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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,205 | 1,220 | 1,193 | 1,205 | 4,800 |
| 2002/12/27 | 1,190 | 1,209 | 1,185 | 1,201 | 11,200 |
| 2002/12/26 | 1,156 | 1,184 | 1,156 | 1,184 | 5,600 |
| 2002/12/25 | 1,130 | 1,156 | 1,130 | 1,156 | 9,900 |
| 2002/12/24 | 1,100 | 1,132 | 1,100 | 1,130 | 15,000 |
| 2002/12/20 | 1,100 | 1,136 | 1,090 | 1,136 | 15,300 |
| 2002/12/19 | 1,094 | 1,094 | 1,051 | 1,082 | 18,500 |
| 2002/12/18 | 1,050 | 1,097 | 1,049 | 1,094 | 11,400 |
| 2002/12/17 | 1,065 | 1,071 | 1,052 | 1,052 | 10,200 |
| 2002/12/16 | 1,100 | 1,100 | 1,050 | 1,051 | 14,000 |
| 2002/12/13 | 1,099 | 1,100 | 1,095 | 1,100 | 25,300 |
| 2002/12/12 | 1,075 | 1,109 | 1,074 | 1,095 | 43,100 |
| 2002/12/11 | 1,070 | 1,079 | 1,069 | 1,070 | 5,100 |
| 2002/12/10 | 1,032 | 1,071 | 1,032 | 1,069 | 16,200 |
| 2002/12/09 | 1,045 | 1,079 | 1,040 | 1,079 | 12,100 |
| 2002/12/06 | 1,044 | 1,044 | 1,023 | 1,039 | 10,500 |
| 2002/12/05 | 1,072 | 1,074 | 1,025 | 1,044 | 7,400 |
| 2002/12/04 | 1,080 | 1,082 | 1,072 | 1,072 | 5,400 |
| 2002/12/03 | 1,052 | 1,082 | 1,052 | 1,080 | 7,600 |
| 2002/12/02 | 1,024 | 1,080 | 1,024 | 1,050 | 15,700 |
| 2002/11/29 | 1,045 | 1,080 | 1,045 | 1,080 | 11,700 |
| 2002/11/28 | 1,060 | 1,069 | 1,040 | 1,045 | 16,100 |
| 2002/11/27 | 1,035 | 1,064 | 1,020 | 1,039 | 13,500 |
| 2002/11/26 | 1,080 | 1,082 | 1,020 | 1,035 | 14,300 |
| 2002/11/25 | 1,060 | 1,060 | 994 | 994 | 18,000 |
| 2002/11/22 | 1,086 | 1,086 | 1,000 | 1,000 | 11,700 |
| 2002/11/21 | 990 | 1,010 | 980 | 1,006 | 24,900 |
| 2002/11/20 | 990 | 1,023 | 990 | 995 | 14,300 |
| 2002/11/19 | 982 | 1,006 | 982 | 990 | 3,100 |
| 2002/11/18 | 1,075 | 1,075 | 1,010 | 1,021 | 5,600 |
| 2002/11/15 | 1,070 | 1,083 | 1,070 | 1,079 | 8,700 |
| 2002/11/14 | 1,071 | 1,096 | 1,071 | 1,072 | 5,000 |
| 2002/11/13 | 1,101 | 1,102 | 1,080 | 1,083 | 8,000 |
| 2002/11/12 | 1,080 | 1,138 | 1,069 | 1,133 | 12,000 |
| 2002/11/11 | 1,119 | 1,119 | 1,085 | 1,086 | 5,400 |
| 2002/11/08 | 1,090 | 1,138 | 1,089 | 1,125 | 13,800 |
| 2002/11/07 | 1,189 | 1,189 | 1,153 | 1,170 | 7,400 |
| 2002/11/06 | 1,189 | 1,190 | 1,164 | 1,164 | 6,500 |
| 2002/11/05 | 1,180 | 1,185 | 1,142 | 1,160 | 5,500 |
| 2002/11/01 | 1,177 | 1,177 | 1,130 | 1,160 | 2,900 |
| 2002/10/31 | 1,170 | 1,176 | 1,114 | 1,117 | 10,900 |
| 2002/10/30 | 1,154 | 1,190 | 1,154 | 1,178 | 5,800 |
| 2002/10/29 | 1,197 | 1,198 | 1,154 | 1,154 | 4,400 |
| 2002/10/28 | 1,159 | 1,198 | 1,159 | 1,198 | 3,000 |
| 2002/10/25 | 1,144 | 1,160 | 1,135 | 1,159 | 6,900 |
| 2002/10/24 | 1,121 | 1,135 | 1,116 | 1,135 | 2,700 |
| 2002/10/23 | 1,111 | 1,153 | 1,100 | 1,151 | 6,500 |
| 2002/10/22 | 1,197 | 1,197 | 1,110 | 1,110 | 7,100 |
| 2002/10/21 | 1,171 | 1,198 | 1,171 | 1,195 | 5,900 |
| 2002/10/18 | 1,167 | 1,198 | 1,158 | 1,171 | 3,000 |
| 2002/10/17 | 1,166 | 1,189 | 1,166 | 1,167 | 4,900 |
| 2002/10/16 | 1,201 | 1,201 | 1,143 | 1,146 | 3,900 |
| 2002/10/15 | 1,204 | 1,205 | 1,131 | 1,175 | 6,400 |
| 2002/10/11 | 1,051 | 1,146 | 1,051 | 1,124 | 18,700 |
| 2002/10/10 | 995 | 1,040 | 995 | 1,040 | 12,900 |
| 2002/10/09 | 1,089 | 1,090 | 995 | 1,000 | 31,300 |
| 2002/10/08 | 1,030 | 1,120 | 1,030 | 1,090 | 23,300 |
| 2002/10/07 | 1,030 | 1,030 | 1,030 | 1,030 | 8,200 |
| 2002/10/04 | 1,211 | 1,240 | 1,200 | 1,230 | 14,200 |
| 2002/10/03 | 1,272 | 1,272 | 1,229 | 1,251 | 4,400 |
| 2002/10/02 | 1,255 | 1,289 | 1,230 | 1,252 | 10,900 |
| 2002/10/01 | 1,210 | 1,256 | 1,210 | 1,230 | 5,900 |
| 2002/09/30 | 1,359 | 1,360 | 1,250 | 1,300 | 3,100 |
| 2002/09/27 | 1,314 | 1,374 | 1,305 | 1,360 | 17,600 |
| 2002/09/26 | 1,276 | 1,295 | 1,271 | 1,294 | 6,200 |
| 2002/09/25 | 1,250 | 1,250 | 1,212 | 1,216 | 7,300 |
| 2002/09/24 | 1,250 | 1,250 | 1,229 | 1,249 | 5,300 |
| 2002/09/20 | 1,255 | 1,268 | 1,252 | 1,268 | 4,900 |
| 2002/09/19 | 1,209 | 1,258 | 1,190 | 1,252 | 7,600 |
| 2002/09/18 | 1,189 | 1,249 | 1,189 | 1,249 | 9,400 |
| 2002/09/17 | 1,173 | 1,269 | 1,173 | 1,269 | 6,900 |
| 2002/09/13 | 1,158 | 1,178 | 1,157 | 1,169 | 31,100 |
| 2002/09/12 | 1,268 | 1,268 | 1,238 | 1,238 | 19,600 |
| 2002/09/11 | 1,235 | 1,274 | 1,235 | 1,271 | 4,200 |
| 2002/09/10 | 1,260 | 1,303 | 1,260 | 1,275 | 5,700 |
| 2002/09/09 | 1,254 | 1,303 | 1,254 | 1,255 | 3,900 |
| 2002/09/06 | 1,251 | 1,263 | 1,231 | 1,231 | 10,600 |
| 2002/09/05 | 1,280 | 1,300 | 1,260 | 1,260 | 9,000 |
| 2002/09/04 | 1,280 | 1,310 | 1,271 | 1,280 | 12,800 |
| 2002/09/03 | 1,344 | 1,344 | 1,290 | 1,310 | 5,800 |
| 2002/09/02 | 1,300 | 1,350 | 1,300 | 1,350 | 6,200 |
| 2002/08/30 | 1,330 | 1,335 | 1,320 | 1,330 | 9,800 |
| 2002/08/29 | 1,350 | 1,361 | 1,330 | 1,330 | 7,700 |
| 2002/08/28 | 1,380 | 1,397 | 1,350 | 1,364 | 3,500 |
| 2002/08/27 | 1,424 | 1,424 | 1,376 | 1,377 | 5,100 |
| 2002/08/26 | 1,374 | 1,419 | 1,374 | 1,419 | 6,600 |
| 2002/08/23 | 1,411 | 1,411 | 1,371 | 1,373 | 3,300 |
| 2002/08/22 | 1,390 | 1,410 | 1,368 | 1,409 | 12,800 |
| 2002/08/21 | 1,329 | 1,399 | 1,329 | 1,381 | 4,800 |
| 2002/08/20 | 1,350 | 1,360 | 1,326 | 1,350 | 5,500 |
| 2002/08/19 | 1,400 | 1,400 | 1,343 | 1,348 | 5,700 |
| 2002/08/16 | 1,360 | 1,400 | 1,340 | 1,400 | 4,500 |
| 2002/08/15 | 1,350 | 1,360 | 1,341 | 1,360 | 2,900 |
| 2002/08/14 | 1,330 | 1,350 | 1,321 | 1,350 | 2,700 |
| 2002/08/13 | 1,320 | 1,340 | 1,310 | 1,330 | 2,600 |
| 2002/08/12 | 1,406 | 1,406 | 1,325 | 1,360 | 4,900 |
| 2002/08/09 | 1,419 | 1,420 | 1,408 | 1,420 | 8,300 |
| 2002/08/08 | 1,379 | 1,420 | 1,359 | 1,359 | 7,600 |
| 2002/08/07 | 1,305 | 1,345 | 1,305 | 1,338 | 2,800 |
| 2002/08/06 | 1,350 | 1,350 | 1,325 | 1,325 | 9,100 |
| 2002/08/05 | 1,368 | 1,374 | 1,350 | 1,357 | 3,000 |
| 2002/08/02 | 1,351 | 1,385 | 1,351 | 1,385 | 2,800 |
| 2002/08/01 | 1,419 | 1,419 | 1,371 | 1,371 | 2,100 |
| 2002/07/31 | 1,415 | 1,439 | 1,415 | 1,428 | 5,600 |
| 2002/07/30 | 1,370 | 1,430 | 1,370 | 1,398 | 5,300 |
| 2002/07/29 | 1,351 | 1,370 | 1,350 | 1,350 | 13,900 |
| 2002/07/26 | 1,360 | 1,365 | 1,350 | 1,351 | 14,300 |
| 2002/07/25 | 1,350 | 1,367 | 1,350 | 1,358 | 8,100 |
| 2002/07/24 | 1,361 | 1,361 | 1,322 | 1,322 | 5,100 |
| 2002/07/23 | 1,350 | 1,390 | 1,350 | 1,365 | 5,900 |
| 2002/07/22 | 1,414 | 1,414 | 1,325 | 1,350 | 9,400 |
| 2002/07/19 | 1,448 | 1,448 | 1,379 | 1,414 | 2,100 |
| 2002/07/18 | 1,390 | 1,450 | 1,385 | 1,450 | 28,200 |
| 2002/07/17 | 1,340 | 1,360 | 1,320 | 1,350 | 9,400 |
| 2002/07/16 | 1,320 | 1,342 | 1,318 | 1,320 | 8,900 |
| 2002/07/15 | 1,371 | 1,371 | 1,318 | 1,340 | 7,700 |
| 2002/07/12 | 1,411 | 1,414 | 1,370 | 1,380 | 10,200 |
| 2002/07/11 | 1,440 | 1,440 | 1,400 | 1,411 | 7,300 |
| 2002/07/10 | 1,463 | 1,463 | 1,425 | 1,440 | 7,400 |
| 2002/07/09 | 1,496 | 1,509 | 1,462 | 1,463 | 4,600 |
| 2002/07/08 | 1,511 | 1,530 | 1,490 | 1,502 | 7,000 |
| 2002/07/05 | 1,524 | 1,525 | 1,501 | 1,502 | 14,600 |
| 2002/07/04 | 1,529 | 1,529 | 1,504 | 1,529 | 4,400 |
| 2002/07/03 | 1,500 | 1,539 | 1,490 | 1,532 | 7,800 |
| 2002/07/02 | 1,480 | 1,519 | 1,460 | 1,519 | 2,500 |
| 2002/07/01 | 1,549 | 1,579 | 1,539 | 1,540 | 2,400 |
| 2002/06/28 | 1,549 | 1,549 | 1,453 | 1,540 | 28,200 |
| 2002/06/27 | 1,435 | 1,517 | 1,435 | 1,508 | 12,900 |
| 2002/06/26 | 1,540 | 1,540 | 1,452 | 1,460 | 14,400 |
| 2002/06/25 | 1,521 | 1,563 | 1,512 | 1,542 | 56,100 |
| 2002/06/24 | 1,450 | 1,521 | 1,419 | 1,521 | 14,200 |
| 2002/06/21 | 1,447 | 1,451 | 1,417 | 1,451 | 6,700 |
| 2002/06/20 | 1,420 | 1,449 | 1,390 | 1,449 | 8,200 |
| 2002/06/19 | 1,390 | 1,429 | 1,371 | 1,429 | 32,700 |
| 2002/06/18 | 1,425 | 1,425 | 1,381 | 1,391 | 15,100 |
| 2002/06/17 | 1,415 | 1,430 | 1,381 | 1,420 | 17,700 |
| 2002/06/14 | 1,530 | 1,530 | 1,475 | 1,475 | 31,800 |
| 2002/06/13 | 1,589 | 1,600 | 1,515 | 1,520 | 14,600 |
| 2002/06/12 | 1,590 | 1,590 | 1,580 | 1,588 | 12,600 |
| 2002/06/11 | 1,616 | 1,620 | 1,615 | 1,615 | 2,300 |
| 2002/06/10 | 1,649 | 1,649 | 1,610 | 1,617 | 4,000 |
| 2002/06/07 | 1,600 | 1,660 | 1,590 | 1,660 | 17,800 |
| 2002/06/06 | 1,649 | 1,649 | 1,619 | 1,630 | 14,400 |
| 2002/06/05 | 1,621 | 1,629 | 1,606 | 1,610 | 12,100 |
| 2002/06/04 | 1,690 | 1,696 | 1,620 | 1,636 | 26,400 |
| 2002/06/03 | 1,711 | 1,729 | 1,690 | 1,700 | 23,100 |
| 2002/05/31 | 1,670 | 1,740 | 1,670 | 1,690 | 30,700 |
| 2002/05/30 | 1,640 | 1,680 | 1,631 | 1,679 | 23,800 |
| 2002/05/29 | 1,627 | 1,644 | 1,627 | 1,631 | 14,300 |
| 2002/05/28 | 1,601 | 1,630 | 1,589 | 1,630 | 26,500 |
| 2002/05/27 | 1,610 | 1,624 | 1,597 | 1,597 | 8,100 |
| 2002/05/24 | 1,586 | 1,610 | 1,581 | 1,610 | 14,200 |
| 2002/05/23 | 1,600 | 1,610 | 1,580 | 1,593 | 20,200 |
| 2002/05/22 | 1,680 | 1,690 | 1,580 | 1,639 | 43,500 |
| 2002/05/21 | 1,639 | 1,670 | 1,630 | 1,664 | 21,100 |
| 2002/05/20 | 1,630 | 1,640 | 1,629 | 1,630 | 13,400 |
| 2002/05/17 | 1,669 | 1,669 | 1,637 | 1,637 | 20,100 |
| 2002/05/16 | 1,661 | 1,661 | 1,631 | 1,650 | 8,100 |
| 2002/05/15 | 1,629 | 1,650 | 1,621 | 1,631 | 17,100 |
| 2002/05/14 | 1,670 | 1,670 | 1,602 | 1,610 | 14,100 |
| 2002/05/13 | 1,657 | 1,667 | 1,636 | 1,640 | 12,300 |
| 2002/05/10 | 1,710 | 1,750 | 1,681 | 1,683 | 65,200 |
| 2002/05/09 | 1,700 | 1,730 | 1,650 | 1,701 | 187,300 |
| 2002/05/08 | 1,572 | 1,600 | 1,570 | 1,570 | 6,300 |
| 2002/05/07 | 1,576 | 1,600 | 1,560 | 1,572 | 6,700 |
| 2002/05/02 | 1,595 | 1,620 | 1,560 | 1,609 | 28,200 |
| 2002/05/01 | 1,559 | 1,565 | 1,523 | 1,535 | 8,900 |
| 2002/04/30 | 1,538 | 1,562 | 1,520 | 1,533 | 5,700 |
| 2002/04/26 | 1,540 | 1,598 | 1,521 | 1,598 | 21,600 |
| 2002/04/25 | 1,599 | 1,599 | 1,534 | 1,536 | 15,400 |
| 2002/04/24 | 1,600 | 1,625 | 1,590 | 1,600 | 30,100 |
| 2002/04/23 | 1,550 | 1,600 | 1,512 | 1,582 | 79,300 |
| 2002/04/22 | 1,550 | 1,550 | 1,505 | 1,540 | 12,100 |
| 2002/04/19 | 1,536 | 1,550 | 1,500 | 1,550 | 20,700 |
| 2002/04/18 | 1,585 | 1,600 | 1,560 | 1,560 | 36,800 |
| 2002/04/17 | 1,605 | 1,605 | 1,585 | 1,585 | 21,000 |
| 2002/04/16 | 1,610 | 1,615 | 1,579 | 1,600 | 27,700 |
| 2002/04/15 | 1,600 | 1,620 | 1,580 | 1,618 | 40,000 |
| 2002/04/12 | 1,600 | 1,625 | 1,599 | 1,607 | 28,600 |
| 2002/04/11 | 1,630 | 1,673 | 1,599 | 1,650 | 61,300 |
| 2002/04/10 | 1,570 | 1,630 | 1,550 | 1,620 | 60,800 |
| 2002/04/09 | 1,635 | 1,680 | 1,599 | 1,620 | 32,300 |
| 2002/04/08 | 1,550 | 1,640 | 1,550 | 1,620 | 42,300 |
| 2002/04/05 | 1,510 | 1,580 | 1,503 | 1,580 | 32,800 |
| 2002/04/04 | 1,458 | 1,600 | 1,420 | 1,600 | 74,600 |
| 2002/04/03 | 1,300 | 1,460 | 1,300 | 1,460 | 47,700 |
| 2002/04/02 | 1,291 | 1,340 | 1,291 | 1,300 | 16,100 |
| 2002/04/01 | 1,350 | 1,350 | 1,290 | 1,291 | 18,400 |
| 2002/03/29 | 1,350 | 1,359 | 1,326 | 1,350 | 29,900 |
| 2002/03/28 | 1,340 | 1,360 | 1,311 | 1,350 | 12,200 |
| 2002/03/27 | 1,288 | 1,340 | 1,280 | 1,300 | 15,200 |
| 2002/03/26 | 1,270 | 1,310 | 1,270 | 1,290 | 30,600 |
| 2002/03/25 | 1,311 | 1,311 | 1,260 | 1,293 | 22,200 |
| 2002/03/22 | 1,280 | 1,324 | 1,275 | 1,311 | 34,100 |
| 2002/03/20 | 1,230 | 1,298 | 1,230 | 1,260 | 30,900 |
| 2002/03/19 | 1,140 | 1,220 | 1,100 | 1,200 | 32,700 |
| 2002/03/18 | 1,160 | 1,180 | 1,140 | 1,140 | 7,900 |
| 2002/03/15 | 1,120 | 1,170 | 1,120 | 1,151 | 14,700 |
| 2002/03/14 | 1,101 | 1,149 | 1,079 | 1,080 | 8,000 |
| 2002/03/13 | 1,075 | 1,110 | 1,060 | 1,100 | 32,000 |
| 2002/03/12 | 1,100 | 1,118 | 1,080 | 1,080 | 12,000 |
| 2002/03/11 | 1,100 | 1,130 | 1,095 | 1,120 | 19,200 |
| 2002/03/08 | 1,090 | 1,150 | 1,060 | 1,060 | 56,500 |
| 2002/03/07 | 1,160 | 1,180 | 1,140 | 1,170 | 8,700 |
| 2002/03/06 | 1,120 | 1,160 | 1,110 | 1,155 | 9,000 |
| 2002/03/05 | 1,120 | 1,120 | 1,100 | 1,100 | 5,200 |
| 2002/03/04 | 1,070 | 1,120 | 1,069 | 1,120 | 20,700 |
| 2002/03/01 | 1,070 | 1,070 | 1,050 | 1,070 | 5,600 |
| 2002/02/28 | 1,079 | 1,097 | 1,070 | 1,070 | 9,500 |
| 2002/02/27 | 1,060 | 1,083 | 1,040 | 1,080 | 24,900 |
| 2002/02/26 | 1,060 | 1,062 | 1,030 | 1,030 | 9,500 |
| 2002/02/25 | 1,050 | 1,070 | 1,050 | 1,060 | 4,100 |
| 2002/02/22 | 1,050 | 1,071 | 1,050 | 1,050 | 3,100 |
| 2002/02/21 | 1,048 | 1,053 | 1,030 | 1,033 | 13,000 |
| 2002/02/20 | 1,000 | 1,050 | 1,000 | 1,047 | 3,500 |
| 2002/02/19 | 1,030 | 1,034 | 990 | 1,000 | 13,100 |
| 2002/02/18 | 1,040 | 1,060 | 1,025 | 1,039 | 3,200 |
| 2002/02/15 | 1,059 | 1,077 | 1,048 | 1,060 | 8,500 |
| 2002/02/14 | 1,049 | 1,060 | 1,043 | 1,059 | 8,600 |
| 2002/02/13 | 1,049 | 1,050 | 1,041 | 1,049 | 4,700 |
| 2002/02/12 | 1,030 | 1,037 | 1,010 | 1,010 | 5,200 |
| 2002/02/08 | 991 | 1,030 | 981 | 1,020 | 14,800 |
| 2002/02/07 | 980 | 990 | 980 | 982 | 2,600 |
| 2002/02/06 | 971 | 981 | 971 | 980 | 3,000 |
| 2002/02/05 | 995 | 995 | 979 | 980 | 6,600 |
| 2002/02/04 | 1,000 | 1,000 | 990 | 995 | 3,600 |
| 2002/02/01 | 1,040 | 1,040 | 999 | 1,000 | 4,400 |
| 2002/01/31 | 998 | 1,050 | 988 | 1,050 | 7,900 |
| 2002/01/30 | 1,000 | 1,000 | 996 | 998 | 3,600 |
| 2002/01/29 | 1,010 | 1,010 | 990 | 995 | 2,600 |
| 2002/01/28 | 981 | 1,015 | 981 | 1,010 | 3,200 |
| 2002/01/25 | 992 | 992 | 974 | 974 | 1,900 |
| 2002/01/24 | 985 | 990 | 971 | 971 | 4,600 |
| 2002/01/23 | 1,000 | 1,004 | 966 | 986 | 9,700 |
| 2002/01/22 | 1,030 | 1,030 | 995 | 1,000 | 5,500 |
| 2002/01/21 | 1,000 | 1,025 | 995 | 1,025 | 8,500 |
| 2002/01/18 | 995 | 999 | 993 | 995 | 6,600 |
| 2002/01/17 | 1,008 | 1,008 | 950 | 990 | 3,300 |
| 2002/01/16 | 1,000 | 1,010 | 980 | 1,010 | 3,000 |
| 2002/01/15 | 991 | 1,020 | 990 | 990 | 1,600 |
| 2002/01/11 | 1,025 | 1,025 | 995 | 995 | 11,000 |
| 2002/01/10 | 1,038 | 1,038 | 993 | 995 | 6,500 |
| 2002/01/09 | 1,005 | 1,015 | 990 | 1,000 | 4,100 |
| 2002/01/08 | 1,024 | 1,030 | 985 | 1,005 | 6,700 |
| 2002/01/07 | 1,033 | 1,033 | 1,000 | 1,025 | 4,400 |
| 2002/01/04 | 1,020 | 1,032 | 1,000 | 1,032 | 3,200 |