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 |
---|---|---|---|---|---|
2008/12/30 | 1,810 | 1,900 | 1,802 | 1,900 | 7,700 |
2008/12/29 | 1,807 | 1,858 | 1,775 | 1,840 | 15,200 |
2008/12/26 | 1,759 | 1,809 | 1,753 | 1,808 | 56,000 |
2008/12/25 | 1,761 | 1,791 | 1,733 | 1,758 | 89,700 |
2008/12/24 | 1,690 | 1,771 | 1,690 | 1,761 | 8,600 |
2008/12/22 | 1,829 | 1,830 | 1,650 | 1,736 | 67,100 |
2008/12/19 | 1,815 | 1,851 | 1,795 | 1,816 | 33,300 |
2008/12/18 | 1,826 | 1,854 | 1,809 | 1,829 | 19,000 |
2008/12/17 | 1,828 | 1,832 | 1,750 | 1,808 | 28,600 |
2008/12/16 | 1,746 | 1,803 | 1,703 | 1,783 | 30,000 |
2008/12/15 | 1,722 | 1,831 | 1,722 | 1,806 | 34,800 |
2008/12/12 | 1,780 | 1,811 | 1,622 | 1,632 | 92,200 |
2008/12/11 | 1,912 | 1,913 | 1,809 | 1,854 | 79,000 |
2008/12/10 | 1,821 | 1,930 | 1,821 | 1,912 | 47,500 |
2008/12/09 | 1,706 | 1,806 | 1,688 | 1,805 | 39,500 |
2008/12/08 | 1,609 | 1,682 | 1,605 | 1,675 | 27,100 |
2008/12/05 | 1,554 | 1,645 | 1,551 | 1,603 | 43,800 |
2008/12/04 | 1,710 | 1,740 | 1,550 | 1,578 | 79,600 |
2008/12/03 | 1,734 | 1,797 | 1,692 | 1,711 | 22,300 |
2008/12/02 | 1,775 | 1,789 | 1,676 | 1,734 | 52,000 |
2008/12/01 | 1,914 | 1,914 | 1,776 | 1,834 | 56,100 |
2008/11/28 | 1,849 | 1,905 | 1,830 | 1,884 | 39,400 |
2008/11/27 | 1,865 | 1,917 | 1,865 | 1,879 | 30,500 |
2008/11/26 | 1,933 | 1,949 | 1,869 | 1,895 | 31,500 |
2008/11/25 | 2,015 | 2,020 | 1,847 | 1,962 | 38,100 |
2008/11/21 | 1,876 | 1,908 | 1,800 | 1,903 | 39,500 |
2008/11/20 | 1,893 | 1,893 | 1,834 | 1,879 | 26,500 |
2008/11/19 | 1,920 | 1,920 | 1,882 | 1,916 | 44,000 |
2008/11/18 | 1,881 | 1,914 | 1,881 | 1,906 | 38,600 |
2008/11/17 | 1,958 | 1,984 | 1,925 | 1,930 | 26,800 |
2008/11/14 | 2,000 | 2,065 | 1,925 | 1,963 | 31,000 |
2008/11/13 | 2,000 | 2,050 | 1,978 | 1,985 | 14,700 |
2008/11/12 | 2,050 | 2,115 | 2,040 | 2,075 | 18,500 |
2008/11/11 | 2,080 | 2,095 | 2,040 | 2,055 | 18,800 |
2008/11/10 | 2,040 | 2,140 | 2,005 | 2,070 | 58,100 |
2008/11/07 | 2,015 | 2,070 | 1,975 | 2,000 | 19,800 |
2008/11/06 | 2,100 | 2,100 | 2,015 | 2,020 | 21,100 |
2008/11/05 | 2,130 | 2,200 | 2,090 | 2,195 | 64,400 |
2008/11/04 | 1,919 | 2,075 | 1,919 | 2,050 | 59,700 |
2008/10/31 | 1,903 | 1,909 | 1,773 | 1,889 | 39,300 |
2008/10/30 | 1,737 | 1,932 | 1,705 | 1,873 | 47,200 |
2008/10/29 | 1,809 | 1,830 | 1,561 | 1,675 | 46,300 |
2008/10/28 | 1,532 | 1,659 | 1,527 | 1,659 | 28,900 |
2008/10/27 | 1,700 | 1,700 | 1,480 | 1,482 | 38,100 |
2008/10/24 | 1,740 | 1,780 | 1,700 | 1,717 | 30,100 |
2008/10/23 | 1,848 | 1,848 | 1,675 | 1,710 | 65,400 |
2008/10/22 | 1,960 | 1,964 | 1,850 | 1,850 | 17,900 |
2008/10/21 | 1,957 | 1,960 | 1,910 | 1,930 | 31,100 |
2008/10/20 | 1,923 | 1,940 | 1,897 | 1,935 | 22,400 |
2008/10/17 | 1,876 | 1,927 | 1,860 | 1,922 | 36,700 |
2008/10/16 | 1,907 | 1,927 | 1,850 | 1,853 | 43,100 |
2008/10/15 | 1,884 | 1,928 | 1,852 | 1,927 | 81,000 |
2008/10/14 | 2,070 | 2,100 | 1,849 | 1,884 | 77,200 |
2008/10/10 | 1,926 | 2,070 | 1,853 | 2,070 | 87,200 |
2008/10/09 | 1,998 | 2,040 | 1,945 | 1,986 | 24,200 |
2008/10/08 | 1,981 | 2,100 | 1,960 | 1,968 | 26,400 |
2008/10/07 | 1,999 | 2,000 | 1,852 | 1,981 | 20,400 |
2008/10/06 | 2,100 | 2,115 | 2,070 | 2,085 | 46,600 |
2008/10/03 | 2,060 | 2,075 | 2,030 | 2,040 | 18,100 |
2008/10/02 | 2,120 | 2,120 | 2,070 | 2,075 | 7,600 |
2008/10/01 | 2,105 | 2,145 | 2,100 | 2,110 | 10,800 |
2008/09/30 | 2,045 | 2,135 | 1,944 | 2,090 | 21,700 |
2008/09/29 | 2,065 | 2,095 | 2,010 | 2,035 | 14,600 |
2008/09/26 | 2,070 | 2,075 | 2,010 | 2,040 | 22,900 |
2008/09/25 | 2,070 | 2,095 | 2,025 | 2,050 | 14,000 |
2008/09/24 | 2,050 | 2,130 | 2,050 | 2,130 | 19,800 |
2008/09/22 | 2,280 | 2,285 | 2,140 | 2,140 | 19,500 |
2008/09/19 | 2,290 | 2,330 | 2,170 | 2,210 | 35,000 |
2008/09/18 | 2,250 | 2,270 | 2,155 | 2,270 | 25,700 |
2008/09/17 | 2,265 | 2,275 | 2,245 | 2,270 | 12,900 |
2008/09/16 | 2,250 | 2,280 | 2,200 | 2,255 | 19,000 |
2008/09/12 | 2,340 | 2,345 | 2,285 | 2,305 | 21,500 |
2008/09/11 | 2,375 | 2,400 | 2,350 | 2,360 | 18,300 |
2008/09/10 | 2,405 | 2,465 | 2,380 | 2,390 | 13,400 |
2008/09/09 | 2,460 | 2,475 | 2,435 | 2,465 | 15,800 |
2008/09/08 | 2,455 | 2,490 | 2,420 | 2,485 | 23,200 |
2008/09/05 | 2,420 | 2,465 | 2,395 | 2,450 | 26,900 |
2008/09/04 | 2,460 | 2,460 | 2,400 | 2,435 | 21,800 |
2008/09/03 | 2,475 | 2,495 | 2,455 | 2,495 | 12,100 |
2008/09/02 | 2,490 | 2,495 | 2,435 | 2,460 | 37,700 |
2008/09/01 | 2,560 | 2,560 | 2,495 | 2,500 | 28,700 |
2008/08/29 | 2,525 | 2,565 | 2,525 | 2,565 | 18,100 |
2008/08/28 | 2,520 | 2,520 | 2,465 | 2,500 | 10,400 |
2008/08/27 | 2,535 | 2,535 | 2,515 | 2,515 | 2,700 |
2008/08/26 | 2,530 | 2,530 | 2,480 | 2,520 | 9,000 |
2008/08/25 | 2,495 | 2,530 | 2,485 | 2,500 | 11,600 |
2008/08/22 | 2,480 | 2,495 | 2,465 | 2,495 | 8,500 |
2008/08/21 | 2,480 | 2,485 | 2,435 | 2,475 | 20,900 |
2008/08/20 | 2,480 | 2,490 | 2,465 | 2,480 | 9,700 |
2008/08/19 | 2,500 | 2,500 | 2,470 | 2,480 | 9,700 |
2008/08/18 | 2,505 | 2,575 | 2,505 | 2,525 | 15,000 |
2008/08/15 | 2,435 | 2,515 | 2,435 | 2,500 | 16,200 |
2008/08/14 | 2,425 | 2,485 | 2,420 | 2,455 | 25,200 |
2008/08/13 | 2,410 | 2,415 | 2,380 | 2,395 | 27,700 |
2008/08/12 | 2,400 | 2,430 | 2,400 | 2,410 | 34,700 |
2008/08/11 | 2,405 | 2,405 | 2,360 | 2,395 | 23,500 |
2008/08/08 | 2,330 | 2,435 | 2,310 | 2,390 | 53,700 |
2008/08/07 | 2,425 | 2,425 | 2,360 | 2,380 | 19,300 |
2008/08/06 | 2,405 | 2,440 | 2,400 | 2,430 | 37,500 |
2008/08/05 | 2,375 | 2,390 | 2,340 | 2,355 | 33,100 |
2008/08/04 | 2,410 | 2,415 | 2,325 | 2,340 | 30,200 |
2008/08/01 | 2,430 | 2,430 | 2,375 | 2,390 | 18,900 |
2008/07/31 | 2,435 | 2,470 | 2,385 | 2,430 | 38,800 |
2008/07/30 | 2,355 | 2,430 | 2,355 | 2,420 | 27,100 |
2008/07/29 | 2,300 | 2,325 | 2,270 | 2,320 | 23,500 |
2008/07/28 | 2,420 | 2,420 | 2,290 | 2,295 | 45,000 |
2008/07/25 | 2,480 | 2,490 | 2,405 | 2,405 | 27,600 |
2008/07/24 | 2,485 | 2,500 | 2,430 | 2,480 | 38,100 |
2008/07/23 | 2,475 | 2,510 | 2,470 | 2,470 | 20,500 |
2008/07/22 | 2,430 | 2,470 | 2,360 | 2,450 | 20,000 |
2008/07/18 | 2,510 | 2,525 | 2,395 | 2,430 | 23,700 |
2008/07/17 | 2,530 | 2,560 | 2,455 | 2,490 | 26,800 |
2008/07/16 | 2,525 | 2,550 | 2,495 | 2,520 | 25,800 |
2008/07/15 | 2,560 | 2,605 | 2,530 | 2,555 | 9,700 |
2008/07/14 | 2,595 | 2,635 | 2,580 | 2,590 | 14,500 |
2008/07/11 | 2,600 | 2,625 | 2,565 | 2,600 | 24,400 |
2008/07/10 | 2,620 | 2,660 | 2,620 | 2,640 | 12,400 |
2008/07/09 | 2,660 | 2,685 | 2,640 | 2,650 | 18,400 |
2008/07/08 | 2,675 | 2,685 | 2,645 | 2,660 | 17,100 |
2008/07/07 | 2,665 | 2,695 | 2,665 | 2,675 | 13,800 |
2008/07/04 | 2,635 | 2,670 | 2,635 | 2,665 | 12,400 |
2008/07/03 | 2,630 | 2,665 | 2,615 | 2,660 | 10,200 |
2008/07/02 | 2,680 | 2,710 | 2,660 | 2,670 | 17,700 |
2008/07/01 | 2,635 | 2,720 | 2,635 | 2,705 | 26,100 |
2008/06/30 | 2,600 | 2,690 | 2,600 | 2,675 | 15,100 |
2008/06/27 | 2,625 | 2,675 | 2,620 | 2,635 | 23,100 |
2008/06/26 | 2,735 | 2,775 | 2,680 | 2,685 | 15,000 |
2008/06/25 | 2,685 | 2,700 | 2,655 | 2,700 | 12,200 |
2008/06/24 | 2,620 | 2,685 | 2,620 | 2,680 | 9,500 |
2008/06/23 | 2,685 | 2,725 | 2,685 | 2,700 | 8,700 |
2008/06/20 | 2,760 | 2,770 | 2,710 | 2,725 | 16,100 |
2008/06/19 | 2,775 | 2,790 | 2,670 | 2,705 | 31,700 |
2008/06/18 | 2,895 | 2,895 | 2,760 | 2,815 | 32,100 |
2008/06/17 | 2,805 | 2,920 | 2,805 | 2,870 | 39,200 |
2008/06/16 | 2,760 | 2,805 | 2,735 | 2,800 | 11,600 |
2008/06/13 | 2,770 | 2,770 | 2,695 | 2,730 | 19,800 |
2008/06/12 | 2,775 | 2,810 | 2,730 | 2,780 | 30,700 |
2008/06/11 | 2,650 | 2,755 | 2,650 | 2,750 | 34,400 |
2008/06/10 | 2,600 | 2,630 | 2,595 | 2,620 | 19,300 |
2008/06/09 | 2,580 | 2,585 | 2,530 | 2,545 | 14,300 |
2008/06/06 | 2,660 | 2,660 | 2,615 | 2,615 | 8,800 |
2008/06/05 | 2,635 | 2,650 | 2,605 | 2,645 | 11,000 |
2008/06/04 | 2,615 | 2,640 | 2,610 | 2,635 | 6,200 |
2008/06/03 | 2,630 | 2,640 | 2,590 | 2,605 | 14,700 |
2008/06/02 | 2,640 | 2,665 | 2,620 | 2,650 | 19,600 |
2008/05/30 | 2,650 | 2,690 | 2,640 | 2,655 | 28,700 |
2008/05/29 | 2,600 | 2,650 | 2,600 | 2,645 | 16,600 |
2008/05/28 | 2,570 | 2,600 | 2,535 | 2,570 | 31,300 |
2008/05/27 | 2,515 | 2,570 | 2,515 | 2,550 | 24,200 |
2008/05/26 | 2,565 | 2,565 | 2,480 | 2,495 | 17,800 |
2008/05/23 | 2,545 | 2,605 | 2,525 | 2,580 | 15,000 |
2008/05/22 | 2,560 | 2,590 | 2,515 | 2,575 | 13,000 |
2008/05/21 | 2,620 | 2,620 | 2,540 | 2,555 | 17,500 |
2008/05/20 | 2,640 | 2,650 | 2,625 | 2,635 | 11,400 |
2008/05/19 | 2,650 | 2,680 | 2,615 | 2,670 | 16,200 |
2008/05/16 | 2,690 | 2,690 | 2,615 | 2,660 | 25,200 |
2008/05/15 | 2,710 | 2,750 | 2,680 | 2,730 | 46,200 |
2008/05/14 | 2,600 | 2,705 | 2,600 | 2,690 | 31,000 |
2008/05/13 | 2,550 | 2,625 | 2,550 | 2,615 | 15,700 |
2008/05/12 | 2,575 | 2,600 | 2,570 | 2,580 | 10,400 |
2008/05/09 | 2,600 | 2,605 | 2,570 | 2,580 | 18,200 |
2008/05/08 | 2,635 | 2,635 | 2,605 | 2,615 | 20,400 |
2008/05/07 | 2,500 | 2,600 | 2,500 | 2,595 | 30,900 |
2008/05/02 | 2,485 | 2,495 | 2,460 | 2,490 | 9,100 |
2008/05/01 | 2,440 | 2,475 | 2,435 | 2,450 | 9,300 |
2008/04/30 | 2,470 | 2,480 | 2,420 | 2,460 | 17,800 |
2008/04/28 | 2,475 | 2,515 | 2,470 | 2,485 | 10,600 |
2008/04/25 | 2,485 | 2,560 | 2,480 | 2,510 | 15,200 |
2008/04/24 | 2,505 | 2,525 | 2,470 | 2,480 | 6,300 |
2008/04/23 | 2,490 | 2,500 | 2,465 | 2,495 | 12,500 |
2008/04/22 | 2,540 | 2,540 | 2,510 | 2,515 | 7,000 |
2008/04/21 | 2,515 | 2,540 | 2,500 | 2,510 | 8,600 |
2008/04/18 | 2,510 | 2,520 | 2,465 | 2,510 | 12,500 |
2008/04/17 | 2,465 | 2,500 | 2,460 | 2,490 | 9,400 |
2008/04/16 | 2,465 | 2,480 | 2,450 | 2,460 | 20,400 |
2008/04/15 | 2,505 | 2,505 | 2,435 | 2,455 | 37,100 |
2008/04/14 | 2,475 | 2,540 | 2,445 | 2,500 | 39,400 |
2008/04/11 | 2,490 | 2,490 | 2,445 | 2,470 | 36,500 |
2008/04/10 | 2,450 | 2,460 | 2,435 | 2,450 | 17,300 |
2008/04/09 | 2,475 | 2,475 | 2,440 | 2,455 | 12,200 |
2008/04/08 | 2,475 | 2,480 | 2,445 | 2,455 | 16,600 |
2008/04/07 | 2,515 | 2,525 | 2,485 | 2,505 | 10,600 |
2008/04/04 | 2,460 | 2,495 | 2,455 | 2,475 | 5,700 |
2008/04/03 | 2,500 | 2,500 | 2,455 | 2,490 | 12,700 |
2008/04/02 | 2,500 | 2,565 | 2,485 | 2,515 | 14,200 |
2008/04/01 | 2,455 | 2,470 | 2,450 | 2,460 | 10,300 |
2008/03/31 | 2,500 | 2,515 | 2,420 | 2,435 | 29,500 |
2008/03/28 | 2,405 | 2,490 | 2,405 | 2,480 | 11,900 |
2008/03/27 | 2,465 | 2,480 | 2,430 | 2,440 | 19,400 |
2008/03/26 | 2,410 | 2,470 | 2,405 | 2,470 | 22,700 |
2008/03/25 | 2,370 | 2,480 | 2,370 | 2,470 | 64,900 |
2008/03/24 | 2,450 | 2,500 | 2,440 | 2,440 | 14,600 |
2008/03/21 | 2,390 | 2,440 | 2,390 | 2,430 | 25,100 |
2008/03/19 | 2,470 | 2,470 | 2,360 | 2,390 | 22,900 |
2008/03/18 | 2,365 | 2,400 | 2,330 | 2,355 | 28,200 |
2008/03/17 | 2,435 | 2,435 | 2,260 | 2,325 | 40,600 |
2008/03/14 | 2,475 | 2,495 | 2,435 | 2,455 | 45,800 |
2008/03/13 | 2,630 | 2,630 | 2,510 | 2,515 | 27,400 |
2008/03/12 | 2,630 | 2,670 | 2,585 | 2,670 | 22,200 |
2008/03/11 | 2,540 | 2,660 | 2,520 | 2,650 | 28,700 |
2008/03/10 | 2,600 | 2,645 | 2,525 | 2,560 | 27,300 |
2008/03/07 | 2,630 | 2,645 | 2,600 | 2,620 | 13,800 |
2008/03/06 | 2,600 | 2,680 | 2,600 | 2,670 | 17,000 |
2008/03/05 | 2,605 | 2,625 | 2,585 | 2,600 | 17,400 |
2008/03/04 | 2,625 | 2,640 | 2,585 | 2,605 | 39,200 |
2008/03/03 | 2,650 | 2,670 | 2,620 | 2,625 | 33,900 |
2008/02/29 | 2,710 | 2,750 | 2,690 | 2,740 | 35,500 |
2008/02/28 | 2,740 | 2,820 | 2,725 | 2,810 | 33,400 |
2008/02/27 | 2,835 | 2,845 | 2,785 | 2,790 | 42,600 |
2008/02/26 | 2,900 | 2,930 | 2,855 | 2,915 | 25,200 |
2008/02/25 | 2,820 | 2,895 | 2,820 | 2,895 | 19,900 |
2008/02/22 | 2,725 | 2,785 | 2,725 | 2,780 | 21,400 |
2008/02/21 | 2,665 | 2,785 | 2,665 | 2,760 | 20,800 |
2008/02/20 | 2,735 | 2,735 | 2,640 | 2,660 | 22,900 |
2008/02/19 | 2,720 | 2,760 | 2,695 | 2,735 | 17,100 |
2008/02/18 | 2,795 | 2,795 | 2,715 | 2,745 | 15,700 |
2008/02/15 | 2,780 | 2,810 | 2,700 | 2,795 | 19,600 |
2008/02/14 | 2,700 | 2,810 | 2,700 | 2,800 | 30,800 |
2008/02/13 | 2,650 | 2,675 | 2,645 | 2,660 | 35,600 |
2008/02/12 | 2,565 | 2,655 | 2,555 | 2,645 | 32,300 |
2008/02/08 | 2,400 | 2,570 | 2,400 | 2,565 | 44,700 |
2008/02/07 | 2,525 | 2,535 | 2,395 | 2,440 | 80,100 |
2008/02/06 | 2,475 | 2,515 | 2,475 | 2,485 | 40,000 |
2008/02/05 | 2,555 | 2,565 | 2,525 | 2,555 | 20,600 |
2008/02/04 | 2,565 | 2,585 | 2,480 | 2,525 | 30,600 |
2008/02/01 | 2,585 | 2,585 | 2,465 | 2,490 | 39,400 |
2008/01/31 | 2,465 | 2,565 | 2,435 | 2,565 | 27,300 |
2008/01/30 | 2,540 | 2,540 | 2,445 | 2,465 | 27,000 |
2008/01/29 | 2,490 | 2,515 | 2,455 | 2,500 | 11,100 |
2008/01/28 | 2,480 | 2,550 | 2,445 | 2,445 | 26,300 |
2008/01/25 | 2,445 | 2,500 | 2,435 | 2,500 | 25,500 |
2008/01/24 | 2,375 | 2,405 | 2,350 | 2,405 | 41,900 |
2008/01/23 | 2,305 | 2,425 | 2,305 | 2,335 | 42,900 |
2008/01/22 | 2,300 | 2,385 | 2,215 | 2,305 | 43,500 |
2008/01/21 | 2,530 | 2,530 | 2,420 | 2,425 | 26,300 |
2008/01/18 | 2,435 | 2,560 | 2,410 | 2,535 | 33,600 |
2008/01/17 | 2,420 | 2,525 | 2,420 | 2,475 | 66,000 |
2008/01/16 | 2,340 | 2,405 | 2,280 | 2,355 | 57,300 |
2008/01/15 | 2,600 | 2,640 | 2,485 | 2,510 | 66,800 |
2008/01/11 | 2,655 | 2,655 | 2,555 | 2,570 | 24,700 |
2008/01/10 | 2,635 | 2,640 | 2,585 | 2,585 | 37,800 |
2008/01/09 | 2,555 | 2,645 | 2,540 | 2,630 | 26,800 |
2008/01/08 | 2,575 | 2,615 | 2,570 | 2,580 | 20,800 |
2008/01/07 | 2,680 | 2,680 | 2,615 | 2,615 | 17,700 |
2008/01/04 | 2,730 | 2,730 | 2,620 | 2,670 | 23,400 |