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 |
---|---|---|---|---|---|
2004/12/30 | 2,320 | 2,340 | 2,315 | 2,330 | 10,600 |
2004/12/29 | 2,280 | 2,310 | 2,280 | 2,305 | 24,100 |
2004/12/28 | 2,260 | 2,270 | 2,230 | 2,270 | 30,400 |
2004/12/27 | 2,285 | 2,285 | 2,260 | 2,265 | 18,900 |
2004/12/24 | 2,280 | 2,280 | 2,260 | 2,270 | 37,100 |
2004/12/22 | 2,285 | 2,285 | 2,235 | 2,260 | 42,000 |
2004/12/21 | 2,320 | 2,320 | 2,250 | 2,280 | 39,300 |
2004/12/20 | 2,300 | 2,315 | 2,300 | 2,305 | 25,400 |
2004/12/17 | 2,350 | 2,350 | 2,280 | 2,315 | 58,400 |
2004/12/16 | 2,380 | 2,380 | 2,350 | 2,370 | 33,100 |
2004/12/15 | 2,355 | 2,380 | 2,350 | 2,350 | 55,700 |
2004/12/14 | 2,315 | 2,340 | 2,310 | 2,340 | 40,200 |
2004/12/13 | 2,310 | 2,315 | 2,275 | 2,310 | 27,200 |
2004/12/10 | 2,275 | 2,300 | 2,260 | 2,295 | 30,200 |
2004/12/09 | 2,285 | 2,295 | 2,250 | 2,280 | 44,100 |
2004/12/08 | 2,270 | 2,280 | 2,260 | 2,280 | 18,000 |
2004/12/07 | 2,290 | 2,290 | 2,270 | 2,285 | 11,300 |
2004/12/06 | 2,345 | 2,345 | 2,275 | 2,285 | 75,200 |
2004/12/03 | 2,370 | 2,370 | 2,300 | 2,315 | 36,600 |
2004/12/02 | 2,345 | 2,345 | 2,285 | 2,330 | 44,400 |
2004/12/01 | 2,340 | 2,340 | 2,275 | 2,330 | 29,600 |
2004/11/30 | 2,310 | 2,345 | 2,280 | 2,345 | 24,100 |
2004/11/29 | 2,275 | 2,310 | 2,255 | 2,310 | 14,100 |
2004/11/26 | 2,270 | 2,270 | 2,235 | 2,270 | 29,600 |
2004/11/25 | 2,260 | 2,270 | 2,235 | 2,270 | 30,400 |
2004/11/24 | 2,255 | 2,295 | 2,240 | 2,260 | 25,000 |
2004/11/22 | 2,275 | 2,275 | 2,225 | 2,270 | 54,400 |
2004/11/19 | 2,230 | 2,295 | 2,230 | 2,290 | 22,600 |
2004/11/18 | 2,280 | 2,315 | 2,255 | 2,255 | 43,600 |
2004/11/17 | 2,315 | 2,315 | 2,215 | 2,265 | 66,700 |
2004/11/16 | 2,345 | 2,345 | 2,260 | 2,310 | 53,100 |
2004/11/15 | 2,340 | 2,360 | 2,330 | 2,345 | 21,600 |
2004/11/12 | 2,315 | 2,330 | 2,310 | 2,330 | 22,900 |
2004/11/11 | 2,300 | 2,350 | 2,280 | 2,350 | 41,500 |
2004/11/10 | 2,300 | 2,300 | 2,275 | 2,290 | 16,000 |
2004/11/09 | 2,310 | 2,310 | 2,275 | 2,290 | 8,900 |
2004/11/08 | 2,320 | 2,320 | 2,295 | 2,310 | 12,200 |
2004/11/05 | 2,330 | 2,345 | 2,295 | 2,325 | 37,600 |
2004/11/04 | 2,280 | 2,330 | 2,260 | 2,290 | 76,500 |
2004/11/02 | 2,285 | 2,310 | 2,265 | 2,280 | 16,400 |
2004/11/01 | 2,340 | 2,340 | 2,295 | 2,305 | 11,000 |
2004/10/29 | 2,270 | 2,350 | 2,260 | 2,350 | 23,200 |
2004/10/28 | 2,260 | 2,270 | 2,245 | 2,270 | 16,900 |
2004/10/27 | 2,265 | 2,265 | 2,245 | 2,250 | 8,000 |
2004/10/26 | 2,260 | 2,285 | 2,250 | 2,265 | 17,000 |
2004/10/25 | 2,270 | 2,275 | 2,255 | 2,270 | 10,800 |
2004/10/22 | 2,275 | 2,290 | 2,270 | 2,290 | 19,500 |
2004/10/21 | 2,265 | 2,270 | 2,255 | 2,255 | 10,900 |
2004/10/20 | 2,310 | 2,310 | 2,260 | 2,280 | 37,700 |
2004/10/19 | 2,355 | 2,355 | 2,315 | 2,315 | 19,400 |
2004/10/18 | 2,350 | 2,380 | 2,320 | 2,335 | 19,700 |
2004/10/15 | 2,360 | 2,360 | 2,310 | 2,350 | 25,700 |
2004/10/14 | 2,360 | 2,390 | 2,320 | 2,390 | 13,300 |
2004/10/13 | 2,365 | 2,370 | 2,340 | 2,360 | 6,900 |
2004/10/12 | 2,390 | 2,390 | 2,350 | 2,365 | 11,900 |
2004/10/08 | 2,390 | 2,395 | 2,345 | 2,395 | 17,200 |
2004/10/07 | 2,375 | 2,385 | 2,370 | 2,385 | 16,200 |
2004/10/06 | 2,390 | 2,390 | 2,375 | 2,380 | 15,900 |
2004/10/05 | 2,380 | 2,390 | 2,370 | 2,390 | 31,200 |
2004/10/04 | 2,355 | 2,375 | 2,340 | 2,375 | 18,300 |
2004/10/01 | 2,305 | 2,355 | 2,305 | 2,355 | 19,700 |
2004/09/30 | 2,360 | 2,360 | 2,335 | 2,335 | 45,100 |
2004/09/29 | 2,355 | 2,360 | 2,320 | 2,355 | 27,600 |
2004/09/28 | 2,375 | 2,375 | 2,300 | 2,355 | 84,600 |
2004/09/27 | 2,340 | 2,370 | 2,310 | 2,370 | 41,400 |
2004/09/24 | 2,320 | 2,345 | 2,300 | 2,345 | 58,500 |
2004/09/22 | 2,305 | 2,350 | 2,305 | 2,350 | 45,200 |
2004/09/21 | 2,350 | 2,350 | 2,320 | 2,325 | 34,400 |
2004/09/17 | 2,355 | 2,360 | 2,335 | 2,345 | 64,600 |
2004/09/16 | 2,330 | 2,360 | 2,310 | 2,360 | 50,300 |
2004/09/15 | 2,300 | 2,360 | 2,300 | 2,350 | 36,700 |
2004/09/14 | 2,335 | 2,350 | 2,320 | 2,330 | 130,800 |
2004/09/13 | 2,290 | 2,330 | 2,290 | 2,330 | 15,600 |
2004/09/10 | 2,340 | 2,345 | 2,310 | 2,325 | 40,600 |
2004/09/09 | 2,330 | 2,360 | 2,325 | 2,325 | 28,100 |
2004/09/08 | 2,370 | 2,370 | 2,325 | 2,325 | 14,500 |
2004/09/07 | 2,375 | 2,380 | 2,345 | 2,375 | 14,700 |
2004/09/06 | 2,360 | 2,390 | 2,340 | 2,390 | 19,300 |
2004/09/03 | 2,390 | 2,400 | 2,365 | 2,370 | 28,900 |
2004/09/02 | 2,400 | 2,410 | 2,340 | 2,410 | 35,000 |
2004/09/01 | 2,395 | 2,420 | 2,360 | 2,420 | 35,000 |
2004/08/31 | 2,345 | 2,395 | 2,335 | 2,395 | 22,500 |
2004/08/30 | 2,380 | 2,380 | 2,335 | 2,370 | 15,700 |
2004/08/27 | 2,325 | 2,360 | 2,300 | 2,360 | 16,100 |
2004/08/26 | 2,340 | 2,375 | 2,290 | 2,290 | 11,900 |
2004/08/25 | 2,345 | 2,380 | 2,330 | 2,380 | 22,100 |
2004/08/24 | 2,340 | 2,345 | 2,325 | 2,345 | 16,800 |
2004/08/23 | 2,300 | 2,350 | 2,300 | 2,350 | 17,200 |
2004/08/20 | 2,300 | 2,315 | 2,285 | 2,310 | 18,600 |
2004/08/19 | 2,315 | 2,320 | 2,280 | 2,315 | 27,400 |
2004/08/18 | 2,285 | 2,320 | 2,250 | 2,320 | 26,100 |
2004/08/17 | 2,275 | 2,305 | 2,235 | 2,265 | 19,500 |
2004/08/16 | 2,285 | 2,290 | 2,245 | 2,270 | 19,300 |
2004/08/13 | 2,345 | 2,345 | 2,265 | 2,285 | 29,800 |
2004/08/12 | 2,300 | 2,340 | 2,250 | 2,340 | 28,900 |
2004/08/11 | 2,250 | 2,290 | 2,215 | 2,290 | 37,600 |
2004/08/10 | 2,235 | 2,245 | 2,200 | 2,230 | 18,400 |
2004/08/09 | 2,120 | 2,240 | 2,120 | 2,225 | 30,200 |
2004/08/06 | 2,245 | 2,245 | 2,200 | 2,200 | 27,300 |
2004/08/05 | 2,305 | 2,305 | 2,190 | 2,285 | 76,100 |
2004/08/04 | 2,225 | 2,295 | 2,200 | 2,290 | 60,300 |
2004/08/03 | 2,285 | 2,300 | 2,245 | 2,250 | 35,800 |
2004/08/02 | 2,320 | 2,320 | 2,255 | 2,300 | 21,100 |
2004/07/30 | 2,260 | 2,350 | 2,235 | 2,350 | 85,100 |
2004/07/29 | 2,320 | 2,340 | 2,240 | 2,340 | 33,400 |
2004/07/28 | 2,395 | 2,395 | 2,225 | 2,345 | 69,400 |
2004/07/27 | 2,410 | 2,410 | 2,330 | 2,405 | 26,200 |
2004/07/26 | 2,465 | 2,465 | 2,345 | 2,410 | 24,900 |
2004/07/23 | 2,480 | 2,480 | 2,370 | 2,440 | 31,800 |
2004/07/22 | 2,355 | 2,445 | 2,315 | 2,445 | 34,200 |
2004/07/21 | 2,370 | 2,435 | 2,370 | 2,435 | 27,500 |
2004/07/20 | 2,455 | 2,455 | 2,395 | 2,410 | 14,800 |
2004/07/16 | 2,445 | 2,455 | 2,365 | 2,455 | 14,900 |
2004/07/15 | 2,450 | 2,450 | 2,400 | 2,445 | 18,500 |
2004/07/14 | 2,495 | 2,495 | 2,370 | 2,455 | 23,200 |
2004/07/13 | 2,495 | 2,495 | 2,450 | 2,485 | 9,900 |
2004/07/12 | 2,450 | 2,535 | 2,450 | 2,495 | 20,800 |
2004/07/09 | 2,480 | 2,480 | 2,440 | 2,470 | 26,400 |
2004/07/08 | 2,490 | 2,490 | 2,430 | 2,450 | 29,600 |
2004/07/07 | 2,400 | 2,440 | 2,395 | 2,430 | 18,600 |
2004/07/06 | 2,480 | 2,540 | 2,470 | 2,480 | 69,700 |
2004/07/05 | 2,475 | 2,490 | 2,465 | 2,480 | 40,100 |
2004/07/02 | 2,450 | 2,490 | 2,420 | 2,465 | 14,100 |
2004/07/01 | 2,495 | 2,495 | 2,400 | 2,470 | 32,700 |
2004/06/30 | 2,455 | 2,495 | 2,455 | 2,490 | 58,500 |
2004/06/29 | 2,480 | 2,480 | 2,420 | 2,435 | 16,200 |
2004/06/28 | 2,495 | 2,495 | 2,420 | 2,460 | 24,400 |
2004/06/25 | 2,455 | 2,470 | 2,425 | 2,465 | 48,500 |
2004/06/24 | 2,380 | 2,400 | 2,360 | 2,395 | 36,700 |
2004/06/23 | 2,380 | 2,385 | 2,335 | 2,370 | 22,900 |
2004/06/22 | 2,335 | 2,360 | 2,300 | 2,360 | 54,600 |
2004/06/21 | 2,365 | 2,405 | 2,350 | 2,375 | 20,800 |
2004/06/18 | 2,400 | 2,405 | 2,340 | 2,405 | 22,500 |
2004/06/17 | 2,400 | 2,400 | 2,365 | 2,400 | 35,800 |
2004/06/16 | 2,345 | 2,380 | 2,345 | 2,365 | 12,400 |
2004/06/15 | 2,380 | 2,380 | 2,310 | 2,375 | 22,600 |
2004/06/14 | 2,380 | 2,395 | 2,360 | 2,375 | 15,100 |
2004/06/11 | 2,360 | 2,385 | 2,340 | 2,380 | 47,600 |
2004/06/10 | 2,360 | 2,400 | 2,330 | 2,385 | 53,800 |
2004/06/09 | 2,375 | 2,405 | 2,360 | 2,375 | 26,100 |
2004/06/08 | 2,465 | 2,470 | 2,345 | 2,380 | 91,700 |
2004/06/07 | 2,425 | 2,470 | 2,420 | 2,455 | 76,900 |
2004/06/04 | 2,400 | 2,425 | 2,300 | 2,420 | 62,900 |
2004/06/03 | 2,490 | 2,490 | 2,340 | 2,380 | 103,700 |
2004/06/02 | 2,495 | 2,540 | 2,460 | 2,480 | 86,900 |
2004/06/01 | 2,650 | 2,670 | 2,530 | 2,570 | 56,900 |
2004/05/31 | 2,555 | 2,680 | 2,545 | 2,680 | 102,100 |
2004/05/28 | 2,490 | 2,660 | 2,490 | 2,635 | 174,600 |
2004/05/27 | 2,430 | 2,550 | 2,400 | 2,490 | 114,500 |
2004/05/26 | 2,325 | 2,445 | 2,270 | 2,365 | 79,400 |
2004/05/25 | 2,300 | 2,300 | 2,260 | 2,285 | 41,000 |
2004/05/24 | 2,245 | 2,320 | 2,225 | 2,295 | 135,600 |
2004/05/21 | 2,245 | 2,275 | 2,210 | 2,235 | 62,900 |
2004/05/20 | 2,170 | 2,235 | 2,160 | 2,210 | 124,100 |
2004/05/19 | 2,150 | 2,155 | 2,140 | 2,140 | 91,800 |
2004/05/18 | 2,155 | 2,165 | 2,105 | 2,145 | 86,100 |
2004/05/17 | 2,200 | 2,200 | 2,100 | 2,155 | 62,200 |
2004/05/14 | 2,280 | 2,295 | 2,190 | 2,250 | 80,000 |
2004/05/13 | 2,240 | 2,270 | 2,210 | 2,270 | 94,700 |
2004/05/12 | 2,205 | 2,230 | 2,165 | 2,220 | 150,000 |
2004/05/11 | 2,150 | 2,205 | 2,050 | 2,205 | 135,800 |
2004/05/10 | 2,140 | 2,210 | 2,140 | 2,210 | 75,300 |
2004/05/07 | 2,160 | 2,195 | 2,120 | 2,180 | 56,800 |
2004/05/06 | 2,115 | 2,165 | 2,115 | 2,165 | 62,100 |
2004/04/30 | 2,095 | 2,140 | 2,070 | 2,140 | 55,700 |
2004/04/28 | 2,075 | 2,115 | 2,075 | 2,090 | 77,900 |
2004/04/27 | 2,080 | 2,085 | 2,070 | 2,070 | 33,900 |
2004/04/26 | 2,130 | 2,130 | 2,070 | 2,080 | 45,500 |
2004/04/23 | 2,030 | 2,065 | 2,030 | 2,060 | 21,600 |
2004/04/22 | 2,025 | 2,055 | 2,015 | 2,040 | 25,700 |
2004/04/21 | 2,090 | 2,090 | 2,010 | 2,085 | 106,100 |
2004/04/20 | 1,996 | 2,120 | 1,977 | 2,095 | 48,100 |
2004/04/19 | 2,025 | 2,025 | 1,961 | 1,996 | 277,800 |
2004/04/16 | 2,030 | 2,045 | 1,980 | 2,035 | 19,400 |
2004/04/15 | 2,045 | 2,050 | 1,983 | 1,991 | 19,400 |
2004/04/14 | 2,055 | 2,100 | 2,025 | 2,050 | 24,600 |
2004/04/13 | 2,060 | 2,100 | 2,060 | 2,075 | 25,400 |
2004/04/12 | 1,991 | 2,080 | 1,991 | 2,070 | 56,500 |
2004/04/09 | 2,010 | 2,050 | 1,981 | 1,991 | 50,100 |
2004/04/08 | 2,040 | 2,090 | 2,000 | 2,030 | 47,500 |
2004/04/07 | 2,050 | 2,165 | 2,030 | 2,085 | 141,700 |
2004/04/06 | 2,000 | 2,080 | 2,000 | 2,030 | 58,600 |
2004/04/05 | 1,998 | 2,025 | 1,990 | 2,000 | 70,400 |
2004/04/02 | 1,984 | 1,985 | 1,925 | 1,980 | 23,400 |
2004/04/01 | 1,980 | 1,995 | 1,980 | 1,985 | 51,400 |
2004/03/31 | 1,990 | 1,990 | 1,965 | 1,982 | 24,200 |
2004/03/30 | 1,989 | 1,989 | 1,970 | 1,973 | 38,000 |
2004/03/29 | 1,989 | 1,989 | 1,972 | 1,977 | 38,600 |
2004/03/26 | 1,975 | 1,990 | 1,965 | 1,968 | 28,100 |
2004/03/25 | 1,960 | 1,975 | 1,920 | 1,964 | 29,300 |
2004/03/24 | 1,970 | 1,979 | 1,964 | 1,964 | 25,900 |
2004/03/23 | 1,950 | 1,991 | 1,946 | 1,964 | 19,400 |
2004/03/22 | 1,980 | 1,981 | 1,960 | 1,963 | 26,900 |
2004/03/19 | 1,970 | 2,000 | 1,963 | 1,980 | 37,200 |
2004/03/18 | 1,999 | 2,015 | 1,980 | 1,985 | 87,500 |
2004/03/17 | 1,995 | 2,010 | 1,995 | 1,999 | 52,400 |
2004/03/16 | 2,000 | 2,010 | 1,990 | 1,995 | 54,900 |
2004/03/15 | 1,967 | 2,030 | 1,967 | 2,000 | 66,700 |
2004/03/12 | 1,960 | 1,976 | 1,960 | 1,966 | 77,300 |
2004/03/11 | 1,960 | 1,971 | 1,932 | 1,961 | 66,400 |
2004/03/10 | 1,920 | 1,944 | 1,910 | 1,940 | 48,400 |
2004/03/09 | 1,920 | 1,929 | 1,918 | 1,921 | 47,900 |
2004/03/08 | 1,960 | 1,960 | 1,920 | 1,935 | 49,900 |
2004/03/05 | 1,891 | 1,915 | 1,881 | 1,914 | 84,300 |
2004/03/04 | 1,870 | 1,890 | 1,870 | 1,890 | 53,400 |
2004/03/03 | 1,870 | 1,892 | 1,860 | 1,889 | 56,300 |
2004/03/02 | 1,830 | 1,900 | 1,823 | 1,900 | 145,100 |
2004/03/01 | 1,799 | 1,831 | 1,793 | 1,830 | 77,300 |
2004/02/27 | 1,788 | 1,818 | 1,788 | 1,818 | 103,500 |
2004/02/26 | 1,802 | 1,820 | 1,771 | 1,818 | 346,400 |
2004/02/25 | 1,800 | 1,828 | 1,785 | 1,824 | 97,900 |
2004/02/24 | 1,820 | 1,833 | 1,800 | 1,830 | 76,400 |
2004/02/23 | 1,781 | 1,835 | 1,778 | 1,835 | 70,800 |
2004/02/20 | 1,740 | 1,784 | 1,740 | 1,783 | 57,100 |
2004/02/19 | 1,750 | 1,791 | 1,745 | 1,785 | 54,100 |
2004/02/18 | 1,735 | 1,755 | 1,735 | 1,746 | 113,400 |
2004/02/17 | 1,745 | 1,750 | 1,710 | 1,749 | 57,100 |
2004/02/16 | 1,704 | 1,730 | 1,704 | 1,730 | 33,300 |
2004/02/13 | 1,785 | 1,785 | 1,751 | 1,751 | 16,000 |
2004/02/12 | 1,785 | 1,798 | 1,781 | 1,790 | 33,200 |
2004/02/10 | 1,820 | 1,820 | 1,762 | 1,768 | 47,800 |
2004/02/09 | 1,849 | 1,849 | 1,810 | 1,820 | 25,100 |
2004/02/06 | 1,801 | 1,809 | 1,690 | 1,809 | 75,800 |
2004/02/05 | 1,855 | 1,882 | 1,801 | 1,831 | 64,900 |
2004/02/04 | 1,896 | 1,896 | 1,820 | 1,885 | 15,600 |
2004/02/03 | 1,900 | 1,902 | 1,862 | 1,896 | 48,900 |
2004/02/02 | 1,930 | 1,940 | 1,920 | 1,924 | 30,100 |
2004/01/30 | 1,910 | 1,945 | 1,910 | 1,941 | 30,400 |
2004/01/29 | 1,882 | 1,932 | 1,875 | 1,922 | 40,100 |
2004/01/28 | 1,910 | 1,922 | 1,882 | 1,882 | 41,400 |
2004/01/27 | 1,960 | 1,960 | 1,911 | 1,913 | 57,300 |
2004/01/26 | 1,936 | 1,962 | 1,930 | 1,931 | 94,700 |
2004/01/23 | 1,898 | 1,954 | 1,883 | 1,928 | 39,600 |
2004/01/22 | 1,880 | 1,895 | 1,855 | 1,882 | 55,900 |
2004/01/21 | 1,842 | 1,856 | 1,840 | 1,850 | 34,100 |
2004/01/20 | 1,874 | 1,874 | 1,831 | 1,846 | 23,800 |
2004/01/19 | 1,850 | 1,860 | 1,820 | 1,844 | 47,100 |
2004/01/16 | 1,810 | 1,850 | 1,810 | 1,846 | 27,000 |
2004/01/15 | 1,860 | 1,860 | 1,810 | 1,838 | 43,900 |
2004/01/14 | 1,880 | 1,880 | 1,867 | 1,870 | 29,300 |
2004/01/13 | 1,861 | 1,883 | 1,852 | 1,865 | 41,300 |
2004/01/09 | 1,908 | 1,908 | 1,887 | 1,891 | 33,400 |
2004/01/08 | 1,913 | 1,913 | 1,883 | 1,898 | 12,800 |
2004/01/07 | 1,930 | 1,930 | 1,890 | 1,919 | 58,900 |
2004/01/06 | 1,970 | 1,998 | 1,915 | 1,965 | 48,200 |
2004/01/05 | 2,055 | 2,055 | 2,000 | 2,010 | 22,500 |