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 |
|---|---|---|---|---|---|
| 2007/12/28 | 2,805 | 2,805 | 2,765 | 2,770 | 8,900 |
| 2007/12/27 | 2,810 | 2,820 | 2,795 | 2,795 | 16,100 |
| 2007/12/26 | 2,805 | 2,820 | 2,775 | 2,810 | 12,000 |
| 2007/12/25 | 2,840 | 2,840 | 2,760 | 2,775 | 19,500 |
| 2007/12/21 | 2,745 | 2,800 | 2,710 | 2,800 | 22,400 |
| 2007/12/20 | 2,810 | 2,820 | 2,765 | 2,770 | 22,700 |
| 2007/12/19 | 2,835 | 2,865 | 2,810 | 2,810 | 11,500 |
| 2007/12/18 | 2,830 | 2,880 | 2,830 | 2,850 | 17,700 |
| 2007/12/17 | 2,885 | 2,890 | 2,840 | 2,840 | 22,100 |
| 2007/12/14 | 2,920 | 2,930 | 2,890 | 2,915 | 53,000 |
| 2007/12/13 | 3,010 | 3,010 | 2,960 | 2,960 | 19,100 |
| 2007/12/12 | 2,995 | 3,040 | 2,980 | 3,030 | 16,600 |
| 2007/12/11 | 3,090 | 3,090 | 3,020 | 3,040 | 11,700 |
| 2007/12/10 | 3,110 | 3,110 | 3,040 | 3,060 | 29,300 |
| 2007/12/07 | 3,060 | 3,150 | 3,060 | 3,110 | 29,600 |
| 2007/12/06 | 3,140 | 3,140 | 3,060 | 3,110 | 23,200 |
| 2007/12/05 | 2,965 | 3,100 | 2,930 | 3,090 | 50,800 |
| 2007/12/04 | 3,020 | 3,050 | 2,975 | 2,975 | 16,600 |
| 2007/12/03 | 3,030 | 3,050 | 3,000 | 3,020 | 10,700 |
| 2007/11/30 | 2,980 | 3,050 | 2,970 | 3,040 | 19,900 |
| 2007/11/29 | 2,985 | 3,000 | 2,945 | 2,960 | 43,000 |
| 2007/11/28 | 3,030 | 3,030 | 2,945 | 2,965 | 42,800 |
| 2007/11/27 | 2,955 | 3,030 | 2,950 | 3,020 | 39,300 |
| 2007/11/26 | 2,965 | 3,030 | 2,965 | 2,995 | 29,700 |
| 2007/11/22 | 2,960 | 3,030 | 2,950 | 2,985 | 109,000 |
| 2007/11/21 | 3,160 | 3,190 | 3,110 | 3,110 | 16,600 |
| 2007/11/20 | 3,110 | 3,170 | 3,060 | 3,150 | 60,300 |
| 2007/11/19 | 3,130 | 3,170 | 3,120 | 3,160 | 33,600 |
| 2007/11/16 | 3,020 | 3,120 | 3,020 | 3,110 | 48,700 |
| 2007/11/15 | 3,070 | 3,100 | 3,030 | 3,060 | 66,200 |
| 2007/11/14 | 2,995 | 3,050 | 2,985 | 3,050 | 27,100 |
| 2007/11/13 | 2,940 | 2,985 | 2,930 | 2,960 | 37,000 |
| 2007/11/12 | 2,950 | 3,000 | 2,905 | 2,980 | 51,300 |
| 2007/11/09 | 3,030 | 3,040 | 2,980 | 2,990 | 18,000 |
| 2007/11/08 | 2,980 | 3,020 | 2,920 | 3,000 | 44,900 |
| 2007/11/07 | 3,010 | 3,050 | 3,000 | 3,030 | 52,900 |
| 2007/11/06 | 2,920 | 2,950 | 2,895 | 2,930 | 45,600 |
| 2007/11/05 | 3,000 | 3,010 | 2,905 | 2,925 | 39,500 |
| 2007/11/02 | 3,000 | 3,030 | 2,985 | 2,990 | 131,400 |
| 2007/11/01 | 3,110 | 3,180 | 2,950 | 3,040 | 184,200 |
| 2007/10/31 | 3,040 | 3,040 | 2,990 | 3,010 | 14,900 |
| 2007/10/30 | 3,030 | 3,040 | 2,985 | 3,000 | 18,300 |
| 2007/10/29 | 3,020 | 3,040 | 3,010 | 3,030 | 15,200 |
| 2007/10/26 | 3,020 | 3,030 | 3,010 | 3,020 | 12,900 |
| 2007/10/25 | 3,130 | 3,130 | 3,040 | 3,040 | 21,600 |
| 2007/10/24 | 3,150 | 3,160 | 3,120 | 3,130 | 12,000 |
| 2007/10/23 | 3,200 | 3,200 | 3,110 | 3,130 | 31,900 |
| 2007/10/22 | 3,200 | 3,220 | 3,130 | 3,200 | 21,200 |
| 2007/10/19 | 3,240 | 3,250 | 3,190 | 3,200 | 16,800 |
| 2007/10/18 | 3,170 | 3,220 | 3,170 | 3,220 | 12,700 |
| 2007/10/17 | 3,160 | 3,170 | 3,120 | 3,120 | 25,200 |
| 2007/10/16 | 3,280 | 3,290 | 3,180 | 3,180 | 34,400 |
| 2007/10/15 | 3,320 | 3,320 | 3,210 | 3,240 | 18,900 |
| 2007/10/12 | 3,300 | 3,330 | 3,290 | 3,290 | 15,700 |
| 2007/10/11 | 3,260 | 3,340 | 3,260 | 3,320 | 13,900 |
| 2007/10/10 | 3,330 | 3,330 | 3,240 | 3,250 | 11,900 |
| 2007/10/09 | 3,250 | 3,310 | 3,250 | 3,290 | 8,500 |
| 2007/10/05 | 3,280 | 3,300 | 3,240 | 3,250 | 11,300 |
| 2007/10/04 | 3,280 | 3,300 | 3,280 | 3,300 | 4,600 |
| 2007/10/03 | 3,370 | 3,370 | 3,290 | 3,320 | 10,300 |
| 2007/10/02 | 3,290 | 3,320 | 3,290 | 3,320 | 9,600 |
| 2007/10/01 | 3,290 | 3,320 | 3,260 | 3,270 | 11,600 |
| 2007/09/28 | 3,240 | 3,300 | 3,230 | 3,290 | 18,800 |
| 2007/09/27 | 3,240 | 3,270 | 3,230 | 3,260 | 9,900 |
| 2007/09/26 | 3,270 | 3,270 | 3,190 | 3,200 | 13,600 |
| 2007/09/25 | 3,360 | 3,360 | 3,220 | 3,240 | 15,300 |
| 2007/09/21 | 3,310 | 3,340 | 3,260 | 3,330 | 13,200 |
| 2007/09/20 | 3,420 | 3,420 | 3,300 | 3,340 | 15,800 |
| 2007/09/19 | 3,360 | 3,390 | 3,340 | 3,380 | 16,400 |
| 2007/09/18 | 3,360 | 3,430 | 3,340 | 3,340 | 9,000 |
| 2007/09/14 | 3,430 | 3,430 | 3,390 | 3,390 | 46,800 |
| 2007/09/13 | 3,450 | 3,450 | 3,380 | 3,380 | 33,100 |
| 2007/09/12 | 3,470 | 3,470 | 3,430 | 3,430 | 16,500 |
| 2007/09/11 | 3,330 | 3,440 | 3,330 | 3,420 | 22,200 |
| 2007/09/10 | 3,390 | 3,420 | 3,380 | 3,420 | 27,800 |
| 2007/09/07 | 3,320 | 3,430 | 3,300 | 3,400 | 43,100 |
| 2007/09/06 | 3,240 | 3,350 | 3,200 | 3,310 | 18,000 |
| 2007/09/05 | 3,260 | 3,280 | 3,230 | 3,240 | 15,900 |
| 2007/09/04 | 3,350 | 3,350 | 3,270 | 3,310 | 19,100 |
| 2007/09/03 | 3,360 | 3,360 | 3,290 | 3,340 | 19,400 |
| 2007/08/31 | 3,240 | 3,330 | 3,200 | 3,330 | 21,700 |
| 2007/08/30 | 3,190 | 3,220 | 3,160 | 3,220 | 11,500 |
| 2007/08/29 | 3,220 | 3,220 | 3,080 | 3,180 | 51,400 |
| 2007/08/28 | 3,260 | 3,270 | 3,180 | 3,240 | 21,400 |
| 2007/08/27 | 3,150 | 3,240 | 3,150 | 3,230 | 53,600 |
| 2007/08/24 | 3,200 | 3,200 | 3,100 | 3,110 | 17,300 |
| 2007/08/23 | 3,100 | 3,210 | 3,100 | 3,200 | 17,900 |
| 2007/08/22 | 3,110 | 3,130 | 3,070 | 3,080 | 12,700 |
| 2007/08/21 | 3,150 | 3,180 | 3,100 | 3,110 | 27,700 |
| 2007/08/20 | 3,060 | 3,150 | 3,030 | 3,070 | 25,600 |
| 2007/08/17 | 3,060 | 3,100 | 2,975 | 3,010 | 32,200 |
| 2007/08/16 | 3,200 | 3,200 | 3,050 | 3,090 | 20,500 |
| 2007/08/15 | 3,270 | 3,280 | 3,210 | 3,240 | 19,400 |
| 2007/08/14 | 3,200 | 3,260 | 3,170 | 3,230 | 30,400 |
| 2007/08/13 | 3,020 | 3,260 | 3,020 | 3,200 | 74,800 |
| 2007/08/10 | 3,200 | 3,220 | 3,040 | 3,070 | 76,900 |
| 2007/08/09 | 3,400 | 3,460 | 3,290 | 3,290 | 70,300 |
| 2007/08/08 | 3,380 | 3,400 | 3,260 | 3,350 | 47,600 |
| 2007/08/07 | 3,700 | 3,700 | 3,330 | 3,380 | 35,400 |
| 2007/08/06 | 3,550 | 3,750 | 3,530 | 3,700 | 46,500 |
| 2007/08/03 | 3,610 | 3,640 | 3,580 | 3,600 | 20,100 |
| 2007/08/02 | 3,540 | 3,640 | 3,490 | 3,610 | 51,400 |
| 2007/08/01 | 3,540 | 3,590 | 3,540 | 3,560 | 37,200 |
| 2007/07/31 | 3,570 | 3,640 | 3,530 | 3,620 | 32,700 |
| 2007/07/30 | 3,470 | 3,620 | 3,470 | 3,620 | 48,700 |
| 2007/07/27 | 3,470 | 3,490 | 3,440 | 3,470 | 47,300 |
| 2007/07/26 | 3,410 | 3,500 | 3,410 | 3,470 | 50,600 |
| 2007/07/25 | 3,310 | 3,470 | 3,310 | 3,410 | 54,700 |
| 2007/07/24 | 3,310 | 3,310 | 3,210 | 3,260 | 24,500 |
| 2007/07/23 | 3,300 | 3,340 | 3,260 | 3,300 | 23,300 |
| 2007/07/20 | 3,330 | 3,370 | 3,300 | 3,310 | 32,700 |
| 2007/07/19 | 3,410 | 3,410 | 3,250 | 3,380 | 25,500 |
| 2007/07/18 | 3,400 | 3,400 | 3,340 | 3,360 | 21,100 |
| 2007/07/17 | 3,470 | 3,470 | 3,390 | 3,410 | 23,500 |
| 2007/07/13 | 3,430 | 3,460 | 3,390 | 3,430 | 27,300 |
| 2007/07/12 | 3,480 | 3,490 | 3,420 | 3,440 | 25,200 |
| 2007/07/11 | 3,490 | 3,510 | 3,460 | 3,490 | 14,400 |
| 2007/07/10 | 3,440 | 3,490 | 3,440 | 3,490 | 10,200 |
| 2007/07/09 | 3,450 | 3,470 | 3,430 | 3,460 | 17,000 |
| 2007/07/06 | 3,460 | 3,460 | 3,430 | 3,450 | 17,800 |
| 2007/07/05 | 3,470 | 3,490 | 3,450 | 3,490 | 7,800 |
| 2007/07/04 | 3,450 | 3,470 | 3,430 | 3,470 | 10,000 |
| 2007/07/03 | 3,450 | 3,490 | 3,450 | 3,480 | 14,300 |
| 2007/07/02 | 3,420 | 3,480 | 3,420 | 3,480 | 19,300 |
| 2007/06/29 | 3,490 | 3,500 | 3,400 | 3,460 | 36,000 |
| 2007/06/28 | 3,400 | 3,490 | 3,390 | 3,470 | 55,900 |
| 2007/06/27 | 3,370 | 3,370 | 3,330 | 3,330 | 18,400 |
| 2007/06/26 | 3,380 | 3,380 | 3,360 | 3,360 | 4,900 |
| 2007/06/25 | 3,400 | 3,410 | 3,380 | 3,380 | 27,400 |
| 2007/06/22 | 3,420 | 3,420 | 3,390 | 3,400 | 11,500 |
| 2007/06/21 | 3,410 | 3,420 | 3,400 | 3,420 | 16,400 |
| 2007/06/20 | 3,410 | 3,440 | 3,400 | 3,420 | 44,600 |
| 2007/06/19 | 3,440 | 3,440 | 3,370 | 3,410 | 29,700 |
| 2007/06/18 | 3,330 | 3,430 | 3,320 | 3,430 | 33,600 |
| 2007/06/15 | 3,330 | 3,330 | 3,290 | 3,310 | 22,800 |
| 2007/06/14 | 3,260 | 3,320 | 3,260 | 3,310 | 19,700 |
| 2007/06/13 | 3,230 | 3,290 | 3,230 | 3,270 | 21,400 |
| 2007/06/12 | 3,240 | 3,310 | 3,240 | 3,280 | 50,300 |
| 2007/06/11 | 3,220 | 3,270 | 3,210 | 3,260 | 26,800 |
| 2007/06/08 | 3,310 | 3,320 | 3,210 | 3,230 | 75,200 |
| 2007/06/07 | 3,300 | 3,310 | 3,240 | 3,300 | 46,200 |
| 2007/06/06 | 3,290 | 3,350 | 3,280 | 3,330 | 32,600 |
| 2007/06/05 | 3,290 | 3,300 | 3,260 | 3,300 | 41,800 |
| 2007/06/04 | 3,360 | 3,360 | 3,270 | 3,290 | 61,100 |
| 2007/06/01 | 3,360 | 3,370 | 3,330 | 3,340 | 46,700 |
| 2007/05/31 | 3,310 | 3,350 | 3,310 | 3,330 | 39,900 |
| 2007/05/30 | 3,240 | 3,340 | 3,210 | 3,330 | 58,100 |
| 2007/05/29 | 3,140 | 3,190 | 3,110 | 3,190 | 40,500 |
| 2007/05/28 | 3,090 | 3,210 | 3,090 | 3,190 | 66,400 |
| 2007/05/25 | 3,140 | 3,140 | 3,030 | 3,070 | 72,500 |
| 2007/05/24 | 3,180 | 3,180 | 3,110 | 3,140 | 52,100 |
| 2007/05/23 | 3,120 | 3,230 | 3,120 | 3,190 | 80,100 |
| 2007/05/22 | 3,030 | 3,190 | 3,020 | 3,170 | 121,000 |
| 2007/05/21 | 3,200 | 3,220 | 3,030 | 3,040 | 72,700 |
| 2007/05/18 | 3,260 | 3,260 | 3,160 | 3,200 | 36,900 |
| 2007/05/17 | 3,270 | 3,270 | 3,220 | 3,230 | 23,100 |
| 2007/05/16 | 3,280 | 3,280 | 3,210 | 3,230 | 23,900 |
| 2007/05/15 | 3,310 | 3,320 | 3,210 | 3,230 | 47,600 |
| 2007/05/14 | 3,320 | 3,350 | 3,290 | 3,310 | 24,400 |
| 2007/05/11 | 3,330 | 3,340 | 3,270 | 3,300 | 20,100 |
| 2007/05/10 | 3,350 | 3,420 | 3,290 | 3,350 | 43,900 |
| 2007/05/09 | 3,400 | 3,410 | 3,280 | 3,310 | 57,500 |
| 2007/05/08 | 3,450 | 3,450 | 3,390 | 3,400 | 20,500 |
| 2007/05/07 | 3,440 | 3,560 | 3,440 | 3,480 | 46,700 |
| 2007/05/02 | 3,430 | 3,470 | 3,390 | 3,390 | 19,500 |
| 2007/05/01 | 3,390 | 3,460 | 3,380 | 3,410 | 31,900 |
| 2007/04/27 | 3,360 | 3,380 | 3,340 | 3,380 | 54,800 |
| 2007/04/26 | 3,360 | 3,390 | 3,340 | 3,360 | 30,200 |
| 2007/04/25 | 3,290 | 3,320 | 3,240 | 3,290 | 63,200 |
| 2007/04/24 | 3,300 | 3,330 | 3,240 | 3,330 | 43,500 |
| 2007/04/23 | 3,330 | 3,360 | 3,260 | 3,290 | 83,900 |
| 2007/04/20 | 3,330 | 3,330 | 3,260 | 3,300 | 96,500 |
| 2007/04/19 | 3,400 | 3,440 | 3,300 | 3,310 | 126,500 |
| 2007/04/18 | 3,430 | 3,480 | 3,350 | 3,400 | 247,800 |
| 2007/04/17 | 3,220 | 3,310 | 3,220 | 3,250 | 85,300 |
| 2007/04/16 | 3,180 | 3,380 | 3,170 | 3,240 | 102,200 |
| 2007/04/13 | 3,160 | 3,210 | 3,110 | 3,120 | 63,000 |
| 2007/04/12 | 3,180 | 3,230 | 3,110 | 3,150 | 42,400 |
| 2007/04/11 | 3,190 | 3,230 | 3,180 | 3,200 | 31,500 |
| 2007/04/10 | 3,210 | 3,230 | 3,210 | 3,210 | 17,100 |
| 2007/04/09 | 3,210 | 3,220 | 3,200 | 3,210 | 17,300 |
| 2007/04/06 | 3,260 | 3,270 | 3,190 | 3,190 | 37,800 |
| 2007/04/05 | 3,270 | 3,290 | 3,270 | 3,280 | 11,900 |
| 2007/04/04 | 3,230 | 3,260 | 3,230 | 3,260 | 17,600 |
| 2007/04/03 | 3,230 | 3,240 | 3,190 | 3,200 | 19,800 |
| 2007/04/02 | 3,200 | 3,250 | 3,170 | 3,180 | 19,600 |
| 2007/03/30 | 3,240 | 3,270 | 3,220 | 3,240 | 9,400 |
| 2007/03/29 | 3,200 | 3,250 | 3,150 | 3,230 | 24,000 |
| 2007/03/28 | 3,290 | 3,300 | 3,250 | 3,250 | 18,700 |
| 2007/03/27 | 3,280 | 3,340 | 3,270 | 3,290 | 35,100 |
| 2007/03/26 | 3,330 | 3,330 | 3,280 | 3,330 | 46,300 |
| 2007/03/23 | 3,320 | 3,320 | 3,240 | 3,280 | 38,600 |
| 2007/03/22 | 3,300 | 3,350 | 3,280 | 3,320 | 33,100 |
| 2007/03/20 | 3,330 | 3,330 | 3,240 | 3,250 | 21,700 |
| 2007/03/19 | 3,320 | 3,330 | 3,280 | 3,320 | 11,200 |
| 2007/03/16 | 3,320 | 3,320 | 3,280 | 3,290 | 17,400 |
| 2007/03/15 | 3,360 | 3,360 | 3,290 | 3,310 | 31,700 |
| 2007/03/14 | 3,300 | 3,370 | 3,290 | 3,310 | 32,500 |
| 2007/03/13 | 3,490 | 3,490 | 3,440 | 3,450 | 19,900 |
| 2007/03/12 | 3,500 | 3,550 | 3,490 | 3,520 | 19,600 |
| 2007/03/09 | 3,500 | 3,510 | 3,500 | 3,500 | 30,800 |
| 2007/03/08 | 3,500 | 3,530 | 3,490 | 3,510 | 15,500 |
| 2007/03/07 | 3,590 | 3,590 | 3,500 | 3,500 | 23,900 |
| 2007/03/06 | 3,500 | 3,540 | 3,490 | 3,540 | 12,600 |
| 2007/03/05 | 3,670 | 3,680 | 3,480 | 3,500 | 45,400 |
| 2007/03/02 | 3,710 | 3,730 | 3,660 | 3,700 | 36,200 |
| 2007/03/01 | 3,710 | 3,740 | 3,660 | 3,730 | 39,100 |
| 2007/02/28 | 3,470 | 3,750 | 3,470 | 3,700 | 30,100 |
| 2007/02/27 | 3,790 | 3,790 | 3,750 | 3,770 | 14,300 |
| 2007/02/26 | 3,750 | 3,800 | 3,740 | 3,760 | 28,200 |
| 2007/02/23 | 3,760 | 3,780 | 3,740 | 3,750 | 19,500 |
| 2007/02/22 | 3,710 | 3,750 | 3,700 | 3,750 | 28,600 |
| 2007/02/21 | 3,690 | 3,750 | 3,600 | 3,690 | 35,700 |
| 2007/02/20 | 3,660 | 3,700 | 3,630 | 3,670 | 16,700 |
| 2007/02/19 | 3,590 | 3,660 | 3,560 | 3,660 | 26,900 |
| 2007/02/16 | 3,580 | 3,580 | 3,560 | 3,580 | 16,200 |
| 2007/02/15 | 3,480 | 3,570 | 3,470 | 3,560 | 29,700 |
| 2007/02/14 | 3,450 | 3,470 | 3,430 | 3,440 | 21,200 |
| 2007/02/13 | 3,400 | 3,460 | 3,400 | 3,440 | 26,300 |
| 2007/02/09 | 3,330 | 3,430 | 3,330 | 3,420 | 30,400 |
| 2007/02/08 | 3,380 | 3,410 | 3,370 | 3,380 | 21,500 |
| 2007/02/07 | 3,380 | 3,390 | 3,340 | 3,350 | 19,300 |
| 2007/02/06 | 3,370 | 3,400 | 3,290 | 3,390 | 24,700 |
| 2007/02/05 | 3,380 | 3,450 | 3,300 | 3,330 | 44,100 |
| 2007/02/02 | 3,340 | 3,370 | 3,320 | 3,330 | 9,200 |
| 2007/02/01 | 3,310 | 3,320 | 3,250 | 3,320 | 19,200 |
| 2007/01/31 | 3,370 | 3,370 | 3,310 | 3,310 | 16,000 |
| 2007/01/30 | 3,370 | 3,390 | 3,330 | 3,360 | 14,400 |
| 2007/01/29 | 3,330 | 3,390 | 3,330 | 3,360 | 19,800 |
| 2007/01/26 | 3,400 | 3,460 | 3,370 | 3,390 | 24,600 |
| 2007/01/25 | 3,490 | 3,490 | 3,410 | 3,420 | 19,100 |
| 2007/01/24 | 3,500 | 3,500 | 3,470 | 3,480 | 5,000 |
| 2007/01/23 | 3,500 | 3,520 | 3,490 | 3,500 | 21,800 |
| 2007/01/22 | 3,470 | 3,500 | 3,460 | 3,490 | 11,100 |
| 2007/01/19 | 3,460 | 3,460 | 3,400 | 3,450 | 16,800 |
| 2007/01/18 | 3,450 | 3,480 | 3,440 | 3,450 | 11,200 |
| 2007/01/17 | 3,470 | 3,470 | 3,400 | 3,450 | 21,900 |
| 2007/01/16 | 3,450 | 3,510 | 3,450 | 3,510 | 25,200 |
| 2007/01/15 | 3,460 | 3,480 | 3,410 | 3,450 | 14,100 |
| 2007/01/12 | 3,370 | 3,450 | 3,300 | 3,440 | 33,000 |
| 2007/01/11 | 3,400 | 3,470 | 3,380 | 3,390 | 26,000 |
| 2007/01/10 | 3,440 | 3,450 | 3,380 | 3,380 | 17,100 |
| 2007/01/09 | 3,360 | 3,480 | 3,360 | 3,440 | 25,800 |
| 2007/01/05 | 3,410 | 3,420 | 3,360 | 3,400 | 37,700 |
| 2007/01/04 | 3,340 | 3,500 | 3,340 | 3,450 | 35,900 |