アイコム(6820)の株価時系列情報
アイコム(6820)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 3,800 | 3,800 | 3,720 | 3,750 | 31,100 |
| 2005/12/29 | 3,840 | 3,890 | 3,800 | 3,850 | 25,100 |
| 2005/12/28 | 3,820 | 3,890 | 3,800 | 3,890 | 18,100 |
| 2005/12/27 | 3,820 | 3,920 | 3,800 | 3,870 | 26,000 |
| 2005/12/26 | 3,910 | 3,930 | 3,780 | 3,810 | 25,800 |
| 2005/12/22 | 3,800 | 3,890 | 3,800 | 3,820 | 18,600 |
| 2005/12/21 | 3,950 | 3,950 | 3,810 | 3,820 | 30,800 |
| 2005/12/20 | 3,800 | 3,980 | 3,800 | 3,880 | 55,600 |
| 2005/12/19 | 3,740 | 3,810 | 3,740 | 3,760 | 41,800 |
| 2005/12/16 | 3,730 | 3,760 | 3,690 | 3,700 | 45,400 |
| 2005/12/15 | 3,700 | 3,760 | 3,670 | 3,720 | 118,800 |
| 2005/12/14 | 3,670 | 3,690 | 3,620 | 3,690 | 50,000 |
| 2005/12/13 | 3,640 | 3,670 | 3,610 | 3,650 | 40,400 |
| 2005/12/12 | 3,510 | 3,590 | 3,510 | 3,590 | 39,200 |
| 2005/12/09 | 3,500 | 3,520 | 3,470 | 3,500 | 79,900 |
| 2005/12/08 | 3,620 | 3,620 | 3,510 | 3,540 | 31,700 |
| 2005/12/07 | 3,660 | 3,670 | 3,620 | 3,670 | 25,200 |
| 2005/12/06 | 3,710 | 3,710 | 3,630 | 3,630 | 69,100 |
| 2005/12/05 | 3,700 | 3,740 | 3,680 | 3,710 | 94,700 |
| 2005/12/02 | 3,700 | 3,730 | 3,670 | 3,680 | 52,500 |
| 2005/12/01 | 3,680 | 3,720 | 3,670 | 3,690 | 16,800 |
| 2005/11/30 | 3,720 | 3,720 | 3,660 | 3,690 | 34,300 |
| 2005/11/29 | 3,660 | 3,730 | 3,650 | 3,690 | 76,500 |
| 2005/11/28 | 3,610 | 3,670 | 3,610 | 3,660 | 67,600 |
| 2005/11/25 | 3,600 | 3,620 | 3,570 | 3,620 | 16,600 |
| 2005/11/24 | 3,610 | 3,660 | 3,590 | 3,590 | 52,500 |
| 2005/11/22 | 3,610 | 3,640 | 3,580 | 3,630 | 47,600 |
| 2005/11/21 | 3,550 | 3,670 | 3,550 | 3,610 | 85,400 |
| 2005/11/18 | 3,620 | 3,640 | 3,560 | 3,600 | 65,600 |
| 2005/11/17 | 3,650 | 3,690 | 3,620 | 3,650 | 68,400 |
| 2005/11/16 | 3,680 | 3,800 | 3,620 | 3,730 | 143,300 |
| 2005/11/15 | 3,670 | 3,730 | 3,660 | 3,690 | 61,400 |
| 2005/11/14 | 3,750 | 3,750 | 3,690 | 3,690 | 34,400 |
| 2005/11/11 | 3,760 | 3,780 | 3,730 | 3,740 | 86,000 |
| 2005/11/10 | 3,720 | 3,790 | 3,690 | 3,780 | 50,400 |
| 2005/11/09 | 3,770 | 3,780 | 3,740 | 3,770 | 44,600 |
| 2005/11/08 | 3,780 | 3,790 | 3,770 | 3,770 | 24,800 |
| 2005/11/07 | 3,790 | 3,800 | 3,750 | 3,790 | 40,800 |
| 2005/11/04 | 3,750 | 3,880 | 3,730 | 3,770 | 110,400 |
| 2005/11/02 | 3,600 | 3,750 | 3,560 | 3,720 | 199,400 |
| 2005/11/01 | 3,390 | 3,430 | 3,390 | 3,430 | 5,500 |
| 2005/10/31 | 3,390 | 3,410 | 3,350 | 3,380 | 45,100 |
| 2005/10/28 | 3,230 | 3,290 | 3,230 | 3,290 | 14,400 |
| 2005/10/27 | 3,260 | 3,260 | 3,220 | 3,250 | 10,600 |
| 2005/10/26 | 3,230 | 3,240 | 3,190 | 3,240 | 34,600 |
| 2005/10/25 | 3,280 | 3,280 | 3,190 | 3,230 | 32,400 |
| 2005/10/24 | 3,290 | 3,290 | 3,220 | 3,230 | 41,700 |
| 2005/10/21 | 3,160 | 3,230 | 3,130 | 3,190 | 117,800 |
| 2005/10/20 | 3,240 | 3,350 | 3,200 | 3,260 | 79,200 |
| 2005/10/19 | 3,180 | 3,220 | 3,120 | 3,190 | 78,300 |
| 2005/10/18 | 3,190 | 3,190 | 3,050 | 3,130 | 63,500 |
| 2005/10/17 | 3,230 | 3,250 | 3,130 | 3,170 | 40,200 |
| 2005/10/14 | 3,270 | 3,290 | 3,180 | 3,220 | 39,800 |
| 2005/10/13 | 3,360 | 3,380 | 3,260 | 3,290 | 47,300 |
| 2005/10/12 | 3,400 | 3,420 | 3,370 | 3,380 | 19,600 |
| 2005/10/11 | 3,380 | 3,390 | 3,330 | 3,370 | 18,600 |
| 2005/10/07 | 3,320 | 3,360 | 3,300 | 3,300 | 21,300 |
| 2005/10/06 | 3,400 | 3,430 | 3,330 | 3,330 | 16,000 |
| 2005/10/05 | 3,460 | 3,460 | 3,400 | 3,420 | 16,700 |
| 2005/10/04 | 3,400 | 3,450 | 3,400 | 3,450 | 22,500 |
| 2005/10/03 | 3,360 | 3,450 | 3,360 | 3,430 | 33,000 |
| 2005/09/30 | 3,440 | 3,500 | 3,400 | 3,400 | 48,500 |
| 2005/09/29 | 3,430 | 3,610 | 3,380 | 3,490 | 63,800 |
| 2005/09/28 | 3,330 | 3,430 | 3,330 | 3,420 | 31,100 |
| 2005/09/27 | 3,360 | 3,380 | 3,330 | 3,340 | 29,600 |
| 2005/09/26 | 3,340 | 3,390 | 3,330 | 3,390 | 52,900 |
| 2005/09/22 | 3,490 | 3,500 | 3,360 | 3,380 | 46,800 |
| 2005/09/21 | 3,500 | 3,510 | 3,480 | 3,490 | 63,400 |
| 2005/09/20 | 3,450 | 3,470 | 3,440 | 3,470 | 63,800 |
| 2005/09/16 | 3,410 | 3,430 | 3,400 | 3,420 | 62,800 |
| 2005/09/15 | 3,360 | 3,470 | 3,360 | 3,400 | 109,600 |
| 2005/09/14 | 3,260 | 3,330 | 3,260 | 3,290 | 50,800 |
| 2005/09/13 | 3,320 | 3,350 | 3,280 | 3,300 | 48,700 |
| 2005/09/12 | 3,320 | 3,390 | 3,310 | 3,320 | 31,500 |
| 2005/09/09 | 3,290 | 3,290 | 3,240 | 3,290 | 46,300 |
| 2005/09/08 | 3,340 | 3,340 | 3,260 | 3,280 | 25,000 |
| 2005/09/07 | 3,320 | 3,360 | 3,300 | 3,330 | 77,800 |
| 2005/09/06 | 3,450 | 3,450 | 3,190 | 3,270 | 55,300 |
| 2005/09/05 | 3,450 | 3,450 | 3,410 | 3,440 | 31,400 |
| 2005/09/02 | 3,460 | 3,460 | 3,430 | 3,430 | 14,200 |
| 2005/09/01 | 3,480 | 3,490 | 3,430 | 3,430 | 21,300 |
| 2005/08/31 | 3,480 | 3,480 | 3,470 | 3,470 | 14,100 |
| 2005/08/30 | 3,460 | 3,490 | 3,460 | 3,470 | 28,800 |
| 2005/08/29 | 3,450 | 3,500 | 3,450 | 3,450 | 34,200 |
| 2005/08/26 | 3,490 | 3,530 | 3,450 | 3,460 | 47,600 |
| 2005/08/25 | 3,480 | 3,540 | 3,460 | 3,480 | 43,000 |
| 2005/08/24 | 3,500 | 3,580 | 3,500 | 3,510 | 52,600 |
| 2005/08/23 | 3,670 | 3,690 | 3,540 | 3,550 | 63,100 |
| 2005/08/22 | 3,680 | 3,730 | 3,610 | 3,680 | 64,800 |
| 2005/08/19 | 3,690 | 3,690 | 3,670 | 3,670 | 29,500 |
| 2005/08/18 | 3,670 | 3,690 | 3,640 | 3,660 | 38,600 |
| 2005/08/17 | 3,690 | 3,750 | 3,640 | 3,640 | 47,400 |
| 2005/08/16 | 3,680 | 3,700 | 3,620 | 3,690 | 16,300 |
| 2005/08/15 | 3,570 | 3,650 | 3,570 | 3,630 | 36,700 |
| 2005/08/12 | 3,550 | 3,570 | 3,550 | 3,560 | 26,000 |
| 2005/08/11 | 3,480 | 3,570 | 3,450 | 3,570 | 46,000 |
| 2005/08/10 | 3,400 | 3,460 | 3,400 | 3,450 | 23,200 |
| 2005/08/09 | 3,380 | 3,490 | 3,370 | 3,390 | 27,000 |
| 2005/08/08 | 3,400 | 3,430 | 3,360 | 3,430 | 78,300 |
| 2005/08/05 | 3,400 | 3,540 | 3,370 | 3,490 | 201,300 |
| 2005/08/04 | 3,250 | 3,310 | 3,250 | 3,300 | 48,000 |
| 2005/08/03 | 3,320 | 3,330 | 3,260 | 3,300 | 28,100 |
| 2005/08/02 | 3,310 | 3,350 | 3,310 | 3,340 | 22,300 |
| 2005/08/01 | 3,300 | 3,330 | 3,290 | 3,320 | 27,400 |
| 2005/07/29 | 3,250 | 3,340 | 3,250 | 3,310 | 31,100 |
| 2005/07/28 | 3,200 | 3,220 | 3,190 | 3,200 | 15,600 |
| 2005/07/27 | 3,220 | 3,250 | 3,170 | 3,250 | 31,200 |
| 2005/07/26 | 3,300 | 3,300 | 3,170 | 3,240 | 39,400 |
| 2005/07/25 | 3,500 | 3,520 | 3,330 | 3,330 | 56,600 |
| 2005/07/22 | 3,260 | 3,270 | 3,220 | 3,260 | 10,800 |
| 2005/07/21 | 3,340 | 3,340 | 3,300 | 3,300 | 21,200 |
| 2005/07/20 | 3,280 | 3,380 | 3,280 | 3,350 | 55,600 |
| 2005/07/19 | 3,230 | 3,260 | 3,200 | 3,240 | 36,200 |
| 2005/07/15 | 3,220 | 3,260 | 3,190 | 3,240 | 61,900 |
| 2005/07/14 | 3,230 | 3,290 | 3,210 | 3,250 | 44,800 |
| 2005/07/13 | 3,120 | 3,210 | 3,100 | 3,200 | 54,900 |
| 2005/07/12 | 3,020 | 3,130 | 2,960 | 3,120 | 56,600 |
| 2005/07/11 | 3,070 | 3,070 | 3,030 | 3,030 | 12,500 |
| 2005/07/08 | 3,060 | 3,100 | 3,030 | 3,030 | 16,600 |
| 2005/07/07 | 3,070 | 3,080 | 3,060 | 3,070 | 19,400 |
| 2005/07/06 | 3,110 | 3,130 | 3,090 | 3,100 | 16,200 |
| 2005/07/05 | 3,160 | 3,180 | 3,130 | 3,160 | 30,400 |
| 2005/07/04 | 3,140 | 3,180 | 3,100 | 3,150 | 32,900 |
| 2005/07/01 | 3,090 | 3,130 | 3,090 | 3,100 | 22,600 |
| 2005/06/30 | 3,060 | 3,120 | 3,060 | 3,090 | 32,100 |
| 2005/06/29 | 3,020 | 3,070 | 3,000 | 3,060 | 44,700 |
| 2005/06/28 | 2,960 | 2,995 | 2,945 | 2,985 | 36,600 |
| 2005/06/27 | 3,010 | 3,010 | 2,930 | 2,960 | 40,300 |
| 2005/06/24 | 3,020 | 3,020 | 2,960 | 3,000 | 15,100 |
| 2005/06/23 | 3,030 | 3,030 | 2,980 | 2,985 | 9,000 |
| 2005/06/22 | 3,070 | 3,070 | 3,000 | 3,020 | 18,000 |
| 2005/06/21 | 3,030 | 3,080 | 3,020 | 3,060 | 18,700 |
| 2005/06/20 | 3,100 | 3,130 | 3,010 | 3,020 | 30,000 |
| 2005/06/17 | 3,150 | 3,150 | 3,050 | 3,050 | 53,800 |
| 2005/06/16 | 2,980 | 3,170 | 2,970 | 3,140 | 104,900 |
| 2005/06/15 | 2,945 | 2,945 | 2,875 | 2,940 | 23,600 |
| 2005/06/14 | 2,920 | 2,945 | 2,920 | 2,930 | 24,100 |
| 2005/06/13 | 2,825 | 2,925 | 2,825 | 2,915 | 42,600 |
| 2005/06/10 | 2,805 | 2,820 | 2,785 | 2,815 | 23,800 |
| 2005/06/09 | 2,835 | 2,845 | 2,770 | 2,780 | 27,800 |
| 2005/06/08 | 2,750 | 2,835 | 2,735 | 2,835 | 67,100 |
| 2005/06/07 | 2,700 | 2,730 | 2,695 | 2,725 | 29,300 |
| 2005/06/06 | 2,745 | 2,745 | 2,690 | 2,715 | 21,200 |
| 2005/06/03 | 2,720 | 2,765 | 2,710 | 2,740 | 19,700 |
| 2005/06/02 | 2,770 | 2,790 | 2,745 | 2,745 | 23,400 |
| 2005/06/01 | 2,755 | 2,755 | 2,720 | 2,740 | 21,100 |
| 2005/05/31 | 2,740 | 2,765 | 2,720 | 2,750 | 26,300 |
| 2005/05/30 | 2,740 | 2,740 | 2,640 | 2,680 | 30,500 |
| 2005/05/27 | 2,685 | 2,730 | 2,685 | 2,705 | 41,500 |
| 2005/05/26 | 2,710 | 2,740 | 2,555 | 2,680 | 32,700 |
| 2005/05/25 | 2,805 | 2,815 | 2,725 | 2,730 | 42,700 |
| 2005/05/24 | 2,715 | 2,860 | 2,715 | 2,830 | 126,000 |
| 2005/05/23 | 2,710 | 2,720 | 2,675 | 2,705 | 26,500 |
| 2005/05/20 | 2,840 | 2,840 | 2,745 | 2,750 | 42,000 |
| 2005/05/19 | 2,805 | 2,845 | 2,720 | 2,760 | 50,400 |
| 2005/05/18 | 2,870 | 2,915 | 2,725 | 2,770 | 129,300 |
| 2005/05/17 | 3,170 | 3,170 | 2,865 | 2,865 | 167,400 |
| 2005/05/16 | 3,230 | 3,230 | 3,160 | 3,200 | 83,700 |
| 2005/05/13 | 3,220 | 3,230 | 3,140 | 3,230 | 56,400 |
| 2005/05/12 | 3,250 | 3,250 | 3,180 | 3,230 | 42,100 |
| 2005/05/11 | 3,200 | 3,270 | 3,200 | 3,250 | 85,100 |
| 2005/05/10 | 3,320 | 3,350 | 3,150 | 3,250 | 113,200 |
| 2005/05/09 | 3,190 | 3,430 | 3,040 | 3,320 | 167,100 |
| 2005/05/06 | 3,200 | 3,230 | 3,150 | 3,200 | 24,700 |
| 2005/05/02 | 3,160 | 3,160 | 3,110 | 3,160 | 11,000 |
| 2005/04/28 | 3,170 | 3,200 | 3,110 | 3,170 | 24,900 |
| 2005/04/27 | 3,110 | 3,170 | 3,100 | 3,150 | 23,200 |
| 2005/04/26 | 3,130 | 3,160 | 3,110 | 3,160 | 33,900 |
| 2005/04/25 | 3,170 | 3,210 | 3,170 | 3,180 | 22,000 |
| 2005/04/22 | 3,200 | 3,240 | 3,140 | 3,180 | 23,800 |
| 2005/04/21 | 3,040 | 3,150 | 3,040 | 3,150 | 47,500 |
| 2005/04/20 | 3,210 | 3,220 | 3,100 | 3,190 | 50,600 |
| 2005/04/19 | 3,180 | 3,200 | 3,090 | 3,190 | 76,800 |
| 2005/04/18 | 3,280 | 3,280 | 3,170 | 3,250 | 149,100 |
| 2005/04/15 | 3,250 | 3,310 | 3,250 | 3,310 | 19,900 |
| 2005/04/14 | 3,340 | 3,340 | 3,280 | 3,300 | 20,400 |
| 2005/04/13 | 3,330 | 3,360 | 3,320 | 3,340 | 38,000 |
| 2005/04/12 | 3,340 | 3,340 | 3,310 | 3,320 | 30,200 |
| 2005/04/11 | 3,340 | 3,430 | 3,300 | 3,340 | 48,200 |
| 2005/04/08 | 3,310 | 3,320 | 3,270 | 3,290 | 56,600 |
| 2005/04/07 | 3,260 | 3,370 | 3,260 | 3,300 | 58,100 |
| 2005/04/06 | 3,240 | 3,240 | 3,180 | 3,210 | 44,800 |
| 2005/04/05 | 3,180 | 3,210 | 3,180 | 3,190 | 86,800 |
| 2005/04/04 | 3,090 | 3,190 | 3,080 | 3,180 | 67,300 |
| 2005/04/01 | 3,250 | 3,250 | 3,130 | 3,180 | 60,200 |
| 2005/03/31 | 3,050 | 3,340 | 3,040 | 3,250 | 108,000 |
| 2005/03/30 | 2,995 | 3,030 | 2,980 | 3,030 | 36,300 |
| 2005/03/29 | 2,985 | 3,020 | 2,980 | 3,020 | 46,900 |
| 2005/03/28 | 2,950 | 2,985 | 2,950 | 2,985 | 20,600 |
| 2005/03/25 | 2,990 | 3,000 | 2,970 | 3,000 | 32,400 |
| 2005/03/24 | 3,010 | 3,010 | 2,950 | 2,990 | 20,200 |
| 2005/03/23 | 3,000 | 3,020 | 2,975 | 3,010 | 54,900 |
| 2005/03/22 | 2,920 | 3,000 | 2,900 | 2,995 | 57,200 |
| 2005/03/18 | 2,875 | 2,895 | 2,840 | 2,840 | 13,500 |
| 2005/03/17 | 2,895 | 2,895 | 2,800 | 2,835 | 21,800 |
| 2005/03/16 | 2,850 | 2,890 | 2,825 | 2,855 | 13,700 |
| 2005/03/15 | 2,855 | 2,860 | 2,775 | 2,850 | 45,800 |
| 2005/03/14 | 2,835 | 2,860 | 2,835 | 2,855 | 31,700 |
| 2005/03/11 | 2,900 | 2,915 | 2,875 | 2,875 | 49,200 |
| 2005/03/10 | 2,900 | 2,910 | 2,885 | 2,895 | 8,800 |
| 2005/03/09 | 2,890 | 2,920 | 2,880 | 2,910 | 17,900 |
| 2005/03/08 | 2,925 | 2,955 | 2,870 | 2,925 | 32,500 |
| 2005/03/07 | 2,970 | 3,000 | 2,910 | 2,965 | 44,400 |
| 2005/03/04 | 2,950 | 3,010 | 2,940 | 3,000 | 22,800 |
| 2005/03/03 | 3,010 | 3,070 | 2,985 | 2,990 | 51,600 |
| 2005/03/02 | 2,980 | 3,050 | 2,975 | 2,985 | 68,100 |
| 2005/03/01 | 2,980 | 2,980 | 2,930 | 2,950 | 36,200 |
| 2005/02/28 | 2,890 | 2,955 | 2,860 | 2,955 | 74,100 |
| 2005/02/25 | 2,785 | 3,000 | 2,770 | 2,930 | 131,300 |
| 2005/02/24 | 2,820 | 2,820 | 2,770 | 2,800 | 25,400 |
| 2005/02/23 | 2,770 | 2,795 | 2,750 | 2,795 | 67,600 |
| 2005/02/22 | 2,765 | 2,820 | 2,760 | 2,765 | 22,200 |
| 2005/02/21 | 2,770 | 2,795 | 2,750 | 2,790 | 21,900 |
| 2005/02/18 | 2,750 | 2,775 | 2,705 | 2,770 | 15,800 |
| 2005/02/17 | 2,730 | 2,745 | 2,680 | 2,745 | 22,700 |
| 2005/02/16 | 2,730 | 2,770 | 2,730 | 2,770 | 19,100 |
| 2005/02/15 | 2,730 | 2,770 | 2,730 | 2,770 | 12,500 |
| 2005/02/14 | 2,775 | 2,780 | 2,750 | 2,760 | 9,700 |
| 2005/02/10 | 2,790 | 2,790 | 2,775 | 2,775 | 34,800 |
| 2005/02/09 | 2,815 | 2,825 | 2,770 | 2,790 | 39,700 |
| 2005/02/08 | 2,795 | 2,830 | 2,795 | 2,810 | 29,800 |
| 2005/02/07 | 2,845 | 2,845 | 2,785 | 2,835 | 48,900 |
| 2005/02/04 | 2,770 | 2,795 | 2,735 | 2,780 | 62,500 |
| 2005/02/03 | 2,765 | 2,765 | 2,735 | 2,740 | 45,400 |
| 2005/02/02 | 2,690 | 2,765 | 2,690 | 2,725 | 157,500 |
| 2005/02/01 | 2,545 | 2,685 | 2,525 | 2,685 | 127,100 |
| 2005/01/31 | 2,490 | 2,525 | 2,480 | 2,505 | 66,900 |
| 2005/01/28 | 2,435 | 2,500 | 2,435 | 2,485 | 40,000 |
| 2005/01/27 | 2,450 | 2,460 | 2,445 | 2,445 | 7,500 |
| 2005/01/26 | 2,475 | 2,475 | 2,445 | 2,445 | 8,100 |
| 2005/01/25 | 2,445 | 2,470 | 2,435 | 2,445 | 17,600 |
| 2005/01/24 | 2,455 | 2,480 | 2,415 | 2,435 | 50,600 |
| 2005/01/21 | 2,460 | 2,490 | 2,445 | 2,475 | 23,200 |
| 2005/01/20 | 2,470 | 2,480 | 2,440 | 2,465 | 54,100 |
| 2005/01/19 | 2,500 | 2,515 | 2,480 | 2,505 | 47,800 |
| 2005/01/18 | 2,535 | 2,535 | 2,465 | 2,490 | 43,300 |
| 2005/01/17 | 2,540 | 2,560 | 2,480 | 2,510 | 50,800 |
| 2005/01/14 | 2,455 | 2,550 | 2,395 | 2,510 | 123,400 |
| 2005/01/13 | 2,690 | 2,690 | 2,455 | 2,475 | 271,900 |
| 2005/01/12 | 2,315 | 2,320 | 2,285 | 2,290 | 12,000 |
| 2005/01/11 | 2,315 | 2,345 | 2,310 | 2,335 | 11,700 |
| 2005/01/07 | 2,330 | 2,330 | 2,255 | 2,305 | 12,500 |
| 2005/01/06 | 2,290 | 2,330 | 2,290 | 2,305 | 6,500 |
| 2005/01/05 | 2,345 | 2,350 | 2,315 | 2,320 | 18,500 |
| 2005/01/04 | 2,335 | 2,350 | 2,300 | 2,350 | 9,700 |