6820 アイコム(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,814	2,835	2,792	2,800	6,000	2,800
2022-12-29	2,785	2,785	2,745	2,785	13,800	2,785
2022-12-28	2,728	2,766	2,723	2,753	13,900	2,753
2022-12-27	2,721	2,740	2,721	2,728	4,700	2,728
2022-12-26	2,788	2,794	2,736	2,763	15,100	2,763
2022-12-23	2,690	2,761	2,690	2,721	5,800	2,721
2022-12-22	2,661	2,722	2,649	2,706	12,900	2,706
2022-12-21	2,595	2,686	2,595	2,627	14,200	2,627
2022-12-20	2,727	2,727	2,578	2,593	24,800	2,593
2022-12-19	2,695	2,743	2,670	2,679	19,600	2,679
2022-12-16	2,799	2,799	2,714	2,714	19,900	2,714
2022-12-15	2,790	2,790	2,774	2,775	1,800	2,775
2022-12-14	2,811	2,812	2,786	2,795	7,700	2,795
2022-12-13	2,850	2,855	2,811	2,828	11,500	2,828
2022-12-12	2,842	2,860	2,792	2,800	23,400	2,800
2022-12-09	2,688	2,780	2,688	2,742	12,300	2,742
2022-12-08	2,768	2,795	2,721	2,738	10,500	2,738
2022-12-07	2,788	2,793	2,766	2,769	5,900	2,769
2022-12-06	2,824	2,830	2,793	2,796	7,100	2,796
2022-12-05	2,788	2,853	2,788	2,852	12,600	2,852
2022-12-02	2,803	2,837	2,784	2,788	12,600	2,788
2022-12-01	2,785	2,854	2,785	2,830	16,100	2,830
2022-11-30	2,818	2,818	2,785	2,785	6,000	2,785
2022-11-29	2,782	2,823	2,774	2,818	14,400	2,818
2022-11-28	2,800	2,837	2,782	2,828	19,500	2,828
2022-11-25	2,800	2,830	2,759	2,796	21,300	2,796
2022-11-24	2,699	2,780	2,699	2,772	24,100	2,772
2022-11-22	2,640	2,697	2,625	2,694	20,000	2,694
2022-11-21	2,593	2,641	2,574	2,641	14,000	2,641
2022-11-18	2,555	2,609	2,555	2,593	14,800	2,593
2022-11-17	2,511	2,552	2,511	2,552	6,900	2,552
2022-11-16	2,502	2,541	2,502	2,540	7,000	2,540
2022-11-15	2,536	2,536	2,508	2,530	5,500	2,530
2022-11-14	2,561	2,585	2,526	2,536	19,100	2,536
2022-11-11	2,498	2,562	2,498	2,545	16,900	2,545
2022-11-10	2,534	2,543	2,488	2,534	7,400	2,534
2022-11-09	2,515	2,578	2,515	2,573	12,400	2,573
2022-11-08	2,525	2,530	2,498	2,514	12,900	2,514
2022-11-07	2,472	2,526	2,472	2,525	10,400	2,525
2022-11-04	2,561	2,591	2,440	2,454	43,200	2,454
2022-11-02	2,515	2,532	2,507	2,509	9,400	2,509
2022-11-01	2,512	2,555	2,504	2,515	12,100	2,515
2022-10-31	2,537	2,537	2,491	2,500	6,700	2,500
2022-10-28	2,507	2,541	2,487	2,487	36,500	2,487
2022-10-27	2,545	2,545	2,525	2,525	3,000	2,525
2022-10-26	2,528	2,547	2,528	2,538	6,500	2,538
2022-10-25	2,561	2,561	2,527	2,528	10,100	2,528
2022-10-24	2,536	2,546	2,502	2,546	3,300	2,546
2022-10-21	2,547	2,551	2,536	2,536	1,400	2,536
2022-10-20	2,566	2,573	2,547	2,550	5,100	2,550
2022-10-19	2,571	2,594	2,570	2,571	4,900	2,571
2022-10-18	2,614	2,614	2,562	2,589	5,800	2,589
2022-10-17	2,581	2,587	2,564	2,564	5,700	2,564
2022-10-14	2,608	2,608	2,559	2,584	17,900	2,584
2022-10-13	2,571	2,571	2,550	2,558	5,800	2,558
2022-10-12	2,576	2,616	2,571	2,571	11,200	2,571
2022-10-11	2,621	2,621	2,554	2,593	13,900	2,593
2022-10-07	2,679	2,679	2,621	2,630	8,000	2,630
2022-10-06	2,679	2,699	2,661	2,679	8,900	2,679
2022-10-05	2,705	2,710	2,673	2,677	6,500	2,677
2022-10-04	2,659	2,704	2,621	2,691	21,500	2,691
2022-10-03	2,615	2,629	2,600	2,615	5,000	2,615
2022-09-30	2,667	2,667	2,616	2,616	6,000	2,616
2022-09-29	2,612	2,662	2,612	2,662	5,900	2,662
2022-09-28	2,628	2,661	2,577	2,637	20,800	2,637
2022-09-27	2,634	2,641	2,620	2,628	12,100	2,628
2022-09-26	2,675	2,675	2,611	2,626	21,900	2,626
2022-09-22	2,607	2,628	2,592	2,626	6,700	2,626
2022-09-21	2,627	2,627	2,603	2,603	2,700	2,603
2022-09-20	2,605	2,647	2,602	2,623	8,900	2,623
2022-09-16	2,533	2,622	2,533	2,609	10,600	2,609
2022-09-15	2,576	2,576	2,533	2,563	3,300	2,563
2022-09-14	2,577	2,596	2,571	2,582	5,900	2,582
2022-09-13	2,607	2,607	2,589	2,595	1,800	2,595
2022-09-12	2,618	2,626	2,595	2,602	2,200	2,602
2022-09-09	2,586	2,603	2,580	2,581	11,600	2,581
2022-09-08	2,559	2,620	2,559	2,595	10,100	2,595
2022-09-07	2,560	2,566	2,525	2,529	6,200	2,529
2022-09-06	2,563	2,589	2,552	2,555	12,400	2,555
2022-09-05	2,600	2,606	2,563	2,563	5,300	2,563
2022-09-02	2,660	2,660	2,601	2,602	8,900	2,602
2022-09-01	2,627	2,666	2,627	2,632	6,200	2,632
2022-08-31	2,661	2,662	2,650	2,660	3,600	2,660
2022-08-30	2,621	2,658	2,615	2,658	5,100	2,658
2022-08-29	2,655	2,655	2,621	2,621	7,400	2,621
2022-08-26	2,671	2,671	2,655	2,662	2,200	2,662
2022-08-25	2,677	2,677	2,655	2,671	6,900	2,671
2022-08-24	2,655	2,663	2,639	2,650	5,500	2,650
2022-08-23	2,665	2,671	2,645	2,655	6,200	2,655
2022-08-22	2,672	2,672	2,658	2,665	8,400	2,665
2022-08-19	2,665	2,680	2,660	2,672	16,700	2,672
2022-08-18	2,671	2,675	2,658	2,665	5,700	2,665
2022-08-17	2,684	2,689	2,665	2,665	4,800	2,665
2022-08-16	2,660	2,677	2,651	2,663	9,800	2,663
2022-08-15	2,637	2,658	2,627	2,658	13,900	2,658
2022-08-12	2,635	2,637	2,616	2,637	10,900	2,637
2022-08-10	2,594	2,635	2,568	2,635	13,100	2,635
2022-08-09	2,612	2,617	2,558	2,569	7,600	2,569
2022-08-08	2,627	2,628	2,600	2,615	4,500	2,615
2022-08-05	2,627	2,627	2,599	2,622	10,100	2,622
2022-08-04	2,611	2,621	2,598	2,613	11,000	2,613
2022-08-03	2,585	2,616	2,580	2,611	9,600	2,611
2022-08-02	2,627	2,627	2,589	2,597	6,900	2,597
2022-08-01	2,602	2,627	2,592	2,627	13,500	2,627
2022-07-29	2,603	2,604	2,583	2,602	6,800	2,602
2022-07-28	2,582	2,623	2,541	2,616	18,700	2,616
2022-07-27	2,568	2,607	2,568	2,595	6,800	2,595
2022-07-26	2,582	2,601	2,580	2,595	6,700	2,595
2022-07-25	2,598	2,600	2,548	2,592	13,500	2,592
2022-07-22	2,570	2,573	2,550	2,563	4,300	2,563
2022-07-21	2,528	2,575	2,521	2,570	9,700	2,570
2022-07-20	2,538	2,538	2,505	2,530	11,500	2,530
2022-07-19	2,504	2,504	2,482	2,489	2,800	2,489
2022-07-15	2,501	2,513	2,492	2,505	2,400	2,505
2022-07-14	2,492	2,511	2,473	2,501	7,000	2,501
2022-07-13	2,508	2,517	2,497	2,502	9,600	2,502
2022-07-12	2,512	2,531	2,505	2,511	13,300	2,511
2022-07-11	2,534	2,540	2,492	2,540	26,500	2,540
2022-07-08	2,477	2,502	2,459	2,475	24,900	2,475
2022-07-07	2,476	2,500	2,459	2,486	12,700	2,486
2022-07-06	2,454	2,484	2,454	2,475	9,500	2,475
2022-07-05	2,476	2,487	2,463	2,487	10,600	2,487
2022-07-04	2,484	2,484	2,457	2,474	12,700	2,474
2022-07-01	2,413	2,456	2,413	2,442	11,900	2,442
2022-06-30	2,452	2,466	2,436	2,445	15,800	2,445
2022-06-29	2,437	2,478	2,437	2,438	29,000	2,438
2022-06-28	2,480	2,480	2,454	2,472	4,400	2,472
2022-06-27	2,495	2,495	2,463	2,470	13,800	2,470
2022-06-24	2,426	2,462	2,426	2,445	6,500	2,445
2022-06-23	2,399	2,436	2,399	2,426	11,700	2,426
2022-06-22	2,443	2,443	2,403	2,403	8,000	2,403
2022-06-21	2,394	2,427	2,381	2,409	11,000	2,409
2022-06-20	2,395	2,402	2,378	2,394	14,200	2,394
2022-06-17	2,400	2,423	2,381	2,381	25,000	2,381
2022-06-16	2,462	2,462	2,417	2,427	12,100	2,427
2022-06-15	2,414	2,450	2,410	2,419	18,700	2,419
2022-06-14	2,442	2,442	2,408	2,417	16,600	2,417
2022-06-13	2,420	2,448	2,420	2,442	11,600	2,442
2022-06-10	2,440	2,465	2,430	2,430	15,500	2,430
2022-06-09	2,492	2,501	2,457	2,459	23,300	2,459
2022-06-08	2,490	2,515	2,483	2,498	12,200	2,498
2022-06-07	2,468	2,508	2,468	2,494	16,900	2,494
2022-06-06	2,451	2,498	2,451	2,490	11,100	2,490
2022-06-03	2,458	2,492	2,458	2,484	10,200	2,484
2022-06-02	2,510	2,510	2,441	2,458	18,700	2,458
2022-06-01	2,475	2,525	2,469	2,506	19,700	2,506
2022-05-31	2,467	2,467	2,430	2,444	19,500	2,444
2022-05-30	2,447	2,481	2,414	2,417	47,200	2,417
2022-05-27	2,458	2,475	2,401	2,447	30,500	2,447
2022-05-26	2,371	2,429	2,371	2,422	41,900	2,422
2022-05-25	2,482	2,482	2,380	2,395	32,500	2,395
2022-05-24	2,454	2,462	2,441	2,459	21,900	2,459
2022-05-23	2,473	2,475	2,441	2,475	32,500	2,475
2022-05-20	2,429	2,435	2,377	2,435	22,700	2,435
2022-05-19	2,426	2,441	2,367	2,390	25,300	2,390
2022-05-18	2,446	2,475	2,446	2,475	23,400	2,475
2022-05-17	2,452	2,462	2,429	2,446	28,500	2,446
2022-05-16	2,439	2,445	2,414	2,430	39,100	2,430
2022-05-13	2,348	2,427	2,348	2,417	38,200	2,417
2022-05-12	2,422	2,422	2,364	2,398	29,800	2,398
2022-05-11	2,463	2,463	2,420	2,435	24,300	2,435
2022-05-10	2,418	2,464	2,397	2,463	26,200	2,463
2022-05-09	2,449	2,449	2,418	2,424	14,900	2,424
2022-05-06	2,401	2,448	2,401	2,434	19,000	2,434
2022-05-02	2,415	2,415	2,387	2,401	29,300	2,401
2022-04-28	2,319	2,400	2,318	2,400	23,500	2,400
2022-04-27	2,306	2,328	2,297	2,326	46,300	2,326
2022-04-26	2,301	2,341	2,299	2,339	25,600	2,339
2022-04-25	2,348	2,398	2,286	2,312	33,700	2,312
2022-04-22	2,321	2,376	2,321	2,374	49,900	2,374
2022-04-21	2,356	2,378	2,338	2,363	41,300	2,363
2022-04-20	2,354	2,357	2,314	2,353	35,200	2,353
2022-04-19	2,347	2,356	2,319	2,320	58,300	2,320
2022-04-18	2,355	2,361	2,327	2,347	28,200	2,347
2022-04-15	2,453	2,453	2,386	2,403	31,200	2,403
2022-04-14	2,452	2,483	2,419	2,442	43,200	2,442
2022-04-13	2,452	2,476	2,438	2,452	46,500	2,452
2022-04-12	2,481	2,503	2,478	2,478	11,600	2,478
2022-04-11	2,503	2,508	2,493	2,508	16,900	2,508
2022-04-08	2,473	2,521	2,473	2,519	28,200	2,519
2022-04-07	2,478	2,478	2,453	2,473	10,800	2,473
2022-04-06	2,482	2,493	2,455	2,478	8,200	2,478
2022-04-05	2,530	2,530	2,480	2,482	20,200	2,482
2022-04-04	2,450	2,523	2,450	2,511	25,800	2,511
2022-04-01	2,461	2,464	2,438	2,453	24,300	2,453
2022-03-31	2,482	2,489	2,468	2,474	21,200	2,474
2022-03-30	2,514	2,514	2,463	2,493	69,000	2,493
2022-03-29	2,593	2,593	2,506	2,545	148,600	2,545
2022-03-28	2,618	2,650	2,596	2,604	57,900	2,604
2022-03-25	2,633	2,669	2,584	2,596	64,000	2,596
2022-03-24	2,576	2,601	2,538	2,601	33,600	2,601
2022-03-23	2,572	2,598	2,554	2,590	30,600	2,590
2022-03-22	2,597	2,597	2,541	2,560	47,400	2,560
2022-03-18	2,530	2,565	2,506	2,565	57,200	2,565
2022-03-17	2,523	2,523	2,457	2,492	68,700	2,492
2022-03-16	2,489	2,489	2,446	2,488	35,400	2,488
2022-03-15	2,416	2,464	2,416	2,461	41,600	2,461
2022-03-14	2,405	2,427	2,375	2,422	58,500	2,422
2022-03-11	2,380	2,395	2,372	2,387	163,200	2,387
2022-03-10	2,383	2,395	2,361	2,395	29,300	2,395
2022-03-09	2,333	2,349	2,320	2,333	58,400	2,333
2022-03-08	2,350	2,351	2,318	2,333	31,000	2,333
2022-03-07	2,360	2,364	2,341	2,360	40,400	2,360
2022-03-04	2,394	2,401	2,380	2,382	61,800	2,382
2022-03-03	2,394	2,403	2,381	2,389	16,800	2,389
2022-03-02	2,367	2,384	2,359	2,367	20,100	2,367
2022-03-01	2,413	2,413	2,376	2,390	26,900	2,390
2022-02-28	2,396	2,399	2,368	2,383	39,600	2,383
2022-02-25	2,392	2,396	2,333	2,390	36,900	2,390
2022-02-24	2,325	2,350	2,321	2,349	19,000	2,349
2022-02-22	2,358	2,359	2,323	2,348	17,600	2,348
2022-02-21	2,348	2,378	2,346	2,358	6,900	2,358
2022-02-18	2,369	2,380	2,355	2,380	8,300	2,380
2022-02-17	2,396	2,396	2,362	2,368	8,000	2,368
2022-02-16	2,412	2,420	2,386	2,409	4,900	2,409
2022-02-15	2,412	2,418	2,370	2,371	13,300	2,371
2022-02-14	2,430	2,445	2,412	2,412	11,000	2,412
2022-02-10	2,414	2,431	2,407	2,431	7,800	2,431
2022-02-09	2,341	2,404	2,326	2,404	10,100	2,404
2022-02-08	2,394	2,410	2,350	2,350	6,800	2,350
2022-02-07	2,412	2,412	2,360	2,360	6,900	2,360
2022-02-04	2,367	2,419	2,367	2,413	6,900	2,413
2022-02-03	2,386	2,389	2,362	2,362	5,700	2,362
2022-02-02	2,363	2,382	2,357	2,376	4,800	2,376
2022-02-01	2,366	2,366	2,350	2,350	4,000	2,350
2022-01-31	2,310	2,349	2,310	2,346	5,500	2,346
2022-01-28	2,315	2,315	2,288	2,303	6,600	2,303
2022-01-27	2,290	2,293	2,260	2,292	28,000	2,292
2022-01-26	2,330	2,330	2,288	2,290	13,500	2,290
2022-01-25	2,390	2,390	2,304	2,315	13,000	2,315
2022-01-24	2,316	2,348	2,316	2,340	6,400	2,340
2022-01-21	2,337	2,342	2,329	2,338	4,700	2,338
2022-01-20	2,374	2,379	2,335	2,337	12,800	2,337
2022-01-19	2,374	2,374	2,350	2,350	11,900	2,350
2022-01-18	2,377	2,396	2,366	2,375	8,000	2,375
2022-01-17	2,380	2,395	2,366	2,377	6,100	2,377
2022-01-14	2,358	2,380	2,350	2,367	10,500	2,367
2022-01-13	2,389	2,395	2,358	2,358	7,400	2,358
2022-01-12	2,382	2,401	2,382	2,389	4,600	2,389
2022-01-11	2,371	2,385	2,344	2,385	13,300	2,385
2022-01-07	2,400	2,414	2,352	2,376	14,400	2,376
2022-01-06	2,418	2,418	2,394	2,394	7,700	2,394
2022-01-05	2,447	2,447	2,413	2,421	5,800	2,421
2022-01-04	2,428	2,436	2,415	2,428	7,200	2,428

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