日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2003/12/30 2,050 2,050 2,020 2,030 3,500
2003/12/29 1,950 2,050 1,949 2,050 44,100
2003/12/26 1,868 1,999 1,820 1,950 34,500
2003/12/25 1,839 1,868 1,831 1,868 21,500
2003/12/24 1,880 1,890 1,839 1,839 22,400
2003/12/22 1,835 1,858 1,835 1,850 11,500
2003/12/19 1,831 1,834 1,799 1,834 15,200
2003/12/18 1,823 1,859 1,778 1,801 38,600
2003/12/17 1,839 1,839 1,769 1,813 14,300
2003/12/16 1,727 1,780 1,710 1,779 26,700
2003/12/15 1,846 1,853 1,782 1,817 30,400
2003/12/12 1,862 1,862 1,805 1,846 54,100
2003/12/11 1,853 1,861 1,784 1,861 96,700
2003/12/10 1,900 1,900 1,847 1,866 28,300
2003/12/09 1,900 1,924 1,873 1,900 22,300
2003/12/08 1,930 1,930 1,880 1,895 20,800
2003/12/05 1,956 1,956 1,920 1,934 21,100
2003/12/04 1,968 1,968 1,925 1,957 6,900
2003/12/03 1,974 1,974 1,932 1,966 12,300
2003/12/02 2,000 2,000 1,945 1,980 54,500
2003/12/01 1,850 1,945 1,850 1,940 24,200
2003/11/28 1,910 2,000 1,850 2,000 38,600
2003/11/27 1,720 1,850 1,720 1,850 24,400
2003/11/26 1,720 1,730 1,701 1,717 23,300
2003/11/25 1,721 1,721 1,680 1,720 7,900
2003/11/21 1,665 1,687 1,665 1,680 11,300
2003/11/20 1,676 1,710 1,660 1,660 4,200
2003/11/19 1,649 1,730 1,611 1,728 12,200
2003/11/18 1,650 1,680 1,602 1,640 53,300
2003/11/17 1,625 1,750 1,600 1,750 26,700
2003/11/14 1,768 1,807 1,768 1,792 16,500
2003/11/13 1,800 1,800 1,746 1,770 25,800
2003/11/12 1,760 1,797 1,755 1,790 42,500
2003/11/11 1,830 1,831 1,761 1,820 30,300
2003/11/10 1,880 1,880 1,800 1,870 28,000
2003/11/07 1,840 1,893 1,756 1,873 31,200
2003/11/06 1,890 1,912 1,870 1,870 18,200
2003/11/05 1,892 1,929 1,880 1,919 9,500
2003/11/04 1,959 1,959 1,897 1,907 14,200
2003/10/31 1,831 1,950 1,831 1,950 18,000
2003/10/30 1,839 1,900 1,803 1,900 36,100
2003/10/29 1,868 1,868 1,809 1,809 11,100
2003/10/28 1,760 1,820 1,759 1,808 9,300
2003/10/27 1,800 1,821 1,780 1,799 57,600
2003/10/24 1,810 1,850 1,801 1,830 14,200
2003/10/23 1,810 1,810 1,580 1,780 91,700
2003/10/22 1,910 1,910 1,862 1,870 16,500
2003/10/21 1,937 1,948 1,910 1,924 31,400
2003/10/20 1,966 1,966 1,920 1,937 13,400
2003/10/17 1,895 1,919 1,870 1,900 83,200
2003/10/16 1,950 1,950 1,870 1,889 96,000
2003/10/15 1,941 1,955 1,923 1,940 22,100
2003/10/14 1,980 1,980 1,940 1,940 15,500
2003/10/10 1,942 1,979 1,942 1,979 29,100
2003/10/09 1,985 1,986 1,975 1,980 23,800
2003/10/08 1,980 1,988 1,980 1,984 8,500
2003/10/07 1,990 1,996 1,966 1,978 6,100
2003/10/06 1,980 2,005 1,953 1,985 35,600
2003/10/03 1,990 1,995 1,963 1,980 12,000
2003/10/02 2,000 2,005 1,952 1,980 13,300
2003/10/01 2,000 2,005 1,971 1,975 24,000
2003/09/30 2,000 2,080 2,000 2,070 17,000
2003/09/29 2,000 2,090 2,000 2,070 10,200
2003/09/26 1,960 2,035 1,960 2,020 5,200
2003/09/25 2,080 2,080 1,965 2,040 17,200
2003/09/24 2,065 2,105 2,035 2,045 16,300
2003/09/22 2,190 2,190 2,065 2,120 11,600
2003/09/19 2,055 2,150 2,040 2,150 36,900
2003/09/18 2,160 2,160 2,085 2,095 27,000
2003/09/17 2,185 2,200 2,170 2,180 5,900
2003/09/16 2,245 2,250 2,175 2,185 6,900
2003/09/12 2,330 2,330 2,155 2,205 131,800
2003/09/11 2,300 2,300 2,215 2,290 42,600
2003/09/10 2,160 2,370 2,160 2,340 79,200
2003/09/09 2,145 2,200 2,130 2,200 24,700
2003/09/08 2,140 2,140 2,090 2,140 17,200
2003/09/05 2,105 2,105 2,040 2,090 28,500
2003/09/04 2,105 2,170 2,105 2,110 18,800
2003/09/03 2,145 2,165 2,130 2,130 11,600
2003/09/02 2,175 2,175 2,060 2,130 13,600
2003/09/01 2,175 2,195 2,160 2,175 35,700
2003/08/29 2,060 2,145 2,060 2,145 42,400
2003/08/28 2,050 2,070 2,050 2,055 19,700
2003/08/27 2,020 2,065 2,020 2,050 20,200
2003/08/26 2,005 2,070 1,995 2,060 39,700
2003/08/25 2,000 2,005 1,999 2,005 12,100
2003/08/22 2,000 2,010 2,000 2,000 16,500
2003/08/21 2,020 2,020 1,990 1,996 9,800
2003/08/20 2,030 2,060 2,000 2,030 25,000
2003/08/19 2,070 2,070 2,015 2,070 12,800
2003/08/18 2,050 2,070 2,025 2,035 11,300
2003/08/15 2,060 2,075 2,040 2,045 14,300
2003/08/14 2,010 2,055 2,010 2,025 9,900
2003/08/13 2,010 2,050 2,005 2,015 10,500
2003/08/12 2,020 2,050 2,005 2,045 14,000
2003/08/11 2,010 2,030 2,000 2,005 15,600
2003/08/08 2,030 2,030 2,000 2,005 18,000
2003/08/07 2,000 2,030 2,000 2,010 12,400
2003/08/06 2,000 2,015 1,995 2,000 16,300
2003/08/05 2,050 2,060 2,000 2,010 7,600
2003/08/04 2,060 2,060 2,050 2,050 7,900
2003/08/01 2,030 2,060 2,030 2,050 25,600
2003/07/31 2,030 2,045 2,020 2,030 11,300
2003/07/30 2,020 2,050 2,020 2,025 14,500
2003/07/29 2,075 2,075 2,030 2,030 9,400
2003/07/28 2,050 2,075 2,020 2,035 12,000
2003/07/25 2,020 2,055 2,020 2,040 23,600
2003/07/24 2,020 2,025 2,015 2,020 18,300
2003/07/23 2,030 2,030 2,000 2,020 12,900
2003/07/22 2,000 2,005 1,980 1,990 11,100
2003/07/18 2,060 2,060 1,988 2,025 23,500
2003/07/17 2,105 2,125 2,045 2,060 44,800
2003/07/16 2,000 2,150 1,960 2,145 77,900
2003/07/15 1,960 1,990 1,950 1,970 22,900
2003/07/14 1,940 1,955 1,940 1,950 18,200
2003/07/11 1,940 1,951 1,940 1,942 29,800
2003/07/10 1,960 1,965 1,945 1,952 43,200
2003/07/09 1,945 1,980 1,940 1,940 69,900
2003/07/08 1,930 1,944 1,910 1,930 64,100
2003/07/07 1,921 1,940 1,920 1,930 26,000
2003/07/04 1,929 1,930 1,915 1,921 11,700
2003/07/03 1,944 1,958 1,885 1,911 48,800
2003/07/02 1,944 1,944 1,918 1,944 31,900
2003/07/01 1,930 1,956 1,921 1,944 28,800
2003/06/30 1,932 1,932 1,912 1,921 16,500
2003/06/27 1,869 1,950 1,869 1,932 25,700
2003/06/26 1,845 1,879 1,845 1,872 36,600
2003/06/25 1,834 1,885 1,834 1,845 25,500
2003/06/24 1,920 1,920 1,855 1,863 34,200
2003/06/23 1,950 1,950 1,915 1,920 16,000
2003/06/20 1,980 1,991 1,942 1,950 37,400
2003/06/19 2,040 2,045 1,989 1,990 24,900
2003/06/18 2,060 2,060 2,030 2,045 30,800
2003/06/17 2,045 2,070 2,025 2,060 81,800
2003/06/16 2,025 2,045 1,982 2,035 24,200
2003/06/13 2,015 2,030 1,975 2,025 70,100
2003/06/12 1,950 2,100 1,950 2,045 91,500
2003/06/11 1,940 1,957 1,922 1,939 37,800
2003/06/10 1,955 1,969 1,950 1,957 37,000
2003/06/09 1,951 1,965 1,945 1,965 61,400
2003/06/06 1,951 1,990 1,949 1,960 23,900
2003/06/05 1,982 1,982 1,951 1,951 19,500
2003/06/04 1,968 2,015 1,950 1,981 33,600
2003/06/03 1,960 1,991 1,949 1,968 19,500
2003/06/02 1,980 1,989 1,951 1,963 9,800
2003/05/30 2,020 2,030 1,978 1,995 31,200
2003/05/29 1,940 2,045 1,940 2,015 46,500
2003/05/28 1,945 2,035 1,945 2,010 58,200
2003/05/27 1,870 1,904 1,853 1,885 67,400
2003/05/26 1,796 1,826 1,794 1,810 38,000
2003/05/23 1,800 1,850 1,791 1,794 58,300
2003/05/22 1,795 1,800 1,779 1,791 23,700
2003/05/21 1,785 1,803 1,785 1,795 61,600
2003/05/20 1,885 1,890 1,806 1,806 26,700
2003/05/19 1,880 1,897 1,836 1,881 25,900
2003/05/16 1,930 1,950 1,893 1,894 37,100
2003/05/15 1,997 1,997 1,930 1,932 36,300
2003/05/14 1,930 2,010 1,930 1,997 53,400
2003/05/13 2,060 2,080 1,990 1,990 30,400
2003/05/12 2,100 2,100 2,070 2,080 40,900
2003/05/09 2,150 2,170 2,070 2,120 241,500
2003/05/08 2,080 2,080 1,958 2,080 341,000
2003/05/07 1,765 1,794 1,765 1,778 26,100
2003/05/06 1,739 1,782 1,739 1,766 25,200
2003/05/02 1,739 1,750 1,730 1,736 10,900
2003/05/01 1,710 1,760 1,710 1,750 9,800
2003/04/30 1,750 1,800 1,740 1,740 18,400
2003/04/28 1,740 1,740 1,698 1,740 13,700
2003/04/25 1,751 1,753 1,730 1,748 17,700
2003/04/24 1,650 1,789 1,650 1,760 91,000
2003/04/23 1,595 1,681 1,595 1,661 24,500
2003/04/22 1,595 1,595 1,570 1,588 15,400
2003/04/21 1,594 1,595 1,578 1,595 16,400
2003/04/18 1,533 1,580 1,526 1,580 15,800
2003/04/17 1,532 1,534 1,530 1,534 11,400
2003/04/16 1,520 1,532 1,510 1,531 19,700
2003/04/15 1,460 1,510 1,460 1,506 22,500
2003/04/14 1,490 1,500 1,457 1,460 34,400
2003/04/11 1,504 1,520 1,495 1,500 14,900
2003/04/10 1,530 1,530 1,500 1,504 10,500
2003/04/09 1,505 1,532 1,496 1,532 24,300
2003/04/08 1,564 1,564 1,490 1,505 23,200
2003/04/07 1,573 1,573 1,546 1,565 14,100
2003/04/04 1,570 1,575 1,551 1,574 19,800
2003/04/03 1,555 1,578 1,555 1,566 7,000
2003/04/02 1,483 1,550 1,454 1,550 32,200
2003/04/01 1,575 1,575 1,542 1,543 23,600
2003/03/31 1,603 1,605 1,575 1,575 21,600
2003/03/28 1,620 1,621 1,600 1,605 11,700
2003/03/27 1,627 1,627 1,623 1,626 5,700
2003/03/26 1,590 1,626 1,590 1,625 9,200
2003/03/25 1,630 1,630 1,600 1,625 11,600
2003/03/24 1,588 1,630 1,588 1,630 20,000
2003/03/20 1,600 1,620 1,583 1,605 21,000
2003/03/19 1,617 1,617 1,599 1,607 9,700
2003/03/18 1,580 1,628 1,580 1,611 12,600
2003/03/17 1,601 1,608 1,592 1,600 19,600
2003/03/14 1,623 1,629 1,610 1,611 27,400
2003/03/13 1,600 1,622 1,600 1,622 6,500
2003/03/12 1,582 1,613 1,570 1,600 28,200
2003/03/11 1,582 1,590 1,565 1,583 24,100
2003/03/10 1,599 1,599 1,561 1,582 25,500
2003/03/07 1,600 1,600 1,566 1,600 56,000
2003/03/06 1,621 1,655 1,600 1,600 31,300
2003/03/05 1,637 1,643 1,629 1,635 13,600
2003/03/04 1,647 1,650 1,639 1,647 9,500
2003/03/03 1,650 1,655 1,640 1,647 18,500
2003/02/28 1,640 1,650 1,633 1,650 42,000
2003/02/27 1,601 1,648 1,601 1,640 15,800
2003/02/26 1,595 1,605 1,585 1,600 26,400
2003/02/25 1,618 1,618 1,597 1,600 17,600
2003/02/24 1,639 1,639 1,609 1,621 9,300
2003/02/21 1,600 1,624 1,600 1,624 21,100
2003/02/20 1,600 1,625 1,575 1,622 19,800
2003/02/19 1,612 1,642 1,607 1,609 42,900
2003/02/18 1,540 1,619 1,540 1,608 77,700
2003/02/17 1,482 1,544 1,482 1,528 20,700
2003/02/14 1,580 1,580 1,553 1,570 22,000
2003/02/13 1,565 1,580 1,560 1,578 46,400
2003/02/12 1,494 1,580 1,494 1,535 51,400
2003/02/10 1,450 1,495 1,450 1,490 61,800
2003/02/07 1,380 1,479 1,380 1,469 39,400
2003/02/06 1,389 1,389 1,375 1,389 44,500
2003/02/05 1,330 1,400 1,330 1,388 30,000
2003/02/04 1,300 1,350 1,300 1,350 29,600
2003/02/03 1,275 1,309 1,275 1,298 16,100
2003/01/31 1,244 1,275 1,244 1,275 21,500
2003/01/30 1,252 1,266 1,252 1,264 13,100
2003/01/29 1,240 1,260 1,240 1,252 18,300
2003/01/28 1,230 1,243 1,200 1,243 21,100
2003/01/27 1,234 1,240 1,230 1,231 14,000
2003/01/24 1,220 1,241 1,220 1,233 10,600
2003/01/23 1,211 1,244 1,211 1,233 24,200
2003/01/22 1,246 1,250 1,230 1,231 16,400
2003/01/21 1,191 1,226 1,190 1,226 19,100
2003/01/20 1,178 1,193 1,158 1,193 11,500
2003/01/17 1,155 1,178 1,155 1,178 7,900
2003/01/16 1,187 1,188 1,156 1,160 7,400
2003/01/15 1,170 1,188 1,167 1,187 9,500
2003/01/14 1,152 1,180 1,152 1,170 6,600
2003/01/10 1,165 1,175 1,150 1,161 15,200
2003/01/09 1,149 1,190 1,149 1,185 10,200
2003/01/08 1,159 1,191 1,159 1,191 2,100
2003/01/07 1,180 1,210 1,180 1,199 5,900
2003/01/06 1,200 1,200 1,175 1,200 2,300

このページの先頭へ