6820 アイコム(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,441	2,462	2,432	2,432	3,700	2,432
2021-12-29	2,459	2,472	2,435	2,469	6,300	2,469
2021-12-28	2,447	2,483	2,444	2,481	6,300	2,481
2021-12-27	2,470	2,470	2,418	2,457	12,500	2,457
2021-12-24	2,394	2,404	2,394	2,404	2,200	2,404
2021-12-23	2,394	2,409	2,373	2,386	2,900	2,386
2021-12-22	2,394	2,394	2,365	2,371	4,300	2,371
2021-12-21	2,393	2,394	2,358	2,382	6,100	2,382
2021-12-20	2,413	2,426	2,358	2,358	8,200	2,358
2021-12-17	2,408	2,438	2,405	2,405	5,700	2,405
2021-12-16	2,449	2,467	2,395	2,449	6,300	2,449
2021-12-15	2,396	2,435	2,396	2,429	3,300	2,429
2021-12-14	2,421	2,421	2,386	2,408	6,500	2,408
2021-12-13	2,453	2,460	2,398	2,414	17,300	2,414
2021-12-10	2,390	2,390	2,347	2,373	12,800	2,373
2021-12-09	2,364	2,376	2,334	2,362	5,600	2,362
2021-12-08	2,373	2,373	2,345	2,366	10,300	2,366
2021-12-07	2,335	2,352	2,302	2,352	10,800	2,352
2021-12-06	2,322	2,332	2,297	2,297	9,600	2,297
2021-12-03	2,332	2,346	2,300	2,346	6,100	2,346
2021-12-02	2,340	2,342	2,286	2,299	26,500	2,299
2021-12-01	2,310	2,336	2,302	2,331	8,900	2,331
2021-11-30	2,315	2,338	2,304	2,310	15,500	2,310
2021-11-29	2,273	2,315	2,270	2,273	9,400	2,273
2021-11-26	2,341	2,341	2,300	2,313	13,100	2,313
2021-11-25	2,348	2,348	2,308	2,327	9,600	2,327
2021-11-24	2,311	2,315	2,289	2,308	9,700	2,308
2021-11-22	2,286	2,302	2,278	2,300	11,000	2,300
2021-11-19	2,281	2,297	2,281	2,297	11,900	2,297
2021-11-18	2,341	2,345	2,280	2,300	17,700	2,300
2021-11-17	2,379	2,383	2,340	2,340	5,800	2,340
2021-11-16	2,414	2,414	2,371	2,379	6,700	2,379
2021-11-15	2,432	2,436	2,396	2,396	4,000	2,396
2021-11-12	2,366	2,433	2,366	2,431	9,600	2,431
2021-11-11	2,385	2,429	2,351	2,351	8,100	2,351
2021-11-10	2,394	2,422	2,389	2,415	6,700	2,415
2021-11-09	2,402	2,445	2,381	2,384	6,900	2,384
2021-11-08	2,436	2,437	2,396	2,407	8,800	2,407
2021-11-05	2,437	2,439	2,396	2,396	5,000	2,396
2021-11-04	2,410	2,463	2,406	2,455	11,900	2,455
2021-11-02	2,443	2,443	2,402	2,407	8,300	2,407
2021-11-01	2,420	2,437	2,413	2,437	7,700	2,437
2021-10-29	2,449	2,449	2,403	2,420	7,800	2,420
2021-10-28	2,395	2,467	2,394	2,438	98,600	2,438
2021-10-27	2,421	2,423	2,401	2,412	11,100	2,412
2021-10-26	2,399	2,428	2,395	2,414	12,100	2,414
2021-10-25	2,426	2,426	2,375	2,397	14,400	2,397
2021-10-22	2,358	2,390	2,357	2,376	10,500	2,376
2021-10-21	2,402	2,426	2,381	2,381	6,900	2,381
2021-10-20	2,421	2,421	2,389	2,412	8,600	2,412
2021-10-19	2,386	2,435	2,379	2,430	19,700	2,430
2021-10-18	2,370	2,377	2,341	2,357	12,700	2,357
2021-10-15	2,328	2,376	2,328	2,370	12,500	2,370
2021-10-14	2,347	2,347	2,326	2,333	11,600	2,333
2021-10-13	2,362	2,362	2,340	2,360	10,300	2,360
2021-10-12	2,381	2,381	2,350	2,361	18,900	2,361
2021-10-11	2,344	2,387	2,344	2,381	16,800	2,381
2021-10-08	2,340	2,361	2,337	2,355	19,900	2,355
2021-10-07	2,355	2,377	2,336	2,350	18,100	2,350
2021-10-06	2,378	2,408	2,340	2,355	24,400	2,355
2021-10-05	2,356	2,363	2,320	2,345	24,500	2,345
2021-10-04	2,395	2,397	2,362	2,381	10,000	2,381
2021-10-01	2,410	2,418	2,390	2,395	20,300	2,395
2021-09-30	2,423	2,465	2,423	2,432	10,900	2,432
2021-09-29	2,419	2,430	2,415	2,423	19,400	2,423
2021-09-28	2,451	2,458	2,420	2,458	14,100	2,458
2021-09-27	2,477	2,492	2,440	2,450	12,500	2,450
2021-09-24	2,454	2,477	2,444	2,477	12,100	2,477
2021-09-22	2,448	2,458	2,416	2,419	16,900	2,419
2021-09-21	2,479	2,479	2,449	2,449	14,800	2,449
2021-09-17	2,492	2,493	2,460	2,479	14,500	2,479
2021-09-16	2,481	2,481	2,460	2,475	8,300	2,475
2021-09-15	2,495	2,504	2,471	2,472	12,300	2,472
2021-09-14	2,535	2,541	2,497	2,541	20,200	2,541
2021-09-13	2,500	2,539	2,489	2,539	12,100	2,539
2021-09-10	2,456	2,507	2,456	2,507	21,400	2,507
2021-09-09	2,459	2,474	2,454	2,474	11,900	2,474
2021-09-08	2,457	2,461	2,442	2,459	14,200	2,459
2021-09-07	2,465	2,490	2,439	2,457	17,100	2,457
2021-09-06	2,479	2,480	2,448	2,465	11,000	2,465
2021-09-03	2,419	2,469	2,419	2,450	21,800	2,450
2021-09-02	2,432	2,447	2,408	2,419	19,100	2,419
2021-09-01	2,465	2,472	2,426	2,434	27,800	2,434
2021-08-31	2,435	2,464	2,434	2,459	12,100	2,459
2021-08-30	2,435	2,459	2,428	2,435	8,300	2,435
2021-08-27	2,430	2,431	2,416	2,425	15,900	2,425
2021-08-26	2,430	2,453	2,430	2,449	9,300	2,449
2021-08-25	2,419	2,437	2,417	2,423	10,900	2,423
2021-08-24	2,413	2,424	2,408	2,417	9,200	2,417
2021-08-23	2,420	2,442	2,410	2,413	16,300	2,413
2021-08-20	2,400	2,406	2,387	2,400	14,400	2,400
2021-08-19	2,400	2,413	2,389	2,400	12,600	2,400
2021-08-18	2,362	2,400	2,362	2,393	11,900	2,393
2021-08-17	2,371	2,383	2,360	2,370	12,200	2,370
2021-08-16	2,412	2,412	2,370	2,375	13,300	2,375
2021-08-13	2,442	2,442	2,397	2,420	8,200	2,420
2021-08-12	2,422	2,454	2,396	2,400	8,300	2,400
2021-08-11	2,400	2,442	2,400	2,422	11,700	2,422
2021-08-10	2,443	2,443	2,391	2,400	8,400	2,400
2021-08-06	2,398	2,403	2,380	2,403	3,300	2,403
2021-08-05	2,370	2,398	2,365	2,398	9,600	2,398
2021-08-04	2,388	2,396	2,382	2,384	7,000	2,384
2021-08-03	2,410	2,429	2,385	2,389	6,200	2,389
2021-08-02	2,392	2,426	2,392	2,425	10,100	2,425
2021-07-30	2,398	2,401	2,379	2,392	10,300	2,392
2021-07-29	2,415	2,415	2,395	2,398	10,200	2,398
2021-07-28	2,438	2,439	2,419	2,419	20,400	2,419
2021-07-27	2,419	2,443	2,411	2,438	11,600	2,438
2021-07-26	2,394	2,407	2,390	2,407	10,300	2,407
2021-07-21	2,351	2,369	2,348	2,363	13,400	2,363
2021-07-20	2,376	2,376	2,344	2,348	14,600	2,348
2021-07-19	2,391	2,391	2,368	2,376	10,000	2,376
2021-07-16	2,403	2,408	2,395	2,403	9,900	2,403
2021-07-15	2,420	2,427	2,410	2,410	13,400	2,410
2021-07-14	2,427	2,434	2,406	2,419	14,000	2,419
2021-07-13	2,383	2,420	2,383	2,420	17,200	2,420
2021-07-12	2,360	2,404	2,359	2,404	19,700	2,404
2021-07-09	2,342	2,352	2,324	2,342	34,000	2,342
2021-07-08	2,375	2,393	2,369	2,369	21,500	2,369
2021-07-07	2,390	2,399	2,373	2,375	11,200	2,375
2021-07-06	2,399	2,405	2,390	2,402	8,400	2,402
2021-07-05	2,407	2,423	2,393	2,404	15,800	2,404
2021-07-02	2,392	2,437	2,392	2,424	26,300	2,424
2021-07-01	2,391	2,409	2,383	2,393	19,000	2,393
2021-06-30	2,419	2,420	2,395	2,395	27,100	2,395
2021-06-29	2,419	2,428	2,414	2,419	21,100	2,419
2021-06-28	2,420	2,430	2,402	2,430	17,500	2,430
2021-06-25	2,419	2,427	2,405	2,419	11,900	2,419
2021-06-24	2,400	2,409	2,380	2,405	15,600	2,405
2021-06-23	2,419	2,430	2,400	2,400	15,700	2,400
2021-06-22	2,396	2,419	2,385	2,419	25,500	2,419
2021-06-21	2,387	2,400	2,372	2,379	23,800	2,379
2021-06-18	2,398	2,411	2,380	2,411	23,500	2,411
2021-06-17	2,403	2,411	2,390	2,398	13,800	2,398
2021-06-16	2,385	2,416	2,378	2,403	13,700	2,403
2021-06-15	2,389	2,404	2,378	2,391	18,900	2,391
2021-06-14	2,419	2,419	2,388	2,389	13,100	2,389
2021-06-11	2,417	2,417	2,392	2,411	21,600	2,411
2021-06-10	2,392	2,401	2,370	2,399	11,600	2,399
2021-06-09	2,381	2,392	2,374	2,392	10,000	2,392
2021-06-08	2,361	2,388	2,361	2,380	20,900	2,380
2021-06-07	2,379	2,400	2,372	2,395	15,200	2,395
2021-06-04	2,383	2,395	2,368	2,379	22,000	2,379
2021-06-03	2,398	2,405	2,354	2,398	27,400	2,398
2021-06-02	2,420	2,420	2,343	2,349	22,600	2,349
2021-06-01	2,420	2,421	2,395	2,416	25,600	2,416
2021-05-31	2,410	2,469	2,409	2,420	27,200	2,420
2021-05-28	2,419	2,434	2,371	2,410	70,600	2,410
2021-05-27	2,436	2,486	2,413	2,426	230,500	2,426
2021-05-26	2,505	2,511	2,420	2,445	127,000	2,445
2021-05-25	2,569	2,629	2,534	2,534	108,400	2,534
2021-05-24	2,463	2,566	2,427	2,557	106,400	2,557
2021-05-21	2,485	2,485	2,447	2,472	38,400	2,472
2021-05-20	2,464	2,502	2,461	2,485	32,400	2,485
2021-05-19	2,494	2,508	2,458	2,464	52,300	2,464
2021-05-18	2,535	2,607	2,491	2,501	35,400	2,501
2021-05-17	2,535	2,607	2,530	2,560	45,700	2,560
2021-05-14	2,500	2,578	2,450	2,509	83,600	2,509
2021-05-13	2,555	2,595	2,527	2,541	50,300	2,541
2021-05-12	2,587	2,600	2,526	2,555	62,600	2,555
2021-05-11	2,644	2,652	2,600	2,614	17,800	2,614
2021-05-10	2,640	2,664	2,631	2,656	8,300	2,656
2021-05-07	2,648	2,648	2,613	2,640	19,900	2,640
2021-05-06	2,620	2,623	2,606	2,616	16,900	2,616
2021-04-30	2,601	2,622	2,596	2,602	24,300	2,602
2021-04-28	2,628	2,632	2,600	2,601	26,800	2,601
2021-04-27	2,649	2,653	2,628	2,630	20,200	2,630
2021-04-26	2,673	2,701	2,640	2,649	27,100	2,649
2021-04-23	2,645	2,683	2,633	2,670	21,700	2,670
2021-04-22	2,650	2,679	2,630	2,635	21,900	2,635
2021-04-21	2,690	2,697	2,645	2,655	37,300	2,655
2021-04-20	2,721	2,734	2,700	2,705	26,600	2,705
2021-04-19	2,720	2,729	2,705	2,722	13,700	2,722
2021-04-16	2,739	2,756	2,705	2,706	6,500	2,706
2021-04-15	2,733	2,765	2,732	2,739	16,100	2,739
2021-04-14	2,734	2,734	2,703	2,721	15,100	2,721
2021-04-13	2,736	2,766	2,728	2,736	12,300	2,736
2021-04-12	2,731	2,748	2,722	2,746	11,400	2,746
2021-04-09	2,722	2,745	2,720	2,731	12,400	2,731
2021-04-08	2,737	2,741	2,718	2,723	24,000	2,723
2021-04-07	2,728	2,763	2,728	2,757	15,900	2,757
2021-04-06	2,766	2,770	2,726	2,731	22,000	2,731
2021-04-05	2,755	2,755	2,735	2,740	14,800	2,740
2021-04-02	2,750	2,773	2,744	2,745	11,800	2,745
2021-04-01	2,780	2,788	2,749	2,750	25,000	2,750
2021-03-31	2,785	2,793	2,746	2,762	42,700	2,762
2021-03-30	2,864	2,910	2,800	2,812	96,500	2,812
2021-03-29	2,986	2,995	2,954	2,989	150,900	2,989
2021-03-26	2,976	2,999	2,941	2,964	91,200	2,964
2021-03-25	2,907	2,947	2,907	2,938	44,400	2,938
2021-03-24	2,959	2,959	2,904	2,907	29,500	2,907
2021-03-23	2,997	3,010	2,960	2,960	42,000	2,960
2021-03-22	2,999	2,999	2,965	2,976	47,300	2,976
2021-03-19	3,010	3,035	2,962	2,993	97,900	2,993
2021-03-18	3,050	3,050	2,986	3,010	44,600	3,010
2021-03-17	2,997	3,040	2,982	3,015	47,200	3,015
2021-03-16	2,940	2,998	2,940	2,988	32,300	2,988
2021-03-15	2,887	2,970	2,860	2,966	95,000	2,966
2021-03-12	2,858	2,860	2,840	2,848	86,900	2,848
2021-03-11	2,850	2,868	2,830	2,858	39,700	2,858
2021-03-10	2,827	2,856	2,823	2,834	60,300	2,834
2021-03-09	2,759	2,813	2,748	2,809	30,500	2,809
2021-03-08	2,777	2,779	2,723	2,739	45,800	2,739
2021-03-05	2,785	2,785	2,728	2,768	49,900	2,768
2021-03-04	2,739	2,770	2,732	2,755	17,300	2,755
2021-03-03	2,747	2,774	2,736	2,758	19,800	2,758
2021-03-02	2,824	2,824	2,744	2,761	26,900	2,761
2021-03-01	2,748	2,796	2,733	2,790	35,300	2,790
2021-02-26	2,720	2,734	2,696	2,701	57,100	2,701
2021-02-25	2,720	2,750	2,707	2,713	41,500	2,713
2021-02-24	2,730	2,752	2,710	2,710	35,900	2,710
2021-02-22	2,787	2,807	2,771	2,780	10,600	2,780
2021-02-19	2,744	2,777	2,744	2,760	18,100	2,760
2021-02-18	2,828	2,828	2,755	2,774	20,800	2,774
2021-02-17	2,850	2,856	2,825	2,829	12,400	2,829
2021-02-16	2,930	2,930	2,863	2,866	12,600	2,866
2021-02-15	2,907	2,926	2,871	2,922	22,100	2,922
2021-02-12	2,956	2,956	2,853	2,867	23,400	2,867
2021-02-10	2,912	2,912	2,804	2,806	23,700	2,806
2021-02-09	2,845	2,879	2,802	2,865	19,500	2,865
2021-02-08	2,779	2,850	2,778	2,845	29,200	2,845
2021-02-05	2,725	2,772	2,721	2,766	24,300	2,766
2021-02-04	2,720	2,731	2,705	2,723	35,000	2,723
2021-02-03	2,768	2,768	2,713	2,716	38,800	2,716
2021-02-02	2,736	2,758	2,697	2,749	30,700	2,749
2021-02-01	2,721	2,738	2,700	2,714	35,000	2,714
2021-01-29	2,844	2,844	2,720	2,727	43,200	2,727
2021-01-28	2,740	2,880	2,740	2,846	231,900	2,846
2021-01-27	2,720	2,755	2,697	2,755	75,800	2,755
2021-01-26	2,720	2,756	2,709	2,731	71,200	2,731
2021-01-25	2,764	2,780	2,709	2,712	62,000	2,712
2021-01-22	2,720	2,792	2,716	2,764	43,600	2,764
2021-01-21	2,706	2,741	2,700	2,722	36,700	2,722
2021-01-20	2,786	2,786	2,710	2,715	58,100	2,715
2021-01-19	2,806	2,818	2,780	2,815	32,500	2,815
2021-01-18	2,762	2,808	2,734	2,806	30,900	2,806
2021-01-15	2,728	2,743	2,709	2,719	27,600	2,719
2021-01-14	2,734	2,743	2,705	2,728	33,100	2,728
2021-01-13	2,767	2,767	2,713	2,723	23,800	2,723
2021-01-12	2,720	2,775	2,700	2,774	34,200	2,774
2021-01-08	2,698	2,737	2,693	2,731	34,600	2,731
2021-01-07	2,749	2,754	2,690	2,698	50,000	2,698
2021-01-06	2,685	2,735	2,672	2,716	20,200	2,716
2021-01-05	2,692	2,712	2,673	2,681	25,200	2,681
2021-01-04	2,750	2,750	2,672	2,693	25,000	2,693

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