592,6372,63813,5002,638
2017-12-282,6482,6892,6262,64926,0002,649
2017-12-272,6512,6622,6402,64822,6002,648
2017-12-262,7232,7242,6562,65810,8002,658
2017-12-252,7142,7342,7062,7236,1002,723
2017-12-222,7212,7302,6882,71024,1002,710
2017-12-212,7012,7422,7012,72819,7002,728
2017-12-202,6892,7102,6892,7035,2002,703
2017-12-192,7002,7062,6772,6879,5002,687
2017-12-182,7382,7402,6782,68614,5002,686
2017-12-152,7872,7882,7312,73820,1002,738
2017-12-142,8342,8392,7732,79318,6002,793
2017-12-132,7742,8952,7522,83367,1002,833
2017-12-122,7402,7742,7402,77412,1002,774
2017-12-112,7502,7512,7202,74412,4002,744
2017-12-082,6632,7532,6632,74529,6002,745
2017-12-072,5792,6942,5772,69021,6002,690
2017-12-062,5492,5782,5492,56310,2002,563
2017-12-052,5522,5822,5382,5799,9002,579
2017-12-042,5532,5652,5382,5468,6002,546
2017-12-012,5502,5712,5502,5566,8002,556
2017-11-302,5772,5892,5242,52430,4002,524
2017-11-292,6302,6432,5942,60010,8002,600
2017-11-282,6102,6262,5682,60318,6002,603
2017-11-272,5852,6292,5852,61014,9002,610
2017-11-242,5542,5832,5542,5566,2002,556
2017-11-222,5432,5752,5432,5706,2002,570
2017-11-212,5082,5612,5062,55013,2002,550
2017-11-202,5322,5562,5122,51811,9002,518
2017-11-172,5502,5652,5242,53222,1002,532
2017-11-162,5392,5652,5342,5568,2002,556
2017-11-152,5332,5582,5302,53916,4002,539
2017-11-132,6002,6002,5442,55716,1002,557
2017-11-102,5742,6632,5642,58532,3002,585
2017-11-092,6092,6192,5322,57517,0002,575
2017-11-082,5882,6212,5512,6159,2002,615
2017-11-072,5612,6002,5422,6009,4002,600
2017-11-062,5952,5952,4742,56118,6002,561
2017-11-022,6132,6132,5732,5789,0002,578
2017-11-012,6332,6362,6062,62614,4002,626
2017-10-312,6052,6422,6052,6367,3002,636
2017-10-302,6202,6272,5722,59839,1002,598
2017-10-272,6252,6992,6232,67017,2002,670
2017-10-262,6502,6632,6162,6255,4002,625
2017-10-252,6612,6702,6412,65018,0002,650
2017-10-242,6512,6692,6512,66011,2002,660
2017-10-232,6332,6752,6302,66218,5002,662
2017-10-202,6022,6192,5852,58710,3002,587
2017-10-192,5812,6012,5812,5995,6002,599
2017-10-182,6002,6032,5872,6035,4002,603
2017-10-172,6012,6172,5802,6056,1002,605
2017-10-162,5972,6292,5922,60212,1002,602
2017-10-132,5852,6612,5852,59722,5002,597
2017-10-122,5682,6002,5592,5957,1002,595
2017-10-112,5982,6002,5582,56813,2002,568
2017-10-102,5962,6202,5872,59811,7002,598
2017-10-062,6412,6562,5782,58015,0002,580
2017-10-052,6462,6722,6242,6583,8002,658
2017-10-042,6802,6832,6142,65110,7002,651
2017-10-032,7232,7492,6572,6757,2002,675
2017-10-022,7692,7692,7102,7277,6002,727
2017-09-292,7772,7772,6982,72411,1002,724
2017-09-282,7992,8172,7572,78128,5002,781
2017-09-272,6382,7992,6012,79927,9002,799
2017-09-262,6302,6732,6172,64821,0002,648
2017-09-252,6572,6592,6212,64812,3002,648
2017-09-222,6592,6602,6122,63011,0002,630
2017-09-212,6612,6742,6512,6568,2002,656
2017-09-202,6912,6912,6572,67420,2002,674
2017-09-192,6832,6992,6622,69714,7002,697
2017-09-152,5802,6842,5802,68415,4002,684
2017-09-142,6172,6312,5812,59114,4002,591
2017-09-132,5842,6322,5842,6198,2002,619
2017-09-122,5702,5802,5392,56510,2002,565
2017-09-112,5482,5702,5412,57013,0002,570
2017-09-082,5202,5672,5022,52529,4002,525
2017-09-072,4602,5192,4602,5087,1002,508
2017-09-062,4432,4752,4332,4638,4002,463
2017-09-052,4782,4812,4332,44010,5002,440
2017-09-042,5102,5142,4732,49212,6002,492
2017-09-012,5292,5502,5112,5198,3002,519
2017-08-312,5352,5562,5092,53414,6002,534
2017-08-302,5052,5612,5052,53517,2002,535
2017-08-292,5052,5112,4852,50514,1002,505
2017-08-282,5002,5142,4942,5059,1002,505
2017-08-252,5022,5332,4922,51413,3002,514
2017-08-242,5002,5092,4932,50120,6002,501
2017-08-232,4912,5312,4852,50023,8002,500
2017-08-222,4682,4842,4492,48211,5002,482
2017-08-212,4772,4772,4522,4645,5002,464
2017-08-182,4912,4912,4452,45013,9002,450
2017-08-172,5002,5012,4812,4917,2002,491
2017-08-162,4912,5002,4752,4898,7002,489
2017-08-152,4712,5032,4572,49115,7002,491
2017-08-142,4382,4932,4232,46821,9002,468
2017-08-102,4202,4482,4202,44813,1002,448
2017-08-092,4552,4562,4162,43612,2002,436
2017-08-082,4762,4822,4362,45513,2002,455
2017-08-072,4782,5122,4402,47524,0002,475
2017-08-042,4672,4812,4372,4789,6002,478
2017-08-032,4112,4832,4092,47817,5002,478
2017-08-022,4422,4422,4072,41113,2002,411
2017-08-012,3632,4182,3632,40521,8002,405
2017-07-312,3502,4212,3262,35198,2002,351
2017-07-282,5512,5782,5332,57817,1002,578
2017-07-272,5492,5852,5472,56811,4002,568
2017-07-262,5562,5892,5462,5667,9002,566
2017-07-252,5712,5762,5602,56515,4002,565
2017-07-242,5502,5762,5402,57013,6002,570
2017-07-212,5512,5612,5502,5575,7002,557
2017-07-202,5572,5812,5572,5706,4002,570
2017-07-192,5602,5662,5342,55515,4002,555
2017-07-182,5912,6042,5322,56012,6002,560
2017-07-142,5772,6072,5742,5918,0002,591
2017-07-132,6332,6352,5632,57820,5002,578
2017-07-122,5582,6312,5582,61927,1002,619
2017-07-112,5212,5952,5212,56931,5002,569
2017-07-102,5172,5372,5132,52113,1002,521
2017-07-072,5202,5252,5122,5179,9002,517
2017-07-062,5272,5452,5152,5205,6002,520
2017-07-052,5082,5342,5082,52710,8002,527
2017-07-042,5152,5272,5052,51010,9002,510
2017-07-032,5202,5312,5092,51014,0002,510
2017-06-302,5312,5312,4972,51924,2002,519
2017-06-292,5802,5822,5312,54316,0002,543
2017-06-282,5502,5822,5382,58218,1002,582
2017-06-272,5412,5722,5412,5609,6002,560
2017-06-262,5242,5602,5242,53714,9002,537
2017-06-232,5172,5482,5152,53310,6002,533
2017-06-222,5402,5502,5062,51733,4002,517
2017-06-212,6002,6012,5342,54042,0002,540
2017-06-202,6052,6292,6022,60222,5002,602
2017-06-192,5702,6382,5702,58517,1002,585
2017-06-162,5542,5792,5542,5729,1002,572
2017-06-152,5632,5892,5512,55411,8002,554
2017-06-142,5872,6002,5722,57411,8002,574
2017-06-132,5972,6132,5932,5948,7002,594
2017-06-122,6002,6102,5872,60312,0002,603
2017-06-092,6082,6172,5922,60516,5002,605
2017-06-082,6722,6722,6262,62715,4002,627
2017-06-072,6732,6812,6462,66516,9002,665
2017-06-062,6932,6932,6462,64618,3002,646
2017-06-052,7052,7072,6752,69318,5002,693
2017-06-022,6572,7252,6532,70556,1002,705
2017-06-012,6472,6612,6012,64318,6002,643
2017-05-312,6932,6982,6362,64521,5002,645
2017-05-302,6972,7092,6822,6979,2002,697
2017-05-292,6862,7202,6852,69713,6002,697
2017-05-262,7702,7702,6852,69317,2002,693
2017-05-252,7992,7992,7752,7756,1002,775
2017-05-242,8002,8002,7752,79116,3002,791
2017-05-232,7672,7872,7612,77715,5002,777
2017-05-222,7782,8002,7672,7804,8002,780
2017-05-192,7962,8192,7782,7789,7002,778
2017-05-182,8142,8432,7742,81918,6002,819
2017-05-172,8382,8532,8262,8428,2002,842
2017-05-162,8512,8862,8442,86916,6002,869
2017-05-152,8102,8722,7462,85719,1002,857
2017-05-122,8012,8152,7662,81312,8002,813
2017-05-112,8572,8702,8122,83220,0002,832
2017-05-102,8342,8622,8112,82820,1002,828
2017-05-092,8232,8982,8202,87545,2002,875
2017-05-082,6412,8842,6392,87360,0002,873
2017-05-022,6272,6702,6132,63925,1002,639
2017-05-012,5302,6272,5302,62714,9002,627
2017-04-282,5562,5582,5212,55031,9002,550
2017-04-272,5332,5402,5082,53415,4002,534
2017-04-262,5702,5702,5442,55711,1002,557
2017-04-252,5812,5942,5652,56817,9002,568
2017-04-242,5772,5792,5492,5649,8002,564
2017-04-212,5482,5602,5482,5535,9002,553
2017-04-202,5512,5642,5312,54613,7002,546
2017-04-192,5362,5692,5362,55110,9002,551
2017-04-182,5112,5502,4952,54119,7002,541
2017-04-172,4742,5152,4742,51112,4002,511
2017-04-142,5002,5092,4762,49811,5002,498
2017-04-132,5012,5142,4682,48712,4002,487
2017-04-122,4892,5502,4772,51718,4002,517
2017-04-112,5792,5792,4922,49216,0002,492
2017-04-102,5502,6002,5502,57414,2002,574
2017-04-072,5602,5902,5412,54416,1002,544
2017-04-062,5462,5552,5182,53519,5002,535
2017-04-052,5102,5552,5072,54617,1002,546
2017-04-042,5592,5642,5062,52219,1002,522
2017-04-032,5572,5732,5452,55917,7002,559
2017-03-312,5922,6082,5592,55925,7002,559
2017-03-302,6312,6352,5912,59918,9002,599
2017-03-292,5862,6332,5752,63356,0002,633
2017-03-282,5572,5862,5572,584119,0002,584
2017-03-272,5592,5642,5352,558111,0002,558
2017-03-242,5622,5802,5282,56957,9002,569
2017-03-232,5452,5452,5072,543106,7002,543
2017-03-222,5332,5852,5192,53533,5002,535
2017-03-212,5902,6152,5302,55332,8002,553
2017-03-172,5492,7102,4932,53344,0002,533
2017-03-162,5002,5342,4962,53321,5002,533
2017-03-152,5222,5252,5082,51410,8002,514
2017-03-142,5162,5222,4902,5229,7002,522
2017-03-132,5002,5202,4932,51624,4002,516
2017-03-102,4972,5202,4802,51131,6002,511
2017-03-092,4852,5072,4402,49719,0002,497
2017-03-082,4852,4972,4712,47719,3002,477
2017-03-072,4952,5032,4732,49615,2002,496
2017-03-062,4852,5142,4852,50820,8002,508
2017-03-032,4972,5032,4802,48613,2002,486
2017-03-022,4902,5052,4722,49718,9002,497
2017-03-012,4522,4722,3982,45530,3002,455
2017-02-282,4362,4942,4212,45929,1002,459
2017-02-272,4482,4602,4242,43627,5002,436
2017-02-242,4002,4612,4002,44818,8002,448
2017-02-232,3982,4282,3542,42810,5002,428
2017-02-222,3902,3962,3562,37410,2002,374
2017-02-212,3792,3952,3602,39511,4002,395
2017-02-202,3862,3872,3512,3796,7002,379
2017-02-172,3772,3832,3002,3699,4002,369
2017-02-162,3602,4382,3452,38318,1002,383
2017-02-152,3632,3632,3492,36011,1002,360
2017-02-142,3732,3732,3512,36320,9002,363
2017-02-132,3112,3762,3052,37314,4002,373
2017-02-102,2652,3092,2592,30315,0002,303
2017-02-092,2522,2812,2312,27010,4002,270
2017-02-082,2272,2432,2022,2438,9002,243
2017-02-072,2402,2602,2252,22710,9002,227
2017-02-062,2302,2402,2132,24011,7002,240
2017-02-032,2472,2992,2222,23212,2002,232
2017-02-022,3492,3492,2522,26314,5002,263
2017-02-012,2402,3402,2382,33414,2002,334
2017-01-312,2202,2802,2202,2749,7002,274
2017-01-302,2222,2502,2172,24311,8002,243
2017-01-272,2252,2382,2172,2257,2002,225
2017-01-262,2122,2252,1942,21710,9002,217
2017-01-252,2122,2122,1772,1896,5002,189
2017-01-242,2042,2162,1722,17613,3002,176
2017-01-232,2102,2152,1932,2044,0002,204
2017-01-202,2172,2332,1942,23015,0002,230
2017-01-192,2102,2312,2002,2179,2002,217
2017-01-182,2022,2022,1552,1927,7002,192
2017-01-172,2222,2222,1912,2027,9002,202
2017-01-162,2252,2332,1992,22211,3002,222
2017-01-132,2522,2522,2202,22214,9002,222
2017-01-122,3102,3102,2562,26215,1002,262
2017-01-112,2852,3062,2732,29012,2002,290
2017-01-102,3012,3352,2902,30514,6002,305
2017-01-062,3302,3302,2902,32612,4002,326
2017-01-052,3602,3982,3232,33017,4002,330
2017-01-042,2902,3552,2632,35529,0002,355

分割・併合履歴 : [1991-03-26]1株→1.35株