6820 アイコム(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,743	2,754	2,690	2,722	26,900	2,722
2020-12-29	2,713	2,743	2,700	2,743	23,400	2,743
2020-12-28	2,680	2,729	2,666	2,710	40,800	2,710
2020-12-25	2,641	2,680	2,641	2,680	16,600	2,680
2020-12-24	2,638	2,686	2,630	2,634	44,000	2,634
2020-12-23	2,624	2,669	2,614	2,662	26,800	2,662
2020-12-22	2,692	2,694	2,621	2,624	28,000	2,624
2020-12-21	2,691	2,720	2,656	2,696	31,800	2,696
2020-12-18	2,716	2,725	2,690	2,690	30,200	2,690
2020-12-17	2,707	2,757	2,704	2,716	14,600	2,716
2020-12-16	2,710	2,731	2,700	2,715	13,600	2,715
2020-12-15	2,791	2,791	2,701	2,709	27,900	2,709
2020-12-14	2,745	2,808	2,745	2,791	18,600	2,791
2020-12-11	2,717	2,755	2,717	2,744	14,100	2,744
2020-12-10	2,692	2,739	2,692	2,712	14,100	2,712
2020-12-09	2,692	2,726	2,690	2,705	20,100	2,705
2020-12-08	2,678	2,749	2,678	2,714	15,100	2,714
2020-12-07	2,665	2,732	2,661	2,684	26,200	2,684
2020-12-04	2,703	2,720	2,662	2,665	18,200	2,665
2020-12-03	2,691	2,744	2,671	2,703	27,600	2,703
2020-12-02	2,752	2,752	2,674	2,683	41,000	2,683
2020-12-01	2,720	2,745	2,697	2,733	38,800	2,733
2020-11-30	2,771	2,774	2,658	2,658	39,800	2,658
2020-11-27	2,780	2,803	2,752	2,766	22,000	2,766
2020-11-26	2,776	2,803	2,741	2,780	17,500	2,780
2020-11-25	2,833	2,848	2,787	2,788	28,300	2,788
2020-11-24	2,859	2,888	2,808	2,814	23,100	2,814
2020-11-20	2,790	2,842	2,790	2,808	11,700	2,808
2020-11-19	2,811	2,833	2,744	2,811	18,000	2,811
2020-11-18	2,879	2,881	2,803	2,811	32,800	2,811
2020-11-17	2,920	2,929	2,852	2,879	20,600	2,879
2020-11-16	2,945	2,982	2,881	2,884	34,600	2,884
2020-11-13	2,981	2,981	2,867	2,895	35,600	2,895
2020-11-12	2,966	3,055	2,916	2,994	21,100	2,994
2020-11-11	3,020	3,025	2,938	3,015	34,700	3,015
2020-11-10	3,010	3,025	2,960	2,997	34,200	2,997
2020-11-09	2,930	2,976	2,910	2,960	28,000	2,960
2020-11-06	2,835	2,896	2,830	2,884	21,000	2,884
2020-11-05	2,750	2,839	2,744	2,835	28,300	2,835
2020-11-04	2,765	2,772	2,735	2,758	16,300	2,758
2020-11-02	2,743	2,767	2,704	2,735	22,100	2,735
2020-10-30	2,779	2,779	2,702	2,723	27,600	2,723
2020-10-29	2,720	2,776	2,713	2,764	20,800	2,764
2020-10-28	2,721	2,736	2,703	2,722	20,800	2,722
2020-10-27	2,790	2,790	2,687	2,722	24,600	2,722
2020-10-26	2,710	2,788	2,710	2,788	27,100	2,788
2020-10-23	2,699	2,740	2,680	2,710	20,200	2,710
2020-10-22	2,708	2,733	2,672	2,719	21,500	2,719
2020-10-21	2,730	2,732	2,710	2,716	16,100	2,716
2020-10-20	2,719	2,731	2,688	2,708	19,300	2,708
2020-10-19	2,717	2,764	2,715	2,719	13,300	2,719
2020-10-16	2,713	2,731	2,694	2,707	14,100	2,707
2020-10-15	2,723	2,753	2,709	2,749	17,900	2,749
2020-10-14	2,738	2,743	2,709	2,723	10,200	2,723
2020-10-13	2,725	2,755	2,715	2,755	11,900	2,755
2020-10-12	2,710	2,747	2,710	2,725	12,100	2,725
2020-10-09	2,733	2,740	2,707	2,730	28,800	2,730
2020-10-08	2,724	2,748	2,715	2,729	16,400	2,729
2020-10-07	2,728	2,734	2,707	2,725	14,700	2,725
2020-10-06	2,711	2,735	2,703	2,723	11,300	2,723
2020-10-05	2,720	2,777	2,710	2,737	17,600	2,737
2020-10-02	2,724	2,742	2,697	2,728	24,900	2,728
2020-09-30	2,806	2,831	2,750	2,750	19,500	2,750
2020-09-29	2,865	2,865	2,802	2,806	25,900	2,806
2020-09-28	2,877	2,934	2,865	2,912	47,900	2,912
2020-09-25	2,880	2,895	2,817	2,827	31,900	2,827
2020-09-24	2,758	2,867	2,737	2,839	46,600	2,839
2020-09-23	2,808	2,827	2,696	2,737	24,200	2,737
2020-09-18	2,839	2,843	2,803	2,827	29,000	2,827
2020-09-17	2,809	2,817	2,762	2,795	30,400	2,795
2020-09-16	2,754	2,815	2,754	2,809	16,000	2,809
2020-09-15	2,822	2,822	2,729	2,754	21,900	2,754
2020-09-14	2,818	2,818	2,763	2,804	17,000	2,804
2020-09-11	2,744	2,784	2,716	2,776	26,300	2,776
2020-09-10	2,721	2,735	2,692	2,716	20,600	2,716
2020-09-09	2,712	2,728	2,669	2,721	23,800	2,721
2020-09-08	2,688	2,721	2,650	2,711	16,100	2,711
2020-09-07	2,659	2,690	2,643	2,659	12,900	2,659
2020-09-04	2,651	2,679	2,637	2,670	33,400	2,670
2020-09-03	2,721	2,743	2,653	2,653	18,200	2,653
2020-09-02	2,681	2,696	2,652	2,693	14,100	2,693
2020-09-01	2,678	2,689	2,648	2,652	23,500	2,652
2020-08-31	2,691	2,691	2,660	2,668	20,700	2,668
2020-08-28	2,708	2,743	2,646	2,664	28,500	2,664
2020-08-27	2,724	2,731	2,676	2,708	9,400	2,708
2020-08-26	2,660	2,742	2,644	2,732	19,800	2,732
2020-08-25	2,682	2,685	2,650	2,671	15,600	2,671
2020-08-24	2,681	2,685	2,644	2,663	12,100	2,663
2020-08-21	2,652	2,672	2,645	2,666	19,200	2,666
2020-08-20	2,719	2,729	2,652	2,653	17,700	2,653
2020-08-19	2,762	2,763	2,719	2,719	12,300	2,719
2020-08-18	2,863	2,863	2,757	2,789	15,900	2,789
2020-08-17	2,891	2,903	2,841	2,854	16,600	2,854
2020-08-14	2,836	2,894	2,836	2,868	28,700	2,868
2020-08-13	2,814	2,827	2,754	2,810	34,100	2,810
2020-08-12	2,722	2,784	2,699	2,764	34,900	2,764
2020-08-11	2,667	2,699	2,650	2,691	24,200	2,691
2020-08-07	2,700	2,716	2,637	2,670	22,000	2,670
2020-08-06	2,650	2,683	2,641	2,683	35,700	2,683
2020-08-05	2,671	2,685	2,650	2,650	22,700	2,650
2020-08-04	2,682	2,718	2,634	2,718	26,000	2,718
2020-08-03	2,722	2,870	2,650	2,682	35,800	2,682
2020-07-31	2,879	2,879	2,722	2,762	19,300	2,762
2020-07-30	2,951	2,954	2,863	2,863	29,200	2,863
2020-07-29	2,981	2,990	2,950	2,951	20,900	2,951
2020-07-28	3,020	3,030	2,982	2,990	29,400	2,990
2020-07-27	2,982	3,020	2,982	3,020	12,900	3,020
2020-07-22	3,055	3,055	2,977	2,982	21,200	2,982
2020-07-21	2,990	3,075	2,990	3,070	17,700	3,070
2020-07-20	2,986	3,000	2,974	2,993	10,600	2,993
2020-07-17	3,005	3,005	2,972	2,985	23,300	2,985
2020-07-16	3,035	3,035	2,981	2,983	8,400	2,983
2020-07-15	3,005	3,030	2,982	3,010	33,100	3,010
2020-07-14	2,980	3,025	2,979	2,997	37,900	2,997
2020-07-13	3,000	3,035	2,975	3,000	35,600	3,000
2020-07-10	2,979	2,994	2,970	2,970	42,900	2,970
2020-07-09	2,981	3,010	2,978	2,979	18,900	2,979
2020-07-08	3,020	3,030	2,976	2,981	20,700	2,981
2020-07-07	2,989	3,015	2,980	3,010	22,700	3,010
2020-07-06	2,991	3,010	2,991	3,000	10,900	3,000
2020-07-03	2,997	3,010	2,974	2,991	24,400	2,991
2020-07-02	3,095	3,095	2,979	2,997	44,600	2,997
2020-07-01	3,120	3,130	3,075	3,075	32,900	3,075
2020-06-30	3,065	3,120	3,055	3,100	36,100	3,100
2020-06-29	3,050	3,055	3,025	3,050	21,500	3,050
2020-06-26	3,045	3,080	3,010	3,065	17,800	3,065
2020-06-25	3,040	3,090	3,020	3,025	25,500	3,025
2020-06-24	3,115	3,115	3,005	3,040	44,400	3,040
2020-06-23	3,080	3,150	3,070	3,130	65,000	3,130
2020-06-22	3,050	3,090	3,045	3,080	30,300	3,080
2020-06-19	3,050	3,085	3,035	3,055	43,500	3,055
2020-06-18	3,060	3,080	3,035	3,080	25,900	3,080
2020-06-17	3,100	3,155	3,035	3,040	42,800	3,040
2020-06-16	3,005	3,130	2,985	3,110	64,300	3,110
2020-06-15	2,971	3,005	2,955	2,955	57,500	2,955
2020-06-12	2,931	3,005	2,922	2,976	74,100	2,976
2020-06-11	2,945	3,005	2,945	2,981	122,500	2,981
2020-06-10	2,990	3,025	2,982	3,015	45,800	3,015
2020-06-09	2,973	3,045	2,973	3,035	55,800	3,035
2020-06-08	3,000	3,015	2,970	2,989	113,800	2,989
2020-06-05	3,050	3,060	2,979	2,980	87,600	2,980
2020-06-04	3,005	3,050	2,999	3,040	44,800	3,040
2020-06-03	2,989	3,010	2,964	2,999	46,900	2,999
2020-06-02	3,000	3,010	2,956	2,989	42,200	2,989
2020-06-01	3,000	3,015	2,981	3,005	31,000	3,005
2020-05-29	2,934	3,010	2,864	2,976	98,800	2,976
2020-05-28	3,000	3,025	2,958	2,984	75,400	2,984
2020-05-27	2,918	2,985	2,911	2,961	50,800	2,961
2020-05-26	2,919	2,940	2,865	2,903	69,100	2,903
2020-05-25	2,859	2,897	2,839	2,862	66,500	2,862
2020-05-22	2,779	2,839	2,779	2,829	41,800	2,829
2020-05-21	2,786	2,819	2,742	2,778	32,300	2,778
2020-05-20	2,737	2,777	2,710	2,767	46,100	2,767
2020-05-19	2,705	2,738	2,660	2,726	47,700	2,726
2020-05-18	2,663	2,698	2,641	2,680	45,700	2,680
2020-05-15	2,650	2,708	2,632	2,663	79,500	2,663
2020-05-14	2,689	2,754	2,622	2,649	102,400	2,649
2020-05-13	2,592	2,628	2,582	2,609	51,600	2,609
2020-05-12	2,620	2,643	2,597	2,607	66,600	2,607
2020-05-11	2,600	2,618	2,580	2,600	38,700	2,600
2020-05-08	2,631	2,645	2,597	2,600	101,400	2,600
2020-05-07	2,635	2,635	2,596	2,625	36,100	2,625
2020-05-01	2,649	2,650	2,613	2,640	34,200	2,640
2020-04-30	2,658	2,660	2,621	2,649	32,500	2,649
2020-04-28	2,600	2,633	2,591	2,616	23,500	2,616
2020-04-27	2,623	2,641	2,587	2,600	52,200	2,600
2020-04-24	2,600	2,633	2,576	2,623	35,100	2,623
2020-04-23	2,572	2,599	2,514	2,589	50,400	2,589
2020-04-22	2,568	2,578	2,525	2,569	46,000	2,569
2020-04-21	2,574	2,613	2,572	2,592	25,800	2,592
2020-04-20	2,588	2,611	2,563	2,579	23,100	2,579
2020-04-17	2,641	2,660	2,565	2,588	35,600	2,588
2020-04-16	2,501	2,616	2,501	2,609	36,900	2,609
2020-04-15	2,531	2,589	2,520	2,544	32,300	2,544
2020-04-14	2,480	2,548	2,472	2,514	25,900	2,514
2020-04-13	2,506	2,548	2,483	2,495	30,800	2,495
2020-04-10	2,550	2,578	2,499	2,549	29,000	2,549
2020-04-09	2,557	2,592	2,526	2,576	24,100	2,576
2020-04-08	2,554	2,614	2,550	2,582	28,000	2,582
2020-04-07	2,641	2,641	2,511	2,553	45,000	2,553
2020-04-06	2,424	2,490	2,369	2,465	34,900	2,465
2020-04-03	2,477	2,500	2,404	2,427	35,900	2,427
2020-04-02	2,483	2,510	2,459	2,477	29,000	2,477
2020-04-01	2,550	2,607	2,482	2,501	33,500	2,501
2020-03-31	2,536	2,586	2,521	2,555	25,900	2,555
2020-03-30	2,690	2,696	2,488	2,555	85,500	2,555
2020-03-27	2,670	2,800	2,642	2,800	132,300	2,800
2020-03-26	2,513	2,674	2,485	2,620	64,000	2,620
2020-03-25	2,520	2,548	2,453	2,513	103,400	2,513
2020-03-24	2,530	2,546	2,442	2,470	73,500	2,470
2020-03-23	2,500	2,536	2,470	2,515	147,800	2,515
2020-03-19	2,450	2,536	2,427	2,451	91,900	2,451
2020-03-18	2,400	2,470	2,365	2,377	70,100	2,377
2020-03-17	2,256	2,386	2,196	2,337	115,000	2,337
2020-03-16	2,340	2,363	2,206	2,220	153,000	2,220
2020-03-13	2,269	2,319	2,165	2,289	125,800	2,289
2020-03-12	2,246	2,289	2,170	2,219	64,400	2,219
2020-03-11	2,298	2,349	2,267	2,273	71,200	2,273
2020-03-10	2,178	2,323	2,128	2,302	59,900	2,302
2020-03-09	2,354	2,374	2,180	2,211	100,900	2,211
2020-03-06	2,350	2,393	2,282	2,304	60,800	2,304
2020-03-05	2,386	2,420	2,368	2,377	39,600	2,377
2020-03-04	2,370	2,401	2,325	2,336	48,500	2,336
2020-03-03	2,471	2,478	2,388	2,395	39,100	2,395
2020-03-02	2,308	2,448	2,301	2,394	44,100	2,394
2020-02-28	2,360	2,388	2,303	2,318	61,100	2,318
2020-02-27	2,459	2,460	2,398	2,407	45,400	2,407
2020-02-26	2,450	2,481	2,435	2,465	32,300	2,465
2020-02-25	2,527	2,527	2,455	2,466	55,900	2,466
2020-02-21	2,569	2,578	2,560	2,564	24,700	2,564
2020-02-20	2,591	2,617	2,578	2,579	19,100	2,579
2020-02-19	2,569	2,593	2,543	2,561	14,700	2,561
2020-02-18	2,560	2,578	2,544	2,553	20,200	2,553
2020-02-17	2,571	2,601	2,557	2,562	25,500	2,562
2020-02-14	2,575	2,615	2,533	2,598	49,400	2,598
2020-02-13	2,616	2,629	2,601	2,625	13,500	2,625
2020-02-12	2,624	2,626	2,570	2,608	18,300	2,608
2020-02-10	2,615	2,625	2,588	2,612	22,100	2,612
2020-02-07	2,665	2,668	2,636	2,665	15,800	2,665
2020-02-06	2,620	2,665	2,585	2,643	25,400	2,643
2020-02-05	2,582	2,586	2,542	2,571	17,500	2,571
2020-02-04	2,508	2,549	2,508	2,546	11,000	2,546
2020-02-03	2,494	2,543	2,470	2,536	18,600	2,536
2020-01-31	2,559	2,575	2,518	2,544	28,000	2,544
2020-01-30	2,515	2,519	2,465	2,513	29,900	2,513
2020-01-29	2,534	2,534	2,494	2,517	17,400	2,517
2020-01-28	2,515	2,548	2,489	2,534	20,000	2,534
2020-01-27	2,577	2,577	2,527	2,548	23,500	2,548
2020-01-24	2,630	2,630	2,571	2,581	21,500	2,581
2020-01-23	2,641	2,652	2,620	2,623	11,000	2,623
2020-01-22	2,641	2,675	2,636	2,644	15,400	2,644
2020-01-21	2,609	2,641	2,609	2,641	10,700	2,641
2020-01-20	2,654	2,656	2,612	2,623	17,900	2,623
2020-01-17	2,696	2,696	2,638	2,654	16,200	2,654
2020-01-16	2,710	2,710	2,669	2,670	14,400	2,670
2020-01-15	2,728	2,733	2,683	2,710	16,700	2,710
2020-01-14	2,755	2,756	2,724	2,737	19,300	2,737
2020-01-10	2,750	2,755	2,732	2,741	12,500	2,741
2020-01-09	2,714	2,739	2,697	2,727	27,100	2,727
2020-01-08	2,707	2,707	2,633	2,668	18,500	2,668
2020-01-07	2,650	2,733	2,645	2,717	28,800	2,717
2020-01-06	2,664	2,671	2,644	2,652	23,400	2,652

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