6820 アイコム(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,687	2,735	2,637	2,720	46,000	2,720
2019-12-27	2,710	2,721	2,683	2,687	25,200	2,687
2019-12-26	2,707	2,726	2,679	2,708	32,600	2,708
2019-12-25	2,721	2,740	2,709	2,720	38,700	2,720
2019-12-24	2,728	2,736	2,715	2,720	13,900	2,720
2019-12-23	2,720	2,756	2,719	2,728	33,600	2,728
2019-12-20	2,756	2,756	2,731	2,740	56,600	2,740
2019-12-19	2,772	2,786	2,735	2,742	25,600	2,742
2019-12-18	2,808	2,808	2,727	2,760	19,900	2,760
2019-12-17	2,754	2,800	2,731	2,800	42,700	2,800
2019-12-16	2,765	2,765	2,721	2,738	55,100	2,738
2019-12-13	2,760	2,779	2,727	2,728	56,800	2,728
2019-12-12	2,749	2,750	2,700	2,724	48,500	2,724
2019-12-11	2,723	2,759	2,723	2,739	35,200	2,739
2019-12-10	2,720	2,753	2,720	2,720	24,700	2,720
2019-12-09	2,670	2,725	2,665	2,720	34,100	2,720
2019-12-06	2,570	2,659	2,570	2,650	73,200	2,650
2019-12-05	2,590	2,622	2,575	2,594	45,900	2,594
2019-12-04	2,555	2,592	2,555	2,589	46,700	2,589
2019-12-03	2,566	2,595	2,565	2,581	52,000	2,581
2019-12-02	2,590	2,619	2,581	2,588	60,000	2,588
2019-11-29	2,571	2,606	2,560	2,583	58,300	2,583
2019-11-28	2,607	2,607	2,567	2,570	26,300	2,570
2019-11-27	2,606	2,620	2,592	2,598	34,500	2,598
2019-11-26	2,580	2,642	2,568	2,620	141,600	2,620
2019-11-25	2,582	2,601	2,553	2,555	48,200	2,555
2019-11-22	2,595	2,607	2,550	2,580	82,800	2,580
2019-11-21	2,631	2,656	2,568	2,619	86,600	2,619
2019-11-20	2,690	2,694	2,633	2,661	30,200	2,661
2019-11-19	2,656	2,728	2,649	2,710	42,000	2,710
2019-11-18	2,621	2,679	2,621	2,670	83,100	2,670
2019-11-15	2,632	2,658	2,617	2,646	60,300	2,646
2019-11-14	2,639	2,659	2,623	2,648	30,400	2,648
2019-11-13	2,508	2,655	2,499	2,645	106,900	2,645
2019-11-12	2,515	2,543	2,470	2,508	58,700	2,508
2019-11-11	2,494	2,579	2,494	2,523	44,900	2,523
2019-11-08	2,472	2,494	2,438	2,467	64,400	2,467
2019-11-07	2,438	2,455	2,407	2,455	22,900	2,455
2019-11-06	2,438	2,448	2,422	2,429	26,100	2,429
2019-11-05	2,440	2,472	2,428	2,446	31,900	2,446
2019-11-01	2,441	2,442	2,412	2,421	17,500	2,421
2019-10-31	2,465	2,465	2,436	2,456	13,600	2,456
2019-10-30	2,421	2,455	2,411	2,455	42,600	2,455
2019-10-29	2,395	2,424	2,386	2,411	27,900	2,411
2019-10-28	2,386	2,394	2,364	2,374	22,400	2,374
2019-10-25	2,387	2,397	2,378	2,386	28,300	2,386
2019-10-24	2,389	2,400	2,366	2,387	10,600	2,387
2019-10-23	2,394	2,394	2,363	2,380	18,900	2,380
2019-10-21	2,387	2,397	2,368	2,382	11,100	2,382
2019-10-18	2,367	2,403	2,362	2,367	23,400	2,367
2019-10-17	2,369	2,375	2,356	2,367	16,400	2,367
2019-10-16	2,385	2,425	2,360	2,369	25,400	2,369
2019-10-15	2,298	2,372	2,298	2,362	34,400	2,362
2019-10-11	2,271	2,288	2,268	2,282	20,100	2,282
2019-10-10	2,272	2,291	2,249	2,281	21,000	2,281
2019-10-09	2,254	2,280	2,253	2,271	34,100	2,271
2019-10-08	2,223	2,287	2,223	2,271	33,400	2,271
2019-10-07	2,216	2,235	2,204	2,219	35,900	2,219
2019-10-04	2,222	2,234	2,181	2,209	26,900	2,209
2019-10-03	2,256	2,259	2,207	2,229	29,400	2,229
2019-10-02	2,275	2,318	2,275	2,306	32,500	2,306
2019-10-01	2,255	2,308	2,251	2,291	33,000	2,291
2019-09-30	2,218	2,229	2,205	2,219	30,500	2,219
2019-09-27	2,214	2,229	2,196	2,218	26,200	2,218
2019-09-26	2,298	2,298	2,210	2,220	34,100	2,220
2019-09-25	2,283	2,299	2,256	2,261	21,000	2,261
2019-09-24	2,234	2,296	2,234	2,277	26,400	2,277
2019-09-20	2,207	2,233	2,190	2,223	23,100	2,223
2019-09-19	2,131	2,256	2,131	2,211	67,200	2,211
2019-09-18	2,161	2,165	2,127	2,130	27,100	2,130
2019-09-17	2,174	2,183	2,154	2,161	24,400	2,161
2019-09-13	2,180	2,193	2,166	2,183	36,300	2,183
2019-09-12	2,207	2,207	2,171	2,180	27,400	2,180
2019-09-11	2,173	2,200	2,160	2,185	27,200	2,185
2019-09-10	2,168	2,181	2,130	2,164	28,500	2,164
2019-09-09	2,166	2,169	2,156	2,168	7,200	2,168
2019-09-06	2,165	2,172	2,152	2,153	8,700	2,153
2019-09-05	2,129	2,167	2,122	2,145	23,000	2,145
2019-09-04	2,100	2,127	2,100	2,114	14,500	2,114
2019-09-03	2,162	2,162	2,122	2,126	15,800	2,126
2019-09-02	2,213	2,213	2,142	2,146	12,700	2,146
2019-08-30	2,157	2,222	2,157	2,213	33,100	2,213
2019-08-29	2,161	2,205	2,121	2,132	21,300	2,132
2019-08-28	2,234	2,234	2,172	2,173	10,700	2,173
2019-08-27	2,174	2,239	2,174	2,234	23,500	2,234
2019-08-26	2,183	2,186	2,121	2,142	37,700	2,142
2019-08-23	2,251	2,252	2,171	2,183	18,700	2,183
2019-08-22	2,311	2,311	2,227	2,233	24,700	2,233
2019-08-21	2,370	2,370	2,309	2,309	11,000	2,309
2019-08-20	2,353	2,395	2,337	2,394	15,100	2,394
2019-08-19	2,326	2,376	2,320	2,325	24,300	2,325
2019-08-16	2,350	2,389	2,290	2,294	35,800	2,294
2019-08-15	2,331	2,390	2,314	2,356	30,300	2,356
2019-08-14	2,348	2,429	2,348	2,396	70,700	2,396
2019-08-13	2,173	2,348	2,160	2,331	75,500	2,331
2019-08-09	2,160	2,176	2,132	2,166	49,100	2,166
2019-08-08	2,109	2,134	2,092	2,110	21,700	2,110
2019-08-07	2,098	2,130	2,076	2,079	14,500	2,079
2019-08-06	2,045	2,107	2,029	2,098	18,500	2,098
2019-08-05	2,155	2,155	2,081	2,097	23,700	2,097
2019-08-02	2,233	2,247	2,143	2,155	39,000	2,155
2019-08-01	2,247	2,274	2,229	2,269	8,100	2,269
2019-07-31	2,300	2,302	2,270	2,270	21,500	2,270
2019-07-30	2,265	2,303	2,265	2,300	16,900	2,300
2019-07-29	2,240	2,265	2,217	2,259	20,500	2,259
2019-07-26	2,236	2,246	2,201	2,231	25,300	2,231
2019-07-25	2,228	2,258	2,226	2,236	21,400	2,236
2019-07-24	2,264	2,264	2,209	2,226	27,900	2,226
2019-07-23	2,262	2,265	2,234	2,244	24,700	2,244
2019-07-22	2,271	2,301	2,259	2,259	19,000	2,259
2019-07-19	2,259	2,291	2,258	2,270	20,800	2,270
2019-07-18	2,337	2,337	2,235	2,268	47,100	2,268
2019-07-17	2,356	2,360	2,281	2,341	44,900	2,341
2019-07-16	2,425	2,425	2,323	2,356	41,000	2,356
2019-07-12	2,487	2,487	2,434	2,435	14,100	2,435
2019-07-11	2,480	2,502	2,458	2,486	44,200	2,486
2019-07-10	2,460	2,494	2,455	2,480	32,900	2,480
2019-07-09	2,498	2,516	2,463	2,490	22,100	2,490
2019-07-08	2,507	2,519	2,497	2,504	26,800	2,504
2019-07-05	2,502	2,525	2,482	2,524	23,300	2,524
2019-07-04	2,557	2,590	2,512	2,527	27,100	2,527
2019-07-03	2,448	2,557	2,406	2,540	44,200	2,540
2019-07-02	2,465	2,507	2,465	2,475	24,000	2,475
2019-07-01	2,448	2,477	2,412	2,476	34,900	2,476
2019-06-28	2,348	2,443	2,348	2,428	80,000	2,428
2019-06-27	2,314	2,354	2,314	2,349	23,700	2,349
2019-06-26	2,340	2,344	2,310	2,321	18,600	2,321
2019-06-25	2,338	2,360	2,314	2,351	27,400	2,351
2019-06-24	2,360	2,369	2,336	2,338	11,600	2,338
2019-06-21	2,382	2,386	2,358	2,358	36,400	2,358
2019-06-20	2,375	2,391	2,298	2,382	46,800	2,382
2019-06-19	2,331	2,421	2,287	2,385	91,600	2,385
2019-06-18	2,376	2,388	2,320	2,323	49,800	2,323
2019-06-17	2,446	2,457	2,388	2,388	31,700	2,388
2019-06-14	2,439	2,474	2,387	2,457	44,000	2,457
2019-06-13	2,370	2,461	2,349	2,439	53,500	2,439
2019-06-12	2,400	2,414	2,369	2,370	36,500	2,370
2019-06-11	2,348	2,360	2,320	2,360	22,100	2,360
2019-06-10	2,324	2,347	2,310	2,341	13,400	2,341
2019-06-07	2,268	2,339	2,246	2,320	41,300	2,320
2019-06-06	2,236	2,275	2,233	2,241	13,400	2,241
2019-06-05	2,220	2,254	2,195	2,236	30,200	2,236
2019-06-04	2,189	2,189	2,147	2,172	10,900	2,172
2019-06-03	2,155	2,207	2,113	2,174	21,300	2,174
2019-05-31	2,154	2,200	2,123	2,195	23,200	2,195
2019-05-30	2,172	2,202	2,131	2,156	44,300	2,156
2019-05-29	2,200	2,223	2,167	2,194	28,900	2,194
2019-05-28	2,246	2,249	2,228	2,234	20,300	2,234
2019-05-27	2,220	2,272	2,200	2,246	27,600	2,246
2019-05-24	2,176	2,221	2,150	2,215	23,900	2,215
2019-05-23	2,159	2,191	2,152	2,172	19,600	2,172
2019-05-22	2,177	2,177	2,106	2,159	24,600	2,159
2019-05-21	2,168	2,178	2,144	2,157	14,400	2,157
2019-05-20	2,197	2,205	2,172	2,195	15,500	2,195
2019-05-17	2,148	2,189	2,135	2,172	31,400	2,172
2019-05-16	2,154	2,154	2,094	2,122	37,100	2,122
2019-05-15	2,150	2,172	2,113	2,159	31,300	2,159
2019-05-14	1,952	2,217	1,937	2,135	78,500	2,135
2019-05-13	2,040	2,042	1,989	1,990	23,400	1,990
2019-05-10	2,039	2,067	2,030	2,040	33,900	2,040
2019-05-09	2,070	2,079	2,017	2,039	38,000	2,039
2019-05-08	2,072	2,089	2,044	2,070	30,100	2,070
2019-05-07	2,235	2,235	2,074	2,074	35,200	2,074
2019-04-26	2,070	2,100	2,066	2,085	20,400	2,085
2019-04-25	2,071	2,078	2,027	2,071	19,600	2,071
2019-04-24	2,092	2,093	2,049	2,071	19,400	2,071
2019-04-23	2,076	2,102	2,069	2,083	14,800	2,083
2019-04-22	2,121	2,121	2,055	2,077	23,700	2,077
2019-04-19	2,139	2,150	2,119	2,121	7,700	2,121
2019-04-18	2,234	2,234	2,139	2,147	15,100	2,147
2019-04-17	2,200	2,234	2,193	2,220	7,500	2,220
2019-04-16	2,232	2,277	2,198	2,200	14,400	2,200
2019-04-15	2,194	2,277	2,183	2,242	29,500	2,242
2019-04-12	2,172	2,173	2,155	2,163	7,500	2,163
2019-04-11	2,174	2,189	2,164	2,177	12,400	2,177
2019-04-10	2,197	2,197	2,178	2,186	13,100	2,186
2019-04-09	2,199	2,211	2,183	2,204	27,200	2,204
2019-04-08	2,200	2,214	2,189	2,201	27,700	2,201
2019-04-05	2,195	2,218	2,191	2,208	15,100	2,208
2019-04-04	2,225	2,229	2,170	2,195	40,500	2,195
2019-04-03	2,244	2,271	2,219	2,255	29,900	2,255
2019-04-02	2,254	2,258	2,224	2,244	12,900	2,244
2019-04-01	2,227	2,251	2,227	2,247	15,300	2,247
2019-03-29	2,140	2,205	2,135	2,203	35,100	2,203
2019-03-28	2,210	2,210	2,123	2,123	21,600	2,123
2019-03-27	2,254	2,254	2,209	2,235	48,900	2,235
2019-03-26	2,269	2,315	2,269	2,299	163,800	2,299
2019-03-25	2,272	2,272	2,232	2,253	145,000	2,253
2019-03-22	2,266	2,283	2,257	2,283	79,600	2,283
2019-03-20	2,223	2,267	2,217	2,266	57,700	2,266
2019-03-19	2,286	2,286	2,252	2,254	50,800	2,254
2019-03-18	2,235	2,287	2,231	2,286	92,000	2,286
2019-03-15	2,151	2,218	2,151	2,210	33,500	2,210
2019-03-14	2,192	2,202	2,147	2,150	27,100	2,150
2019-03-13	2,179	2,194	2,159	2,184	30,700	2,184
2019-03-12	2,114	2,184	2,114	2,182	23,900	2,182
2019-03-11	2,109	2,114	2,055	2,090	48,100	2,090
2019-03-08	2,147	2,147	2,106	2,107	35,500	2,107
2019-03-07	2,206	2,206	2,162	2,180	25,400	2,180
2019-03-06	2,229	2,239	2,185	2,211	47,400	2,211
2019-03-05	2,261	2,268	2,213	2,229	27,000	2,229
2019-03-04	2,327	2,335	2,265	2,291	27,600	2,291
2019-03-01	2,312	2,331	2,302	2,325	19,700	2,325
2019-02-28	2,291	2,327	2,266	2,312	19,200	2,312
2019-02-27	2,262	2,298	2,248	2,291	19,100	2,291
2019-02-26	2,242	2,263	2,220	2,262	16,200	2,262
2019-02-25	2,221	2,246	2,210	2,246	14,300	2,246
2019-02-22	2,199	2,218	2,165	2,214	12,800	2,214
2019-02-21	2,237	2,237	2,189	2,208	16,100	2,208
2019-02-20	2,243	2,265	2,219	2,246	11,800	2,246
2019-02-19	2,174	2,257	2,164	2,243	27,500	2,243
2019-02-18	2,103	2,175	2,103	2,175	13,000	2,175
2019-02-15	2,112	2,113	2,086	2,097	11,100	2,097
2019-02-14	2,132	2,136	2,112	2,115	14,000	2,115
2019-02-13	2,130	2,148	2,110	2,139	15,700	2,139
2019-02-12	2,156	2,156	2,118	2,140	34,900	2,140
2019-02-08	2,171	2,235	2,139	2,156	29,200	2,156
2019-02-07	2,178	2,193	2,158	2,177	13,000	2,177
2019-02-06	2,199	2,235	2,156	2,179	20,300	2,179
2019-02-05	2,166	2,219	2,166	2,180	18,400	2,180
2019-02-04	2,164	2,170	2,107	2,167	18,300	2,167
2019-02-01	2,116	2,126	2,102	2,114	12,600	2,114
2019-01-31	2,085	2,121	2,072	2,110	24,300	2,110
2019-01-30	2,149	2,149	2,068	2,077	25,200	2,077
2019-01-29	2,134	2,161	2,130	2,149	14,400	2,149
2019-01-28	2,151	2,161	2,138	2,151	8,200	2,151
2019-01-25	2,159	2,180	2,150	2,150	12,600	2,150
2019-01-24	2,137	2,172	2,123	2,159	12,700	2,159
2019-01-23	2,154	2,158	2,137	2,137	6,500	2,137
2019-01-22	2,170	2,172	2,127	2,159	10,500	2,159
2019-01-21	2,165	2,165	2,132	2,150	14,200	2,150
2019-01-18	2,079	2,156	2,079	2,156	20,500	2,156
2019-01-17	2,116	2,123	2,068	2,080	12,400	2,080
2019-01-16	2,140	2,151	2,107	2,114	20,200	2,114
2019-01-15	2,136	2,156	2,104	2,145	18,000	2,145
2019-01-11	2,137	2,156	2,131	2,137	11,600	2,137
2019-01-10	2,150	2,150	2,111	2,147	10,800	2,147
2019-01-09	2,135	2,183	2,123	2,170	18,200	2,170
2019-01-08	2,098	2,140	2,085	2,129	16,700	2,129
2019-01-07	2,065	2,104	2,036	2,093	30,300	2,093
2019-01-04	1,959	2,024	1,945	2,021	23,200	2,021

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