6820 アイコム(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,947	1,987	1,940	1,986	18,300	1,986
2018-12-27	1,880	1,950	1,880	1,949	24,100	1,949
2018-12-26	1,821	1,829	1,768	1,816	51,400	1,816
2018-12-25	1,921	1,922	1,807	1,811	37,400	1,811
2018-12-21	1,950	2,011	1,934	2,001	64,900	2,001
2018-12-20	2,025	2,025	1,970	1,990	38,700	1,990
2018-12-19	2,060	2,062	2,035	2,050	19,200	2,050
2018-12-18	2,109	2,109	2,061	2,061	29,800	2,061
2018-12-17	2,170	2,170	2,127	2,127	19,100	2,127
2018-12-14	2,170	2,195	2,163	2,170	35,300	2,170
2018-12-13	2,190	2,228	2,190	2,217	18,300	2,217
2018-12-12	2,176	2,210	2,170	2,198	16,000	2,198
2018-12-11	2,220	2,220	2,162	2,176	12,200	2,176
2018-12-10	2,277	2,277	2,215	2,220	19,700	2,220
2018-12-07	2,262	2,290	2,262	2,277	19,500	2,277
2018-12-06	2,322	2,325	2,271	2,276	27,600	2,276
2018-12-05	2,312	2,368	2,311	2,351	29,000	2,351
2018-12-04	2,345	2,366	2,319	2,335	11,900	2,335
2018-12-03	2,352	2,353	2,343	2,352	6,400	2,352
2018-11-30	2,375	2,375	2,334	2,352	18,300	2,352
2018-11-29	2,330	2,378	2,298	2,375	24,600	2,375
2018-11-28	2,286	2,306	2,274	2,305	17,400	2,305
2018-11-27	2,308	2,318	2,279	2,286	14,400	2,286
2018-11-26	2,291	2,314	2,266	2,304	14,400	2,304
2018-11-22	2,342	2,343	2,281	2,291	12,100	2,291
2018-11-21	2,320	2,355	2,320	2,343	6,200	2,343
2018-11-20	2,297	2,354	2,293	2,354	17,800	2,354
2018-11-19	2,280	2,300	2,258	2,297	8,700	2,297
2018-11-16	2,277	2,290	2,255	2,280	14,000	2,280
2018-11-15	2,300	2,305	2,276	2,277	17,300	2,277
2018-11-14	2,338	2,338	2,300	2,300	17,500	2,300
2018-11-13	2,350	2,350	2,315	2,338	24,100	2,338
2018-11-12	2,443	2,443	2,381	2,405	21,500	2,405
2018-11-09	2,416	2,439	2,411	2,421	18,100	2,421
2018-11-08	2,437	2,455	2,424	2,426	13,500	2,426
2018-11-07	2,446	2,453	2,407	2,415	13,600	2,415
2018-11-06	2,461	2,468	2,440	2,445	14,700	2,445
2018-11-05	2,449	2,475	2,408	2,459	44,600	2,459
2018-11-02	2,444	2,444	2,407	2,421	29,500	2,421
2018-11-01	2,410	2,415	2,387	2,394	11,800	2,394
2018-10-31	2,397	2,421	2,393	2,410	22,000	2,410
2018-10-30	2,348	2,401	2,332	2,397	29,200	2,397
2018-10-29	2,358	2,376	2,347	2,349	16,000	2,349
2018-10-26	2,397	2,397	2,328	2,362	27,400	2,362
2018-10-25	2,410	2,412	2,358	2,398	29,800	2,398
2018-10-24	2,420	2,443	2,396	2,428	22,500	2,428
2018-10-23	2,456	2,458	2,387	2,399	19,000	2,399
2018-10-22	2,410	2,470	2,390	2,454	36,500	2,454
2018-10-19	2,402	2,412	2,397	2,410	11,300	2,410
2018-10-18	2,430	2,438	2,411	2,427	24,300	2,427
2018-10-17	2,418	2,432	2,403	2,425	22,800	2,425
2018-10-16	2,381	2,431	2,381	2,418	18,300	2,418
2018-10-15	2,400	2,413	2,390	2,399	26,600	2,399
2018-10-12	2,371	2,429	2,368	2,413	28,800	2,413
2018-10-11	2,395	2,399	2,352	2,369	33,300	2,369
2018-10-10	2,424	2,439	2,406	2,420	24,100	2,420
2018-10-09	2,450	2,476	2,392	2,398	20,800	2,398
2018-10-05	2,425	2,475	2,425	2,455	32,700	2,455
2018-10-04	2,441	2,441	2,417	2,432	10,900	2,432
2018-10-03	2,446	2,446	2,408	2,409	18,300	2,409
2018-10-02	2,440	2,452	2,429	2,446	24,100	2,446
2018-10-01	2,467	2,469	2,424	2,424	16,600	2,424
2018-09-28	2,494	2,511	2,457	2,466	34,400	2,466
2018-09-27	2,560	2,560	2,527	2,532	17,700	2,532
2018-09-26	2,548	2,571	2,544	2,560	17,300	2,560
2018-09-25	2,531	2,580	2,529	2,560	26,800	2,560
2018-09-21	2,548	2,559	2,530	2,530	35,300	2,530
2018-09-20	2,550	2,557	2,526	2,551	31,000	2,551
2018-09-19	2,478	2,571	2,461	2,542	64,400	2,542
2018-09-18	2,443	2,458	2,434	2,449	18,900	2,449
2018-09-14	2,414	2,460	2,414	2,438	34,600	2,438
2018-09-13	2,396	2,433	2,396	2,414	11,300	2,414
2018-09-12	2,416	2,418	2,390	2,417	12,400	2,417
2018-09-11	2,416	2,422	2,410	2,417	6,300	2,417
2018-09-10	2,405	2,432	2,404	2,422	9,900	2,422
2018-09-07	2,397	2,414	2,395	2,406	10,000	2,406
2018-09-06	2,408	2,408	2,389	2,397	7,500	2,397
2018-09-05	2,426	2,442	2,395	2,409	16,500	2,409
2018-09-04	2,435	2,440	2,405	2,426	11,300	2,426
2018-09-03	2,450	2,453	2,425	2,430	9,000	2,430
2018-08-31	2,458	2,458	2,444	2,445	8,300	2,445
2018-08-30	2,462	2,469	2,451	2,463	17,200	2,463
2018-08-29	2,452	2,464	2,440	2,450	19,100	2,450
2018-08-28	2,467	2,470	2,450	2,451	14,900	2,451
2018-08-27	2,506	2,506	2,456	2,463	13,000	2,463
2018-08-24	2,468	2,468	2,438	2,456	7,200	2,456
2018-08-23	2,440	2,443	2,419	2,431	10,700	2,431
2018-08-22	2,392	2,437	2,392	2,430	7,300	2,430
2018-08-21	2,425	2,430	2,390	2,392	13,100	2,392
2018-08-20	2,419	2,429	2,400	2,416	12,000	2,416
2018-08-17	2,420	2,427	2,415	2,419	3,300	2,419
2018-08-16	2,480	2,480	2,414	2,425	13,000	2,425
2018-08-15	2,502	2,511	2,490	2,490	12,200	2,490
2018-08-14	2,520	2,532	2,507	2,523	10,200	2,523
2018-08-13	2,544	2,545	2,506	2,507	14,000	2,507
2018-08-10	2,597	2,600	2,563	2,573	9,000	2,573
2018-08-09	2,604	2,604	2,576	2,597	11,000	2,597
2018-08-08	2,608	2,641	2,597	2,604	14,200	2,604
2018-08-07	2,605	2,613	2,593	2,600	9,900	2,600
2018-08-06	2,600	2,643	2,587	2,605	30,700	2,605
2018-08-03	2,706	2,718	2,651	2,672	13,700	2,672
2018-08-02	2,726	2,737	2,693	2,705	12,500	2,705
2018-08-01	2,710	2,719	2,694	2,710	9,000	2,710
2018-07-31	2,716	2,733	2,691	2,710	10,300	2,710
2018-07-30	2,727	2,736	2,701	2,716	12,700	2,716
2018-07-27	2,738	2,748	2,725	2,736	16,400	2,736
2018-07-26	2,741	2,741	2,710	2,720	10,600	2,720
2018-07-25	2,706	2,722	2,677	2,713	12,500	2,713
2018-07-24	2,708	2,727	2,694	2,705	7,100	2,705
2018-07-23	2,715	2,735	2,703	2,703	8,900	2,703
2018-07-20	2,720	2,725	2,701	2,715	8,800	2,715
2018-07-19	2,705	2,720	2,705	2,706	5,200	2,706
2018-07-18	2,703	2,715	2,692	2,704	11,000	2,704
2018-07-17	2,692	2,709	2,661	2,675	12,100	2,675
2018-07-13	2,641	2,692	2,615	2,688	9,200	2,688
2018-07-12	2,598	2,648	2,598	2,622	9,100	2,622
2018-07-11	2,581	2,599	2,574	2,585	6,400	2,585
2018-07-10	2,605	2,627	2,600	2,600	10,200	2,600
2018-07-09	2,602	2,617	2,589	2,601	7,200	2,601
2018-07-06	2,605	2,624	2,596	2,624	11,800	2,624
2018-07-05	2,596	2,621	2,579	2,605	11,900	2,605
2018-07-04	2,639	2,639	2,595	2,606	10,300	2,606
2018-07-03	2,683	2,710	2,614	2,665	15,800	2,665
2018-07-02	2,732	2,761	2,667	2,683	15,800	2,683
2018-06-29	2,687	2,710	2,641	2,704	12,000	2,704
2018-06-28	2,694	2,735	2,635	2,710	21,600	2,710
2018-06-27	2,585	2,719	2,585	2,694	23,100	2,694
2018-06-26	2,610	2,621	2,583	2,591	7,600	2,591
2018-06-25	2,707	2,707	2,595	2,610	13,700	2,610
2018-06-22	2,685	2,716	2,682	2,707	9,000	2,707
2018-06-21	2,700	2,701	2,680	2,685	5,700	2,685
2018-06-20	2,713	2,717	2,682	2,706	14,100	2,706
2018-06-19	2,724	2,724	2,697	2,704	7,500	2,704
2018-06-18	2,738	2,738	2,695	2,709	6,900	2,709
2018-06-15	2,730	2,731	2,702	2,720	15,800	2,720
2018-06-14	2,734	2,734	2,697	2,709	11,300	2,709
2018-06-13	2,714	2,740	2,714	2,734	16,300	2,734
2018-06-12	2,737	2,737	2,714	2,727	7,800	2,727
2018-06-11	2,738	2,738	2,715	2,715	5,400	2,715
2018-06-08	2,721	2,743	2,721	2,738	16,000	2,738
2018-06-07	2,720	2,737	2,713	2,721	11,300	2,721
2018-06-06	2,709	2,736	2,702	2,731	6,000	2,731
2018-06-05	2,732	2,736	2,706	2,722	12,900	2,722
2018-06-04	2,779	2,779	2,730	2,732	15,100	2,732
2018-06-01	2,725	2,754	2,705	2,751	15,500	2,751
2018-05-31	2,724	2,739	2,715	2,726	20,200	2,726
2018-05-30	2,710	2,728	2,700	2,717	10,100	2,717
2018-05-29	2,750	2,750	2,711	2,734	6,900	2,734
2018-05-28	2,747	2,748	2,720	2,739	7,600	2,739
2018-05-25	2,768	2,768	2,731	2,732	8,800	2,732
2018-05-24	2,781	2,783	2,730	2,740	13,400	2,740
2018-05-23	2,754	2,777	2,743	2,762	13,900	2,762
2018-05-22	2,816	2,816	2,731	2,735	20,100	2,735
2018-05-21	2,810	2,818	2,805	2,815	17,100	2,815
2018-05-18	2,836	2,836	2,807	2,810	10,400	2,810
2018-05-17	2,874	2,874	2,812	2,832	17,200	2,832
2018-05-16	2,890	2,899	2,856	2,858	18,800	2,858
2018-05-15	2,850	2,880	2,842	2,868	43,800	2,868
2018-05-14	2,840	2,859	2,803	2,849	55,700	2,849
2018-05-11	2,735	2,832	2,727	2,798	80,300	2,798
2018-05-10	2,711	2,741	2,709	2,729	7,600	2,729
2018-05-09	2,711	2,743	2,705	2,724	10,700	2,724
2018-05-08	2,748	2,752	2,714	2,726	10,100	2,726
2018-05-07	2,794	2,794	2,730	2,743	12,800	2,743
2018-05-02	2,810	2,812	2,782	2,804	15,500	2,804
2018-05-01	2,760	2,796	2,755	2,787	30,800	2,787
2018-04-27	2,768	2,768	2,724	2,740	16,400	2,740
2018-04-26	2,768	2,768	2,723	2,738	11,900	2,738
2018-04-25	2,764	2,769	2,742	2,759	19,900	2,759
2018-04-24	2,754	2,770	2,731	2,764	24,500	2,764
2018-04-23	2,762	2,762	2,728	2,748	7,100	2,748
2018-04-20	2,762	2,772	2,733	2,760	16,300	2,760
2018-04-19	2,754	2,768	2,740	2,762	17,600	2,762
2018-04-18	2,719	2,754	2,719	2,745	14,500	2,745
2018-04-17	2,704	2,766	2,704	2,725	16,400	2,725
2018-04-16	2,685	2,711	2,685	2,704	6,000	2,704
2018-04-13	2,678	2,690	2,666	2,685	7,000	2,685
2018-04-12	2,658	2,681	2,651	2,664	12,000	2,664
2018-04-11	2,733	2,733	2,657	2,678	10,400	2,678
2018-04-10	2,710	2,748	2,697	2,734	23,600	2,734
2018-04-09	2,666	2,715	2,664	2,715	19,900	2,715
2018-04-06	2,652	2,663	2,637	2,659	10,900	2,659
2018-04-05	2,635	2,662	2,633	2,654	11,000	2,654
2018-04-04	2,600	2,639	2,591	2,635	20,300	2,635
2018-04-03	2,595	2,607	2,571	2,589	10,800	2,589
2018-03-30	2,624	2,634	2,606	2,613	12,800	2,613
2018-03-29	2,681	2,681	2,603	2,624	19,300	2,624
2018-03-28	2,639	2,670	2,614	2,669	39,100	2,669
2018-03-27	2,699	2,699	2,633	2,666	144,400	2,666
2018-03-26	2,624	2,686	2,611	2,685	100,400	2,685
2018-03-23	2,685	2,694	2,602	2,607	84,100	2,607
2018-03-22	2,756	2,757	2,695	2,709	60,500	2,709
2018-03-20	2,721	2,721	2,699	2,716	21,600	2,716
2018-03-19	2,750	2,751	2,701	2,721	48,100	2,721
2018-03-16	2,721	2,756	2,721	2,755	25,700	2,755
2018-03-15	2,726	2,736	2,703	2,721	20,800	2,721
2018-03-14	2,732	2,758	2,678	2,743	34,100	2,743
2018-03-13	2,733	2,756	2,726	2,753	30,400	2,753
2018-03-12	2,691	2,734	2,683	2,734	28,500	2,734
2018-03-09	2,671	2,703	2,660	2,687	34,400	2,687
2018-03-08	2,749	2,749	2,656	2,671	36,500	2,671
2018-03-07	2,732	2,773	2,731	2,749	16,800	2,749
2018-03-06	2,739	2,766	2,705	2,716	20,100	2,716
2018-03-05	2,706	2,756	2,706	2,747	15,000	2,747
2018-03-02	2,666	2,717	2,665	2,705	19,200	2,705
2018-03-01	2,735	2,763	2,684	2,693	19,600	2,693
2018-02-28	2,792	2,802	2,722	2,722	15,100	2,722
2018-02-27	2,755	2,812	2,728	2,792	56,800	2,792
2018-02-26	2,750	2,761	2,734	2,746	16,400	2,746
2018-02-23	2,765	2,765	2,729	2,744	8,700	2,744
2018-02-22	2,726	2,754	2,712	2,752	24,400	2,752
2018-02-21	2,763	2,794	2,736	2,765	25,000	2,765
2018-02-20	2,770	2,776	2,741	2,762	22,400	2,762
2018-02-19	2,780	2,789	2,729	2,768	26,500	2,768
2018-02-16	2,777	2,789	2,764	2,776	43,000	2,776
2018-02-15	2,776	2,776	2,723	2,756	30,500	2,756
2018-02-14	2,715	2,770	2,702	2,733	19,000	2,733
2018-02-13	2,691	2,768	2,678	2,741	30,900	2,741
2018-02-09	2,599	2,670	2,577	2,664	17,500	2,664
2018-02-08	2,592	2,668	2,592	2,626	32,700	2,626
2018-02-07	2,561	2,658	2,561	2,562	18,100	2,562
2018-02-06	2,586	2,586	2,517	2,554	29,500	2,554
2018-02-05	2,600	2,641	2,587	2,622	18,400	2,622
2018-02-02	2,611	2,650	2,610	2,625	10,400	2,625
2018-02-01	2,599	2,650	2,599	2,641	8,600	2,641
2018-01-31	2,610	2,646	2,578	2,591	16,500	2,591
2018-01-30	2,672	2,689	2,610	2,610	14,500	2,610
2018-01-29	2,694	2,700	2,670	2,672	7,600	2,672
2018-01-26	2,650	2,718	2,639	2,672	14,100	2,672
2018-01-25	2,694	2,694	2,657	2,657	8,700	2,657
2018-01-24	2,688	2,705	2,683	2,694	6,600	2,694
2018-01-23	2,691	2,691	2,661	2,676	8,600	2,676
2018-01-22	2,685	2,700	2,685	2,691	6,600	2,691
2018-01-19	2,687	2,699	2,680	2,688	6,300	2,688
2018-01-18	2,705	2,712	2,687	2,687	10,200	2,687
2018-01-17	2,681	2,701	2,676	2,678	7,300	2,678
2018-01-16	2,680	2,723	2,672	2,703	12,300	2,703
2018-01-15	2,645	2,683	2,645	2,672	6,200	2,672
2018-01-12	2,640	2,675	2,631	2,644	16,000	2,644
2018-01-11	2,650	2,651	2,637	2,649	7,800	2,649
2018-01-10	2,610	2,684	2,602	2,650	25,200	2,650
2018-01-09	2,585	2,596	2,564	2,595	11,400	2,595
2018-01-05	2,614	2,614	2,565	2,570	21,800	2,570
2018-01-04	2,637	2,670	2,590	2,615	21,800	2,615

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