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 |
|---|---|---|---|---|---|
| 2001/12/28 | 950 | 1,020 | 950 | 1,000 | 4,100 |
| 2001/12/27 | 930 | 931 | 920 | 931 | 4,400 |
| 2001/12/26 | 930 | 930 | 920 | 925 | 2,900 |
| 2001/12/25 | 910 | 950 | 910 | 939 | 23,500 |
| 2001/12/21 | 1,048 | 1,050 | 999 | 1,000 | 5,600 |
| 2001/12/20 | 1,000 | 1,048 | 980 | 1,048 | 9,800 |
| 2001/12/19 | 1,009 | 1,010 | 969 | 980 | 6,900 |
| 2001/12/18 | 1,040 | 1,040 | 989 | 1,000 | 6,400 |
| 2001/12/17 | 1,032 | 1,032 | 1,005 | 1,006 | 2,900 |
| 2001/12/14 | 1,001 | 1,062 | 1,000 | 1,062 | 20,100 |
| 2001/12/13 | 1,048 | 1,059 | 1,020 | 1,022 | 1,500 |
| 2001/12/12 | 1,020 | 1,053 | 1,019 | 1,048 | 4,600 |
| 2001/12/11 | 1,031 | 1,031 | 1,017 | 1,018 | 4,100 |
| 2001/12/10 | 1,080 | 1,080 | 1,031 | 1,031 | 4,900 |
| 2001/12/07 | 1,050 | 1,080 | 1,020 | 1,080 | 1,800 |
| 2001/12/06 | 1,055 | 1,080 | 1,050 | 1,050 | 19,700 |
| 2001/12/05 | 1,051 | 1,051 | 1,049 | 1,050 | 2,400 |
| 2001/12/04 | 1,081 | 1,081 | 1,030 | 1,050 | 5,100 |
| 2001/12/03 | 1,100 | 1,100 | 1,058 | 1,058 | 3,600 |
| 2001/11/30 | 1,100 | 1,100 | 1,087 | 1,097 | 3,900 |
| 2001/11/29 | 1,100 | 1,100 | 1,085 | 1,085 | 3,100 |
| 2001/11/28 | 1,120 | 1,141 | 1,119 | 1,119 | 500 |
| 2001/11/27 | 1,170 | 1,178 | 1,130 | 1,130 | 5,000 |
| 2001/11/26 | 1,155 | 1,170 | 1,155 | 1,170 | 2,300 |
| 2001/11/22 | 1,100 | 1,169 | 1,100 | 1,155 | 11,500 |
| 2001/11/21 | 1,103 | 1,103 | 1,050 | 1,050 | 3,500 |
| 2001/11/20 | 1,168 | 1,168 | 1,113 | 1,113 | 1,200 |
| 2001/11/19 | 1,094 | 1,102 | 1,094 | 1,101 | 2,300 |
| 2001/11/16 | 1,149 | 1,180 | 1,146 | 1,174 | 5,400 |
| 2001/11/15 | 1,145 | 1,150 | 1,136 | 1,150 | 6,000 |
| 2001/11/14 | 1,150 | 1,150 | 1,123 | 1,140 | 2,400 |
| 2001/11/13 | 1,080 | 1,135 | 1,080 | 1,135 | 2,600 |
| 2001/11/12 | 1,115 | 1,115 | 1,110 | 1,111 | 2,000 |
| 2001/11/09 | 1,076 | 1,115 | 1,062 | 1,115 | 5,100 |
| 2001/11/08 | 1,060 | 1,117 | 1,060 | 1,116 | 3,500 |
| 2001/11/07 | 1,130 | 1,130 | 1,091 | 1,116 | 12,800 |
| 2001/11/06 | 1,150 | 1,150 | 1,100 | 1,110 | 9,000 |
| 2001/11/05 | 1,150 | 1,190 | 1,148 | 1,187 | 4,200 |
| 2001/11/02 | 1,166 | 1,166 | 1,111 | 1,131 | 5,300 |
| 2001/11/01 | 1,148 | 1,195 | 1,125 | 1,166 | 5,200 |
| 2001/10/31 | 1,120 | 1,125 | 1,107 | 1,125 | 2,900 |
| 2001/10/30 | 1,099 | 1,160 | 1,080 | 1,100 | 8,600 |
| 2001/10/29 | 1,226 | 1,226 | 1,199 | 1,199 | 4,100 |
| 2001/10/26 | 1,167 | 1,200 | 1,154 | 1,190 | 12,900 |
| 2001/10/25 | 1,135 | 1,150 | 1,120 | 1,150 | 8,100 |
| 2001/10/24 | 1,125 | 1,135 | 1,123 | 1,135 | 7,600 |
| 2001/10/23 | 1,095 | 1,127 | 1,095 | 1,125 | 4,400 |
| 2001/10/22 | 1,120 | 1,125 | 1,118 | 1,118 | 1,700 |
| 2001/10/19 | 1,130 | 1,134 | 1,054 | 1,100 | 3,100 |
| 2001/10/18 | 1,125 | 1,130 | 1,100 | 1,130 | 10,000 |
| 2001/10/17 | 1,110 | 1,135 | 1,060 | 1,135 | 4,600 |
| 2001/10/16 | 1,135 | 1,135 | 1,000 | 1,060 | 4,300 |
| 2001/10/15 | 1,120 | 1,130 | 1,091 | 1,130 | 4,300 |
| 2001/10/12 | 1,145 | 1,145 | 1,120 | 1,140 | 6,200 |
| 2001/10/11 | 1,140 | 1,140 | 1,110 | 1,138 | 6,900 |
| 2001/10/10 | 1,135 | 1,135 | 1,100 | 1,100 | 4,100 |
| 2001/10/09 | 1,131 | 1,150 | 1,130 | 1,135 | 3,500 |
| 2001/10/05 | 1,150 | 1,150 | 1,074 | 1,100 | 3,300 |
| 2001/10/04 | 1,150 | 1,150 | 1,112 | 1,135 | 7,300 |
| 2001/10/03 | 1,150 | 1,150 | 1,119 | 1,139 | 8,800 |
| 2001/10/02 | 999 | 1,010 | 997 | 1,010 | 5,400 |
| 2001/10/01 | 965 | 999 | 965 | 999 | 8,600 |
| 2001/09/28 | 960 | 965 | 948 | 965 | 16,700 |
| 2001/09/27 | 965 | 965 | 930 | 948 | 5,200 |
| 2001/09/26 | 955 | 980 | 945 | 960 | 3,100 |
| 2001/09/25 | 980 | 980 | 920 | 935 | 2,800 |
| 2001/09/21 | 990 | 990 | 982 | 983 | 3,600 |
| 2001/09/20 | 998 | 998 | 978 | 990 | 6,300 |
| 2001/09/19 | 1,000 | 1,000 | 980 | 990 | 3,800 |
| 2001/09/18 | 967 | 985 | 960 | 960 | 7,300 |
| 2001/09/17 | 970 | 975 | 932 | 967 | 2,900 |
| 2001/09/14 | 930 | 975 | 930 | 975 | 10,300 |
| 2001/09/13 | 945 | 945 | 895 | 925 | 31,000 |
| 2001/09/12 | 1,000 | 1,000 | 945 | 945 | 7,900 |
| 2001/09/11 | 1,035 | 1,035 | 1,000 | 1,008 | 11,200 |
| 2001/09/10 | 1,065 | 1,066 | 1,015 | 1,015 | 4,400 |
| 2001/09/07 | 1,034 | 1,045 | 1,016 | 1,045 | 3,000 |
| 2001/09/06 | 1,093 | 1,093 | 1,073 | 1,074 | 11,200 |
| 2001/09/05 | 1,070 | 1,074 | 1,013 | 1,013 | 5,700 |
| 2001/09/04 | 990 | 1,080 | 990 | 1,080 | 6,800 |
| 2001/09/03 | 1,102 | 1,121 | 1,050 | 1,050 | 15,900 |
| 2001/08/31 | 1,113 | 1,120 | 1,100 | 1,102 | 8,600 |
| 2001/08/30 | 1,121 | 1,123 | 1,113 | 1,113 | 8,500 |
| 2001/08/29 | 1,122 | 1,122 | 1,120 | 1,120 | 1,200 |
| 2001/08/28 | 1,140 | 1,150 | 1,120 | 1,121 | 8,500 |
| 2001/08/27 | 1,160 | 1,160 | 1,140 | 1,140 | 1,500 |
| 2001/08/24 | 1,140 | 1,140 | 1,111 | 1,111 | 2,200 |
| 2001/08/23 | 1,135 | 1,143 | 1,120 | 1,140 | 7,000 |
| 2001/08/22 | 1,145 | 1,145 | 1,136 | 1,136 | 4,400 |
| 2001/08/21 | 1,169 | 1,170 | 1,139 | 1,148 | 6,300 |
| 2001/08/20 | 1,150 | 1,169 | 1,146 | 1,160 | 2,300 |
| 2001/08/17 | 1,170 | 1,170 | 1,140 | 1,146 | 5,900 |
| 2001/08/16 | 1,160 | 1,160 | 1,143 | 1,144 | 2,400 |
| 2001/08/15 | 1,150 | 1,150 | 1,140 | 1,140 | 4,000 |
| 2001/08/14 | 1,138 | 1,150 | 1,138 | 1,148 | 1,900 |
| 2001/08/13 | 1,154 | 1,154 | 1,132 | 1,132 | 3,000 |
| 2001/08/10 | 1,160 | 1,185 | 1,153 | 1,153 | 4,400 |
| 2001/08/09 | 1,156 | 1,170 | 1,150 | 1,153 | 7,400 |
| 2001/08/08 | 1,171 | 1,178 | 1,171 | 1,172 | 800 |
| 2001/08/07 | 1,163 | 1,200 | 1,163 | 1,199 | 5,800 |
| 2001/08/06 | 1,191 | 1,191 | 1,166 | 1,166 | 2,400 |
| 2001/08/03 | 1,191 | 1,210 | 1,191 | 1,199 | 4,600 |
| 2001/08/02 | 1,200 | 1,210 | 1,192 | 1,192 | 8,900 |
| 2001/08/01 | 1,186 | 1,195 | 1,186 | 1,191 | 5,600 |
| 2001/07/31 | 1,174 | 1,190 | 1,174 | 1,186 | 4,800 |
| 2001/07/30 | 1,198 | 1,200 | 1,151 | 1,154 | 2,100 |
| 2001/07/27 | 1,140 | 1,191 | 1,140 | 1,191 | 6,200 |
| 2001/07/26 | 1,188 | 1,192 | 1,182 | 1,192 | 3,700 |
| 2001/07/25 | 1,178 | 1,178 | 1,143 | 1,148 | 3,800 |
| 2001/07/24 | 1,175 | 1,179 | 1,135 | 1,179 | 7,900 |
| 2001/07/23 | 1,178 | 1,180 | 1,140 | 1,180 | 5,100 |
| 2001/07/19 | 1,170 | 1,175 | 1,159 | 1,175 | 4,600 |
| 2001/07/18 | 1,163 | 1,170 | 1,146 | 1,160 | 4,800 |
| 2001/07/17 | 1,145 | 1,160 | 1,131 | 1,143 | 6,000 |
| 2001/07/16 | 1,122 | 1,145 | 1,113 | 1,125 | 6,300 |
| 2001/07/13 | 1,103 | 1,125 | 1,079 | 1,125 | 16,600 |
| 2001/07/12 | 1,080 | 1,100 | 1,080 | 1,099 | 5,800 |
| 2001/07/11 | 1,129 | 1,129 | 1,090 | 1,090 | 12,200 |
| 2001/07/10 | 1,161 | 1,161 | 1,118 | 1,129 | 3,900 |
| 2001/07/09 | 1,153 | 1,160 | 1,140 | 1,150 | 3,500 |
| 2001/07/06 | 1,190 | 1,190 | 1,175 | 1,184 | 2,700 |
| 2001/07/05 | 1,209 | 1,209 | 1,190 | 1,190 | 2,200 |
| 2001/07/04 | 1,214 | 1,214 | 1,207 | 1,209 | 4,000 |
| 2001/07/03 | 1,220 | 1,220 | 1,210 | 1,210 | 200 |
| 2001/07/02 | 1,235 | 1,235 | 1,211 | 1,217 | 1,100 |
| 2001/06/29 | 1,248 | 1,249 | 1,200 | 1,234 | 4,400 |
| 2001/06/28 | 1,200 | 1,249 | 1,185 | 1,249 | 8,200 |
| 2001/06/27 | 1,235 | 1,235 | 1,201 | 1,210 | 2,000 |
| 2001/06/26 | 1,210 | 1,220 | 1,210 | 1,220 | 6,100 |
| 2001/06/25 | 1,240 | 1,248 | 1,220 | 1,241 | 3,900 |
| 2001/06/22 | 1,237 | 1,240 | 1,224 | 1,240 | 3,300 |
| 2001/06/21 | 1,217 | 1,225 | 1,194 | 1,199 | 1,600 |
| 2001/06/20 | 1,217 | 1,217 | 1,210 | 1,210 | 1,700 |
| 2001/06/19 | 1,219 | 1,219 | 1,196 | 1,219 | 900 |
| 2001/06/18 | 1,200 | 1,210 | 1,179 | 1,190 | 4,800 |
| 2001/06/15 | 1,243 | 1,243 | 1,190 | 1,190 | 5,700 |
| 2001/06/14 | 1,219 | 1,250 | 1,190 | 1,250 | 8,100 |
| 2001/06/13 | 1,202 | 1,202 | 1,190 | 1,191 | 8,300 |
| 2001/06/12 | 1,222 | 1,222 | 1,209 | 1,210 | 5,400 |
| 2001/06/11 | 1,230 | 1,230 | 1,220 | 1,229 | 1,300 |
| 2001/06/08 | 1,279 | 1,279 | 1,220 | 1,230 | 23,400 |
| 2001/06/07 | 1,220 | 1,220 | 1,214 | 1,219 | 2,100 |
| 2001/06/06 | 1,221 | 1,230 | 1,216 | 1,220 | 2,000 |
| 2001/06/05 | 1,249 | 1,249 | 1,220 | 1,230 | 1,200 |
| 2001/06/04 | 1,250 | 1,251 | 1,212 | 1,213 | 5,900 |
| 2001/06/01 | 1,223 | 1,264 | 1,223 | 1,249 | 1,900 |
| 2001/05/31 | 1,240 | 1,240 | 1,213 | 1,213 | 2,300 |
| 2001/05/30 | 1,260 | 1,265 | 1,210 | 1,240 | 8,500 |
| 2001/05/29 | 1,265 | 1,265 | 1,240 | 1,240 | 5,800 |
| 2001/05/28 | 1,268 | 1,268 | 1,265 | 1,265 | 1,100 |
| 2001/05/25 | 1,250 | 1,289 | 1,230 | 1,236 | 13,400 |
| 2001/05/24 | 1,275 | 1,275 | 1,230 | 1,230 | 10,300 |
| 2001/05/23 | 1,290 | 1,295 | 1,280 | 1,289 | 12,300 |
| 2001/05/22 | 1,310 | 1,310 | 1,275 | 1,276 | 8,500 |
| 2001/05/21 | 1,275 | 1,300 | 1,275 | 1,299 | 5,400 |
| 2001/05/18 | 1,282 | 1,285 | 1,261 | 1,271 | 5,900 |
| 2001/05/17 | 1,282 | 1,299 | 1,270 | 1,285 | 5,200 |
| 2001/05/16 | 1,298 | 1,310 | 1,280 | 1,280 | 4,000 |
| 2001/05/15 | 1,315 | 1,315 | 1,291 | 1,299 | 4,900 |
| 2001/05/14 | 1,280 | 1,300 | 1,280 | 1,295 | 6,400 |
| 2001/05/11 | 1,325 | 1,345 | 1,315 | 1,315 | 2,900 |
| 2001/05/10 | 1,350 | 1,370 | 1,300 | 1,345 | 12,100 |
| 2001/05/09 | 1,360 | 1,360 | 1,309 | 1,350 | 25,700 |
| 2001/05/08 | 1,294 | 1,350 | 1,280 | 1,350 | 33,400 |
| 2001/05/07 | 1,275 | 1,275 | 1,256 | 1,274 | 7,900 |
| 2001/05/02 | 1,280 | 1,280 | 1,230 | 1,255 | 15,400 |
| 2001/05/01 | 1,230 | 1,280 | 1,230 | 1,274 | 9,500 |
| 2001/04/27 | 1,200 | 1,231 | 1,200 | 1,229 | 7,800 |
| 2001/04/26 | 1,191 | 1,200 | 1,181 | 1,200 | 14,000 |
| 2001/04/25 | 1,211 | 1,213 | 1,186 | 1,186 | 8,600 |
| 2001/04/24 | 1,210 | 1,213 | 1,180 | 1,205 | 4,600 |
| 2001/04/23 | 1,230 | 1,250 | 1,180 | 1,208 | 22,400 |
| 2001/04/20 | 1,250 | 1,255 | 1,228 | 1,235 | 15,100 |
| 2001/04/19 | 1,250 | 1,270 | 1,249 | 1,249 | 4,800 |
| 2001/04/18 | 1,260 | 1,260 | 1,225 | 1,230 | 12,500 |
| 2001/04/17 | 1,250 | 1,250 | 1,225 | 1,240 | 1,700 |
| 2001/04/16 | 1,231 | 1,235 | 1,231 | 1,233 | 3,200 |
| 2001/04/13 | 1,232 | 1,234 | 1,227 | 1,234 | 3,600 |
| 2001/04/12 | 1,259 | 1,259 | 1,230 | 1,230 | 2,900 |
| 2001/04/11 | 1,235 | 1,259 | 1,220 | 1,259 | 2,200 |
| 2001/04/10 | 1,273 | 1,273 | 1,230 | 1,235 | 5,400 |
| 2001/04/09 | 1,290 | 1,295 | 1,232 | 1,232 | 3,000 |
| 2001/04/06 | 1,290 | 1,300 | 1,241 | 1,260 | 6,800 |
| 2001/04/05 | 1,250 | 1,250 | 1,210 | 1,250 | 2,800 |
| 2001/04/04 | 1,196 | 1,248 | 1,180 | 1,230 | 6,500 |
| 2001/04/03 | 1,225 | 1,225 | 1,183 | 1,191 | 15,200 |
| 2001/04/02 | 1,205 | 1,225 | 1,200 | 1,225 | 6,400 |
| 2001/03/30 | 1,239 | 1,240 | 1,225 | 1,225 | 4,800 |
| 2001/03/29 | 1,265 | 1,265 | 1,240 | 1,240 | 5,500 |
| 2001/03/28 | 1,300 | 1,300 | 1,240 | 1,279 | 8,600 |
| 2001/03/27 | 1,353 | 1,354 | 1,299 | 1,300 | 5,800 |
| 2001/03/26 | 1,358 | 1,360 | 1,290 | 1,360 | 11,800 |
| 2001/03/23 | 1,250 | 1,360 | 1,240 | 1,358 | 18,300 |
| 2001/03/22 | 1,205 | 1,218 | 1,204 | 1,210 | 16,800 |
| 2001/03/21 | 1,180 | 1,229 | 1,156 | 1,205 | 10,200 |
| 2001/03/19 | 1,180 | 1,181 | 1,168 | 1,180 | 8,600 |
| 2001/03/16 | 1,181 | 1,231 | 1,150 | 1,156 | 30,900 |
| 2001/03/15 | 1,190 | 1,200 | 1,150 | 1,200 | 2,900 |
| 2001/03/14 | 1,207 | 1,210 | 1,191 | 1,191 | 8,800 |
| 2001/03/13 | 1,249 | 1,249 | 1,201 | 1,205 | 6,300 |
| 2001/03/12 | 1,271 | 1,271 | 1,251 | 1,251 | 6,800 |
| 2001/03/09 | 1,300 | 1,300 | 1,250 | 1,251 | 24,500 |
| 2001/03/08 | 1,241 | 1,295 | 1,241 | 1,255 | 4,100 |
| 2001/03/07 | 1,270 | 1,270 | 1,224 | 1,240 | 10,100 |
| 2001/03/06 | 1,233 | 1,251 | 1,202 | 1,240 | 31,000 |
| 2001/03/05 | 1,309 | 1,309 | 1,272 | 1,273 | 6,400 |
| 2001/03/02 | 1,322 | 1,334 | 1,278 | 1,320 | 10,800 |
| 2001/03/01 | 1,400 | 1,400 | 1,355 | 1,355 | 16,000 |
| 2001/02/28 | 1,355 | 1,460 | 1,355 | 1,460 | 81,200 |
| 2001/02/27 | 1,412 | 1,435 | 1,410 | 1,415 | 17,900 |
| 2001/02/26 | 1,460 | 1,460 | 1,410 | 1,450 | 9,000 |
| 2001/02/23 | 1,420 | 1,460 | 1,420 | 1,450 | 12,100 |
| 2001/02/22 | 1,440 | 1,500 | 1,390 | 1,480 | 23,500 |
| 2001/02/21 | 1,390 | 1,450 | 1,370 | 1,450 | 54,700 |
| 2001/02/20 | 1,230 | 1,250 | 1,210 | 1,250 | 6,300 |
| 2001/02/19 | 1,280 | 1,290 | 1,230 | 1,230 | 1,300 |
| 2001/02/16 | 1,230 | 1,300 | 1,220 | 1,300 | 3,900 |
| 2001/02/15 | 1,190 | 1,248 | 1,190 | 1,203 | 10,700 |
| 2001/02/14 | 1,201 | 1,210 | 1,160 | 1,160 | 6,800 |
| 2001/02/13 | 1,230 | 1,230 | 1,201 | 1,201 | 5,000 |
| 2001/02/09 | 1,210 | 1,220 | 1,209 | 1,209 | 6,300 |
| 2001/02/08 | 1,290 | 1,290 | 1,230 | 1,240 | 5,300 |
| 2001/02/07 | 1,320 | 1,320 | 1,260 | 1,280 | 13,700 |
| 2001/02/06 | 1,300 | 1,345 | 1,300 | 1,325 | 8,300 |
| 2001/02/05 | 1,295 | 1,320 | 1,295 | 1,320 | 7,900 |
| 2001/02/02 | 1,325 | 1,325 | 1,261 | 1,271 | 13,000 |
| 2001/02/01 | 1,410 | 1,410 | 1,310 | 1,320 | 9,300 |
| 2001/01/31 | 1,540 | 1,540 | 1,470 | 1,470 | 7,300 |