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 |
---|---|---|---|---|---|
2011/12/30 | 1,992 | 1,992 | 1,974 | 1,974 | 3,000 |
2011/12/29 | 1,963 | 1,976 | 1,951 | 1,975 | 1,500 |
2011/12/28 | 1,980 | 1,984 | 1,946 | 1,951 | 3,300 |
2011/12/27 | 1,969 | 1,980 | 1,969 | 1,980 | 600 |
2011/12/26 | 1,957 | 1,969 | 1,957 | 1,969 | 600 |
2011/12/22 | 1,971 | 1,992 | 1,921 | 1,956 | 5,200 |
2011/12/21 | 1,971 | 1,991 | 1,971 | 1,981 | 900 |
2011/12/20 | 1,944 | 1,998 | 1,932 | 1,971 | 2,800 |
2011/12/19 | 1,940 | 1,941 | 1,921 | 1,932 | 5,200 |
2011/12/16 | 1,998 | 2,017 | 1,940 | 1,940 | 4,600 |
2011/12/15 | 1,948 | 2,020 | 1,948 | 2,010 | 5,500 |
2011/12/14 | 1,992 | 1,992 | 1,959 | 1,959 | 3,200 |
2011/12/13 | 1,980 | 2,013 | 1,948 | 1,992 | 9,700 |
2011/12/12 | 1,992 | 1,992 | 1,980 | 1,980 | 2,300 |
2011/12/09 | 1,959 | 1,981 | 1,950 | 1,957 | 14,000 |
2011/12/08 | 1,999 | 2,000 | 1,974 | 1,999 | 8,300 |
2011/12/07 | 1,982 | 2,022 | 1,980 | 1,992 | 7,100 |
2011/12/06 | 2,002 | 2,025 | 1,985 | 1,985 | 8,000 |
2011/12/05 | 1,990 | 2,010 | 1,990 | 2,002 | 2,700 |
2011/12/02 | 1,990 | 2,010 | 1,972 | 2,003 | 3,900 |
2011/12/01 | 1,990 | 1,998 | 1,974 | 1,990 | 3,800 |
2011/11/30 | 1,935 | 1,990 | 1,908 | 1,990 | 8,700 |
2011/11/29 | 1,827 | 1,950 | 1,827 | 1,950 | 4,100 |
2011/11/28 | 1,849 | 1,891 | 1,825 | 1,825 | 2,900 |
2011/11/25 | 1,850 | 1,901 | 1,849 | 1,849 | 4,200 |
2011/11/24 | 1,802 | 1,860 | 1,800 | 1,849 | 6,600 |
2011/11/22 | 1,810 | 1,851 | 1,810 | 1,842 | 3,300 |
2011/11/21 | 1,832 | 1,832 | 1,791 | 1,819 | 1,800 |
2011/11/18 | 1,822 | 1,834 | 1,808 | 1,832 | 4,000 |
2011/11/17 | 1,821 | 1,855 | 1,816 | 1,846 | 4,800 |
2011/11/16 | 1,798 | 1,837 | 1,798 | 1,810 | 2,300 |
2011/11/15 | 1,794 | 1,824 | 1,794 | 1,824 | 1,900 |
2011/11/14 | 1,867 | 1,867 | 1,815 | 1,816 | 2,100 |
2011/11/11 | 1,860 | 1,860 | 1,820 | 1,831 | 3,500 |
2011/11/10 | 1,843 | 1,850 | 1,814 | 1,850 | 3,600 |
2011/11/09 | 1,796 | 1,857 | 1,796 | 1,857 | 3,900 |
2011/11/08 | 1,830 | 1,860 | 1,804 | 1,804 | 2,700 |
2011/11/07 | 1,861 | 1,861 | 1,846 | 1,855 | 5,700 |
2011/11/04 | 1,853 | 1,891 | 1,843 | 1,873 | 9,000 |
2011/11/02 | 1,855 | 1,868 | 1,833 | 1,833 | 10,900 |
2011/11/01 | 1,935 | 1,935 | 1,889 | 1,895 | 4,100 |
2011/10/31 | 1,983 | 1,988 | 1,936 | 1,936 | 5,300 |
2011/10/28 | 1,991 | 1,992 | 1,965 | 1,965 | 14,700 |
2011/10/27 | 1,994 | 2,000 | 1,921 | 1,990 | 17,900 |
2011/10/26 | 1,960 | 1,978 | 1,928 | 1,978 | 4,800 |
2011/10/25 | 2,000 | 2,000 | 1,959 | 1,959 | 5,300 |
2011/10/24 | 1,989 | 1,996 | 1,985 | 1,990 | 23,800 |
2011/10/21 | 1,943 | 1,985 | 1,934 | 1,975 | 10,200 |
2011/10/20 | 1,952 | 1,952 | 1,925 | 1,943 | 2,900 |
2011/10/19 | 1,966 | 1,970 | 1,941 | 1,949 | 14,200 |
2011/10/18 | 1,957 | 1,975 | 1,934 | 1,954 | 10,600 |
2011/10/17 | 1,975 | 1,981 | 1,967 | 1,968 | 21,600 |
2011/10/14 | 1,950 | 1,979 | 1,950 | 1,957 | 8,700 |
2011/10/13 | 1,964 | 1,978 | 1,959 | 1,973 | 6,400 |
2011/10/12 | 1,919 | 1,957 | 1,909 | 1,943 | 5,300 |
2011/10/11 | 1,868 | 1,914 | 1,866 | 1,914 | 6,900 |
2011/10/07 | 1,864 | 1,867 | 1,835 | 1,835 | 12,000 |
2011/10/06 | 1,854 | 1,876 | 1,847 | 1,863 | 12,600 |
2011/10/05 | 1,923 | 1,923 | 1,860 | 1,862 | 6,900 |
2011/10/04 | 1,936 | 1,936 | 1,900 | 1,911 | 9,100 |
2011/10/03 | 1,975 | 1,975 | 1,905 | 1,937 | 6,800 |
2011/09/30 | 1,990 | 1,995 | 1,947 | 1,987 | 18,800 |
2011/09/29 | 1,927 | 1,990 | 1,899 | 1,990 | 18,200 |
2011/09/28 | 1,854 | 1,940 | 1,854 | 1,940 | 19,900 |
2011/09/27 | 1,744 | 1,847 | 1,744 | 1,847 | 11,100 |
2011/09/26 | 1,772 | 1,778 | 1,725 | 1,725 | 12,900 |
2011/09/22 | 1,821 | 1,825 | 1,769 | 1,785 | 16,200 |
2011/09/21 | 1,850 | 1,864 | 1,821 | 1,821 | 6,100 |
2011/09/20 | 1,878 | 1,884 | 1,847 | 1,850 | 10,300 |
2011/09/16 | 1,800 | 1,900 | 1,800 | 1,900 | 18,500 |
2011/09/15 | 1,777 | 1,800 | 1,760 | 1,800 | 6,800 |
2011/09/14 | 1,770 | 1,805 | 1,745 | 1,745 | 12,500 |
2011/09/13 | 1,729 | 1,769 | 1,721 | 1,754 | 6,500 |
2011/09/12 | 1,750 | 1,762 | 1,725 | 1,728 | 5,700 |
2011/09/09 | 1,734 | 1,764 | 1,733 | 1,752 | 17,700 |
2011/09/08 | 1,763 | 1,763 | 1,730 | 1,744 | 13,100 |
2011/09/07 | 1,705 | 1,760 | 1,704 | 1,735 | 9,200 |
2011/09/06 | 1,717 | 1,717 | 1,680 | 1,693 | 6,800 |
2011/09/05 | 1,753 | 1,753 | 1,716 | 1,717 | 3,800 |
2011/09/02 | 1,751 | 1,763 | 1,749 | 1,753 | 8,400 |
2011/09/01 | 1,719 | 1,765 | 1,719 | 1,756 | 11,600 |
2011/08/31 | 1,741 | 1,744 | 1,675 | 1,698 | 13,000 |
2011/08/30 | 1,708 | 1,739 | 1,700 | 1,726 | 7,800 |
2011/08/29 | 1,697 | 1,698 | 1,674 | 1,696 | 6,900 |
2011/08/26 | 1,656 | 1,679 | 1,648 | 1,679 | 6,700 |
2011/08/25 | 1,660 | 1,675 | 1,635 | 1,642 | 7,800 |
2011/08/24 | 1,659 | 1,717 | 1,623 | 1,630 | 9,500 |
2011/08/23 | 1,617 | 1,662 | 1,617 | 1,658 | 8,300 |
2011/08/22 | 1,634 | 1,686 | 1,604 | 1,608 | 9,600 |
2011/08/19 | 1,609 | 1,635 | 1,566 | 1,626 | 14,000 |
2011/08/18 | 1,711 | 1,711 | 1,631 | 1,641 | 25,400 |
2011/08/17 | 1,708 | 1,726 | 1,706 | 1,708 | 18,900 |
2011/08/16 | 1,718 | 1,734 | 1,718 | 1,734 | 7,200 |
2011/08/15 | 1,759 | 1,759 | 1,719 | 1,725 | 6,400 |
2011/08/12 | 1,755 | 1,755 | 1,717 | 1,725 | 5,200 |
2011/08/11 | 1,742 | 1,760 | 1,704 | 1,744 | 12,600 |
2011/08/10 | 1,776 | 1,800 | 1,741 | 1,752 | 12,100 |
2011/08/09 | 1,709 | 1,763 | 1,682 | 1,760 | 33,600 |
2011/08/08 | 1,766 | 1,774 | 1,727 | 1,743 | 16,500 |
2011/08/05 | 1,801 | 1,809 | 1,755 | 1,774 | 20,000 |
2011/08/04 | 1,833 | 1,861 | 1,817 | 1,836 | 16,100 |
2011/08/03 | 1,890 | 1,891 | 1,822 | 1,833 | 28,700 |
2011/08/02 | 1,975 | 1,975 | 1,917 | 1,922 | 15,400 |
2011/08/01 | 1,994 | 2,007 | 1,972 | 1,975 | 14,900 |
2011/07/29 | 2,010 | 2,010 | 1,994 | 1,996 | 7,800 |
2011/07/28 | 2,010 | 2,011 | 1,986 | 2,010 | 25,800 |
2011/07/27 | 2,026 | 2,026 | 1,998 | 2,011 | 13,400 |
2011/07/26 | 2,030 | 2,035 | 2,025 | 2,028 | 5,600 |
2011/07/25 | 2,027 | 2,029 | 2,020 | 2,020 | 6,900 |
2011/07/22 | 2,019 | 2,039 | 2,019 | 2,026 | 15,100 |
2011/07/21 | 2,042 | 2,043 | 2,019 | 2,019 | 6,900 |
2011/07/20 | 2,029 | 2,049 | 2,028 | 2,042 | 13,500 |
2011/07/19 | 2,062 | 2,065 | 2,017 | 2,025 | 20,300 |
2011/07/15 | 2,074 | 2,097 | 2,074 | 2,084 | 8,800 |
2011/07/14 | 2,072 | 2,114 | 2,065 | 2,094 | 10,300 |
2011/07/13 | 2,067 | 2,118 | 2,067 | 2,100 | 24,900 |
2011/07/12 | 2,050 | 2,069 | 2,043 | 2,067 | 6,900 |
2011/07/11 | 2,086 | 2,090 | 2,053 | 2,076 | 13,200 |
2011/07/08 | 2,102 | 2,113 | 2,080 | 2,085 | 17,300 |
2011/07/07 | 2,110 | 2,121 | 2,102 | 2,102 | 7,700 |
2011/07/06 | 2,105 | 2,110 | 2,082 | 2,110 | 18,600 |
2011/07/05 | 2,079 | 2,112 | 2,079 | 2,106 | 16,400 |
2011/07/04 | 2,046 | 2,095 | 2,046 | 2,081 | 22,500 |
2011/07/01 | 2,068 | 2,074 | 2,042 | 2,043 | 11,200 |
2011/06/30 | 2,073 | 2,073 | 2,035 | 2,066 | 8,800 |
2011/06/29 | 2,055 | 2,081 | 2,006 | 2,073 | 21,300 |
2011/06/28 | 2,022 | 2,043 | 2,015 | 2,020 | 10,100 |
2011/06/27 | 2,014 | 2,030 | 2,003 | 2,021 | 17,000 |
2011/06/24 | 2,007 | 2,025 | 2,005 | 2,014 | 15,000 |
2011/06/23 | 2,007 | 2,020 | 2,004 | 2,017 | 11,700 |
2011/06/22 | 2,026 | 2,035 | 2,010 | 2,025 | 13,600 |
2011/06/21 | 2,000 | 2,014 | 1,997 | 2,014 | 13,900 |
2011/06/20 | 1,991 | 2,015 | 1,991 | 1,999 | 5,600 |
2011/06/17 | 2,009 | 2,009 | 1,991 | 1,993 | 24,300 |
2011/06/16 | 2,000 | 2,028 | 2,000 | 2,009 | 19,900 |
2011/06/15 | 2,013 | 2,030 | 2,010 | 2,028 | 19,500 |
2011/06/14 | 2,012 | 2,012 | 1,989 | 2,009 | 10,700 |
2011/06/13 | 1,981 | 1,995 | 1,978 | 1,991 | 36,100 |
2011/06/10 | 1,991 | 2,009 | 1,991 | 1,993 | 38,200 |
2011/06/09 | 2,015 | 2,026 | 1,985 | 2,009 | 26,200 |
2011/06/08 | 2,046 | 2,046 | 2,001 | 2,015 | 33,400 |
2011/06/07 | 2,030 | 2,060 | 2,020 | 2,046 | 8,400 |
2011/06/06 | 2,054 | 2,065 | 2,040 | 2,042 | 11,300 |
2011/06/03 | 2,117 | 2,132 | 2,060 | 2,062 | 19,300 |
2011/06/02 | 2,135 | 2,141 | 2,110 | 2,118 | 18,700 |
2011/06/01 | 2,179 | 2,198 | 2,166 | 2,187 | 18,700 |
2011/05/31 | 2,133 | 2,196 | 2,133 | 2,179 | 19,000 |
2011/05/30 | 2,137 | 2,137 | 2,119 | 2,123 | 4,800 |
2011/05/27 | 2,149 | 2,149 | 2,126 | 2,128 | 14,900 |
2011/05/26 | 2,177 | 2,190 | 2,160 | 2,163 | 12,100 |
2011/05/25 | 2,219 | 2,219 | 2,160 | 2,176 | 14,100 |
2011/05/24 | 2,184 | 2,220 | 2,173 | 2,219 | 34,700 |
2011/05/23 | 2,180 | 2,180 | 2,126 | 2,134 | 18,500 |
2011/05/20 | 2,222 | 2,248 | 2,179 | 2,179 | 22,200 |
2011/05/19 | 2,288 | 2,310 | 2,215 | 2,222 | 18,200 |
2011/05/18 | 2,244 | 2,320 | 2,243 | 2,288 | 13,800 |
2011/05/17 | 2,240 | 2,275 | 2,240 | 2,269 | 11,200 |
2011/05/16 | 2,241 | 2,267 | 2,236 | 2,240 | 19,500 |
2011/05/13 | 2,295 | 2,296 | 2,229 | 2,242 | 14,300 |
2011/05/12 | 2,350 | 2,350 | 2,295 | 2,304 | 14,700 |
2011/05/11 | 2,364 | 2,390 | 2,356 | 2,358 | 21,800 |
2011/05/10 | 2,364 | 2,367 | 2,314 | 2,358 | 17,300 |
2011/05/09 | 2,366 | 2,370 | 2,337 | 2,351 | 14,500 |
2011/05/06 | 2,320 | 2,374 | 2,320 | 2,348 | 12,400 |
2011/05/02 | 2,388 | 2,391 | 2,341 | 2,351 | 31,600 |
2011/04/28 | 2,305 | 2,398 | 2,305 | 2,396 | 50,700 |
2011/04/27 | 2,232 | 2,270 | 2,232 | 2,256 | 27,100 |
2011/04/26 | 2,225 | 2,243 | 2,204 | 2,236 | 30,800 |
2011/04/25 | 2,232 | 2,245 | 2,225 | 2,225 | 9,900 |
2011/04/22 | 2,247 | 2,247 | 2,220 | 2,232 | 16,400 |
2011/04/21 | 2,251 | 2,274 | 2,225 | 2,241 | 27,000 |
2011/04/20 | 2,267 | 2,349 | 2,253 | 2,269 | 292,600 |
2011/04/19 | 2,254 | 2,280 | 2,254 | 2,267 | 14,400 |
2011/04/18 | 2,285 | 2,300 | 2,280 | 2,280 | 6,800 |
2011/04/15 | 2,294 | 2,321 | 2,281 | 2,287 | 17,700 |
2011/04/14 | 2,232 | 2,304 | 2,182 | 2,294 | 15,200 |
2011/04/13 | 2,211 | 2,237 | 2,209 | 2,232 | 5,100 |
2011/04/12 | 2,198 | 2,224 | 2,187 | 2,212 | 10,400 |
2011/04/11 | 2,232 | 2,232 | 2,199 | 2,218 | 7,000 |
2011/04/08 | 2,174 | 2,245 | 2,160 | 2,232 | 21,800 |
2011/04/07 | 2,249 | 2,249 | 2,194 | 2,194 | 10,700 |
2011/04/06 | 2,290 | 2,290 | 2,250 | 2,251 | 14,500 |
2011/04/05 | 2,343 | 2,343 | 2,259 | 2,272 | 22,300 |
2011/04/04 | 2,325 | 2,400 | 2,325 | 2,342 | 22,100 |
2011/04/01 | 2,447 | 2,450 | 2,338 | 2,338 | 25,900 |
2011/03/31 | 2,422 | 2,449 | 2,390 | 2,449 | 14,600 |
2011/03/30 | 2,375 | 2,434 | 2,365 | 2,434 | 145,500 |
2011/03/29 | 2,326 | 2,387 | 2,316 | 2,375 | 20,500 |
2011/03/28 | 2,265 | 2,364 | 2,262 | 2,363 | 84,700 |
2011/03/25 | 2,279 | 2,298 | 2,230 | 2,259 | 15,600 |
2011/03/24 | 2,292 | 2,321 | 2,257 | 2,257 | 11,000 |
2011/03/23 | 2,297 | 2,370 | 2,276 | 2,292 | 22,600 |
2011/03/22 | 2,305 | 2,306 | 2,222 | 2,266 | 72,500 |
2011/03/18 | 2,203 | 2,276 | 2,190 | 2,255 | 41,500 |
2011/03/17 | 1,957 | 2,200 | 1,957 | 2,200 | 52,400 |
2011/03/16 | 1,957 | 2,062 | 1,957 | 2,053 | 35,300 |
2011/03/15 | 2,111 | 2,220 | 1,845 | 1,986 | 40,000 |
2011/03/14 | 2,200 | 2,267 | 2,180 | 2,211 | 17,700 |
2011/03/11 | 2,300 | 2,307 | 2,263 | 2,263 | 53,300 |
2011/03/10 | 2,300 | 2,319 | 2,284 | 2,290 | 18,200 |
2011/03/09 | 2,299 | 2,320 | 2,292 | 2,292 | 5,600 |
2011/03/08 | 2,286 | 2,293 | 2,280 | 2,283 | 11,600 |
2011/03/07 | 2,309 | 2,314 | 2,285 | 2,286 | 17,900 |
2011/03/04 | 2,328 | 2,342 | 2,297 | 2,308 | 13,600 |
2011/03/03 | 2,282 | 2,317 | 2,282 | 2,304 | 26,100 |
2011/03/02 | 2,296 | 2,317 | 2,281 | 2,281 | 19,700 |
2011/03/01 | 2,288 | 2,320 | 2,288 | 2,298 | 14,800 |
2011/02/28 | 2,238 | 2,283 | 2,237 | 2,276 | 27,500 |
2011/02/25 | 2,263 | 2,310 | 2,200 | 2,213 | 62,900 |
2011/02/24 | 2,266 | 2,298 | 2,252 | 2,262 | 24,900 |
2011/02/23 | 2,280 | 2,305 | 2,250 | 2,265 | 34,500 |
2011/02/22 | 2,298 | 2,316 | 2,283 | 2,293 | 23,900 |
2011/02/21 | 2,341 | 2,341 | 2,292 | 2,298 | 24,600 |
2011/02/18 | 2,340 | 2,358 | 2,321 | 2,341 | 13,700 |
2011/02/17 | 2,398 | 2,398 | 2,325 | 2,345 | 49,700 |
2011/02/16 | 2,378 | 2,411 | 2,376 | 2,380 | 19,100 |
2011/02/15 | 2,381 | 2,392 | 2,378 | 2,378 | 8,100 |
2011/02/14 | 2,372 | 2,406 | 2,365 | 2,380 | 15,600 |
2011/02/10 | 2,338 | 2,353 | 2,330 | 2,348 | 8,000 |
2011/02/09 | 2,339 | 2,343 | 2,330 | 2,338 | 14,700 |
2011/02/08 | 2,319 | 2,340 | 2,319 | 2,320 | 10,600 |
2011/02/07 | 2,310 | 2,318 | 2,287 | 2,310 | 19,800 |
2011/02/04 | 2,285 | 2,302 | 2,275 | 2,290 | 15,300 |
2011/02/03 | 2,286 | 2,287 | 2,231 | 2,265 | 18,100 |
2011/02/02 | 2,266 | 2,309 | 2,266 | 2,286 | 15,000 |
2011/02/01 | 2,250 | 2,291 | 2,241 | 2,264 | 8,600 |
2011/01/31 | 2,237 | 2,301 | 2,231 | 2,250 | 27,300 |
2011/01/28 | 2,313 | 2,313 | 2,280 | 2,287 | 24,700 |
2011/01/27 | 2,300 | 2,317 | 2,296 | 2,301 | 8,900 |
2011/01/26 | 2,302 | 2,338 | 2,295 | 2,296 | 11,400 |
2011/01/25 | 2,269 | 2,314 | 2,260 | 2,302 | 15,700 |
2011/01/24 | 2,273 | 2,273 | 2,246 | 2,269 | 9,300 |
2011/01/21 | 2,290 | 2,300 | 2,253 | 2,260 | 29,100 |
2011/01/20 | 2,290 | 2,300 | 2,288 | 2,291 | 21,800 |
2011/01/19 | 2,263 | 2,296 | 2,263 | 2,290 | 15,100 |
2011/01/18 | 2,261 | 2,263 | 2,247 | 2,254 | 11,000 |
2011/01/17 | 2,264 | 2,264 | 2,248 | 2,250 | 5,600 |
2011/01/14 | 2,250 | 2,270 | 2,243 | 2,248 | 15,700 |
2011/01/13 | 2,229 | 2,250 | 2,222 | 2,239 | 20,300 |
2011/01/12 | 2,246 | 2,255 | 2,222 | 2,225 | 13,200 |
2011/01/11 | 2,264 | 2,264 | 2,231 | 2,236 | 20,900 |
2011/01/07 | 2,297 | 2,297 | 2,264 | 2,265 | 15,100 |
2011/01/06 | 2,297 | 2,309 | 2,262 | 2,284 | 14,400 |
2011/01/05 | 2,269 | 2,298 | 2,269 | 2,297 | 25,700 |
2011/01/04 | 2,259 | 2,271 | 2,221 | 2,263 | 15,500 |