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 |
---|---|---|---|---|---|
2012/12/28 | 1,924 | 1,929 | 1,909 | 1,922 | 4,400 |
2012/12/27 | 1,923 | 1,923 | 1,902 | 1,905 | 6,000 |
2012/12/26 | 1,877 | 1,919 | 1,877 | 1,898 | 5,800 |
2012/12/25 | 1,889 | 1,891 | 1,850 | 1,852 | 8,600 |
2012/12/21 | 1,873 | 1,880 | 1,833 | 1,850 | 7,400 |
2012/12/20 | 1,835 | 1,876 | 1,823 | 1,873 | 8,700 |
2012/12/19 | 1,826 | 1,847 | 1,814 | 1,822 | 7,300 |
2012/12/18 | 1,820 | 1,828 | 1,800 | 1,800 | 2,400 |
2012/12/17 | 1,792 | 1,820 | 1,792 | 1,820 | 2,600 |
2012/12/14 | 1,810 | 1,835 | 1,789 | 1,791 | 22,200 |
2012/12/13 | 1,828 | 1,830 | 1,818 | 1,818 | 6,100 |
2012/12/12 | 1,820 | 1,827 | 1,812 | 1,816 | 5,500 |
2012/12/11 | 1,799 | 1,812 | 1,799 | 1,809 | 5,700 |
2012/12/10 | 1,777 | 1,799 | 1,765 | 1,799 | 6,500 |
2012/12/07 | 1,759 | 1,770 | 1,754 | 1,758 | 5,500 |
2012/12/06 | 1,750 | 1,759 | 1,745 | 1,759 | 5,500 |
2012/12/05 | 1,725 | 1,748 | 1,706 | 1,748 | 4,600 |
2012/12/04 | 1,717 | 1,740 | 1,716 | 1,738 | 4,000 |
2012/12/03 | 1,738 | 1,738 | 1,715 | 1,717 | 2,000 |
2012/11/30 | 1,743 | 1,760 | 1,731 | 1,737 | 3,100 |
2012/11/29 | 1,749 | 1,763 | 1,749 | 1,750 | 4,500 |
2012/11/28 | 1,749 | 1,760 | 1,749 | 1,749 | 8,900 |
2012/11/27 | 1,722 | 1,755 | 1,720 | 1,755 | 6,900 |
2012/11/26 | 1,737 | 1,757 | 1,730 | 1,730 | 10,200 |
2012/11/22 | 1,734 | 1,738 | 1,700 | 1,737 | 3,300 |
2012/11/21 | 1,733 | 1,738 | 1,691 | 1,706 | 6,300 |
2012/11/20 | 1,720 | 1,729 | 1,716 | 1,725 | 7,700 |
2012/11/19 | 1,692 | 1,719 | 1,692 | 1,719 | 4,400 |
2012/11/16 | 1,660 | 1,700 | 1,659 | 1,695 | 4,200 |
2012/11/15 | 1,640 | 1,660 | 1,640 | 1,659 | 7,400 |
2012/11/14 | 1,640 | 1,650 | 1,636 | 1,638 | 5,300 |
2012/11/13 | 1,644 | 1,650 | 1,638 | 1,641 | 4,700 |
2012/11/12 | 1,654 | 1,654 | 1,643 | 1,643 | 7,800 |
2012/11/09 | 1,662 | 1,664 | 1,653 | 1,653 | 4,000 |
2012/11/08 | 1,668 | 1,708 | 1,668 | 1,680 | 1,500 |
2012/11/07 | 1,682 | 1,682 | 1,661 | 1,667 | 3,400 |
2012/11/06 | 1,691 | 1,695 | 1,681 | 1,681 | 2,000 |
2012/11/05 | 1,696 | 1,696 | 1,685 | 1,691 | 1,900 |
2012/11/02 | 1,659 | 1,737 | 1,659 | 1,699 | 8,500 |
2012/11/01 | 1,663 | 1,684 | 1,655 | 1,666 | 6,300 |
2012/10/31 | 1,656 | 1,679 | 1,656 | 1,668 | 2,900 |
2012/10/30 | 1,678 | 1,696 | 1,673 | 1,673 | 8,200 |
2012/10/29 | 1,700 | 1,702 | 1,675 | 1,677 | 10,700 |
2012/10/26 | 1,723 | 1,725 | 1,707 | 1,725 | 8,400 |
2012/10/25 | 1,718 | 1,725 | 1,707 | 1,725 | 5,800 |
2012/10/24 | 1,704 | 1,722 | 1,704 | 1,718 | 2,900 |
2012/10/23 | 1,713 | 1,725 | 1,706 | 1,725 | 3,400 |
2012/10/22 | 1,699 | 1,729 | 1,689 | 1,726 | 5,300 |
2012/10/19 | 1,680 | 1,704 | 1,680 | 1,699 | 6,500 |
2012/10/18 | 1,655 | 1,692 | 1,655 | 1,665 | 6,900 |
2012/10/17 | 1,678 | 1,686 | 1,645 | 1,645 | 12,300 |
2012/10/16 | 1,658 | 1,666 | 1,653 | 1,657 | 6,900 |
2012/10/15 | 1,670 | 1,675 | 1,653 | 1,661 | 8,500 |
2012/10/12 | 1,694 | 1,709 | 1,670 | 1,671 | 4,600 |
2012/10/11 | 1,684 | 1,688 | 1,670 | 1,670 | 6,600 |
2012/10/10 | 1,701 | 1,720 | 1,683 | 1,690 | 5,700 |
2012/10/09 | 1,733 | 1,734 | 1,712 | 1,712 | 2,800 |
2012/10/05 | 1,741 | 1,743 | 1,730 | 1,730 | 7,600 |
2012/10/04 | 1,752 | 1,830 | 1,733 | 1,733 | 6,900 |
2012/10/03 | 1,851 | 1,851 | 1,751 | 1,751 | 10,800 |
2012/10/02 | 1,885 | 1,885 | 1,857 | 1,859 | 2,400 |
2012/10/01 | 1,886 | 1,886 | 1,845 | 1,885 | 2,400 |
2012/09/28 | 1,878 | 1,889 | 1,851 | 1,888 | 2,900 |
2012/09/27 | 1,820 | 1,890 | 1,820 | 1,850 | 5,500 |
2012/09/26 | 1,828 | 1,861 | 1,815 | 1,860 | 7,100 |
2012/09/25 | 1,794 | 1,833 | 1,794 | 1,831 | 4,200 |
2012/09/24 | 1,830 | 1,830 | 1,767 | 1,828 | 3,700 |
2012/09/21 | 1,792 | 1,826 | 1,790 | 1,802 | 3,300 |
2012/09/20 | 1,846 | 1,846 | 1,789 | 1,790 | 6,400 |
2012/09/19 | 1,830 | 1,850 | 1,814 | 1,847 | 3,200 |
2012/09/18 | 1,785 | 1,809 | 1,747 | 1,809 | 4,900 |
2012/09/14 | 1,771 | 1,800 | 1,759 | 1,790 | 10,600 |
2012/09/13 | 1,735 | 1,745 | 1,721 | 1,731 | 1,900 |
2012/09/12 | 1,715 | 1,739 | 1,714 | 1,735 | 1,900 |
2012/09/11 | 1,700 | 1,712 | 1,700 | 1,704 | 3,600 |
2012/09/10 | 1,724 | 1,725 | 1,704 | 1,711 | 2,000 |
2012/09/07 | 1,716 | 1,740 | 1,716 | 1,724 | 5,800 |
2012/09/06 | 1,737 | 1,737 | 1,713 | 1,715 | 2,400 |
2012/09/05 | 1,760 | 1,760 | 1,731 | 1,737 | 3,800 |
2012/09/04 | 1,801 | 1,801 | 1,764 | 1,764 | 4,500 |
2012/09/03 | 1,792 | 1,826 | 1,750 | 1,790 | 9,100 |
2012/08/31 | 1,818 | 1,818 | 1,804 | 1,804 | 2,300 |
2012/08/30 | 1,825 | 1,826 | 1,821 | 1,826 | 1,100 |
2012/08/29 | 1,823 | 1,829 | 1,823 | 1,829 | 1,900 |
2012/08/28 | 1,843 | 1,851 | 1,777 | 1,812 | 6,900 |
2012/08/27 | 1,858 | 1,858 | 1,840 | 1,842 | 2,100 |
2012/08/24 | 1,849 | 1,849 | 1,837 | 1,838 | 1,800 |
2012/08/23 | 1,839 | 1,848 | 1,835 | 1,848 | 2,800 |
2012/08/22 | 1,840 | 1,840 | 1,800 | 1,840 | 3,700 |
2012/08/21 | 1,830 | 1,849 | 1,823 | 1,845 | 3,800 |
2012/08/20 | 1,839 | 1,839 | 1,820 | 1,820 | 1,500 |
2012/08/17 | 1,843 | 1,843 | 1,833 | 1,839 | 2,500 |
2012/08/16 | 1,770 | 1,843 | 1,770 | 1,843 | 4,300 |
2012/08/15 | 1,743 | 1,755 | 1,731 | 1,749 | 1,100 |
2012/08/14 | 1,734 | 1,751 | 1,734 | 1,743 | 5,800 |
2012/08/13 | 1,711 | 1,732 | 1,711 | 1,727 | 2,600 |
2012/08/10 | 1,730 | 1,730 | 1,705 | 1,730 | 2,700 |
2012/08/09 | 1,705 | 1,733 | 1,705 | 1,733 | 2,000 |
2012/08/08 | 1,695 | 1,732 | 1,695 | 1,718 | 4,400 |
2012/08/07 | 1,700 | 1,725 | 1,695 | 1,695 | 3,900 |
2012/08/06 | 1,712 | 1,729 | 1,701 | 1,706 | 3,600 |
2012/08/03 | 1,767 | 1,767 | 1,747 | 1,752 | 9,200 |
2012/08/02 | 1,747 | 1,807 | 1,747 | 1,807 | 1,000 |
2012/08/01 | 1,740 | 1,744 | 1,740 | 1,742 | 4,800 |
2012/07/31 | 1,739 | 1,758 | 1,737 | 1,737 | 1,900 |
2012/07/30 | 1,720 | 1,740 | 1,716 | 1,739 | 2,400 |
2012/07/27 | 1,711 | 1,750 | 1,711 | 1,717 | 3,000 |
2012/07/26 | 1,682 | 1,711 | 1,660 | 1,711 | 7,500 |
2012/07/25 | 1,713 | 1,714 | 1,681 | 1,681 | 8,500 |
2012/07/24 | 1,770 | 1,770 | 1,710 | 1,713 | 5,400 |
2012/07/23 | 1,771 | 1,797 | 1,730 | 1,730 | 5,700 |
2012/07/20 | 1,820 | 1,820 | 1,771 | 1,771 | 5,600 |
2012/07/19 | 1,805 | 1,828 | 1,804 | 1,816 | 9,500 |
2012/07/18 | 1,817 | 1,826 | 1,804 | 1,804 | 2,900 |
2012/07/17 | 1,845 | 1,845 | 1,830 | 1,830 | 2,500 |
2012/07/13 | 1,853 | 1,888 | 1,844 | 1,844 | 6,200 |
2012/07/12 | 1,878 | 1,878 | 1,866 | 1,878 | 2,100 |
2012/07/11 | 1,915 | 1,920 | 1,878 | 1,878 | 5,400 |
2012/07/10 | 1,938 | 1,959 | 1,920 | 1,920 | 4,400 |
2012/07/09 | 1,940 | 1,950 | 1,938 | 1,938 | 9,300 |
2012/07/06 | 1,960 | 1,965 | 1,937 | 1,938 | 4,000 |
2012/07/05 | 1,976 | 1,976 | 1,929 | 1,930 | 2,100 |
2012/07/04 | 1,937 | 1,976 | 1,937 | 1,961 | 5,500 |
2012/07/03 | 1,938 | 1,969 | 1,915 | 1,935 | 8,400 |
2012/07/02 | 1,954 | 1,954 | 1,918 | 1,918 | 5,300 |
2012/06/29 | 1,935 | 1,990 | 1,933 | 1,954 | 7,300 |
2012/06/28 | 1,981 | 1,981 | 1,965 | 1,975 | 6,000 |
2012/06/27 | 1,980 | 1,980 | 1,940 | 1,980 | 5,000 |
2012/06/26 | 1,952 | 1,980 | 1,920 | 1,980 | 7,800 |
2012/06/25 | 1,999 | 1,999 | 1,952 | 1,952 | 4,300 |
2012/06/22 | 1,985 | 1,985 | 1,950 | 1,968 | 2,200 |
2012/06/21 | 1,986 | 1,999 | 1,973 | 1,989 | 6,800 |
2012/06/20 | 1,975 | 1,981 | 1,956 | 1,975 | 4,600 |
2012/06/19 | 1,952 | 1,962 | 1,938 | 1,938 | 7,300 |
2012/06/18 | 1,971 | 1,978 | 1,954 | 1,960 | 7,400 |
2012/06/15 | 1,973 | 1,975 | 1,945 | 1,965 | 6,300 |
2012/06/14 | 1,960 | 1,960 | 1,923 | 1,933 | 3,600 |
2012/06/13 | 1,956 | 1,988 | 1,955 | 1,962 | 5,900 |
2012/06/12 | 1,903 | 1,967 | 1,894 | 1,967 | 14,500 |
2012/06/11 | 1,891 | 1,929 | 1,881 | 1,904 | 9,100 |
2012/06/08 | 1,884 | 1,884 | 1,830 | 1,880 | 23,400 |
2012/06/07 | 1,818 | 1,894 | 1,815 | 1,883 | 8,700 |
2012/06/06 | 1,708 | 1,793 | 1,708 | 1,793 | 22,400 |
2012/06/05 | 1,669 | 1,710 | 1,652 | 1,697 | 6,200 |
2012/06/04 | 1,678 | 1,715 | 1,660 | 1,670 | 13,800 |
2012/06/01 | 1,702 | 1,719 | 1,675 | 1,689 | 7,000 |
2012/05/31 | 1,704 | 1,720 | 1,701 | 1,707 | 8,200 |
2012/05/30 | 1,734 | 1,734 | 1,706 | 1,720 | 8,600 |
2012/05/29 | 1,706 | 1,763 | 1,706 | 1,745 | 8,100 |
2012/05/28 | 1,721 | 1,721 | 1,705 | 1,705 | 4,600 |
2012/05/25 | 1,719 | 1,730 | 1,709 | 1,711 | 8,300 |
2012/05/24 | 1,706 | 1,746 | 1,703 | 1,719 | 4,300 |
2012/05/23 | 1,720 | 1,724 | 1,698 | 1,703 | 12,800 |
2012/05/22 | 1,742 | 1,779 | 1,724 | 1,724 | 6,200 |
2012/05/21 | 1,722 | 1,749 | 1,711 | 1,720 | 11,200 |
2012/05/18 | 1,777 | 1,777 | 1,703 | 1,711 | 14,700 |
2012/05/17 | 1,756 | 1,786 | 1,742 | 1,769 | 5,600 |
2012/05/16 | 1,754 | 1,763 | 1,750 | 1,757 | 6,500 |
2012/05/15 | 1,852 | 1,854 | 1,750 | 1,751 | 15,000 |
2012/05/14 | 1,901 | 1,906 | 1,851 | 1,852 | 8,400 |
2012/05/11 | 1,922 | 1,925 | 1,902 | 1,906 | 11,000 |
2012/05/10 | 1,924 | 1,934 | 1,918 | 1,928 | 7,300 |
2012/05/09 | 1,970 | 1,970 | 1,936 | 1,936 | 7,300 |
2012/05/08 | 2,009 | 2,010 | 1,972 | 1,989 | 6,200 |
2012/05/07 | 1,991 | 1,998 | 1,976 | 1,980 | 11,500 |
2012/05/02 | 2,005 | 2,020 | 2,000 | 2,020 | 9,600 |
2012/05/01 | 2,006 | 2,018 | 1,999 | 2,009 | 6,600 |
2012/04/27 | 2,030 | 2,030 | 1,995 | 2,006 | 12,000 |
2012/04/26 | 2,025 | 2,027 | 2,016 | 2,022 | 9,000 |
2012/04/25 | 2,018 | 2,023 | 2,012 | 2,020 | 17,900 |
2012/04/24 | 2,011 | 2,020 | 2,006 | 2,012 | 13,400 |
2012/04/23 | 2,007 | 2,022 | 2,007 | 2,013 | 8,900 |
2012/04/20 | 2,002 | 2,019 | 1,998 | 2,011 | 4,500 |
2012/04/19 | 2,020 | 2,020 | 1,998 | 2,014 | 20,200 |
2012/04/18 | 2,039 | 2,050 | 1,990 | 2,020 | 34,600 |
2012/04/17 | 1,893 | 1,893 | 1,870 | 1,879 | 2,900 |
2012/04/16 | 1,898 | 1,922 | 1,894 | 1,894 | 7,700 |
2012/04/13 | 1,900 | 1,940 | 1,890 | 1,898 | 10,800 |
2012/04/12 | 1,917 | 1,945 | 1,886 | 1,901 | 10,600 |
2012/04/11 | 1,890 | 1,913 | 1,868 | 1,899 | 5,700 |
2012/04/10 | 1,927 | 1,927 | 1,901 | 1,901 | 6,300 |
2012/04/09 | 1,940 | 1,945 | 1,926 | 1,926 | 4,700 |
2012/04/06 | 1,963 | 1,969 | 1,935 | 1,940 | 8,800 |
2012/04/05 | 1,984 | 1,995 | 1,968 | 1,976 | 9,300 |
2012/04/04 | 2,028 | 2,031 | 1,977 | 1,996 | 32,600 |
2012/04/03 | 2,020 | 2,025 | 2,014 | 2,014 | 29,900 |
2012/04/02 | 2,008 | 2,025 | 2,001 | 2,016 | 30,100 |
2012/03/30 | 2,025 | 2,027 | 2,008 | 2,008 | 34,300 |
2012/03/29 | 2,021 | 2,031 | 2,003 | 2,024 | 28,500 |
2012/03/28 | 2,015 | 2,035 | 2,013 | 2,021 | 46,800 |
2012/03/27 | 2,020 | 2,029 | 2,008 | 2,020 | 77,700 |
2012/03/26 | 2,026 | 2,035 | 2,016 | 2,019 | 26,900 |
2012/03/23 | 2,018 | 2,030 | 2,015 | 2,025 | 21,000 |
2012/03/22 | 2,017 | 2,030 | 2,010 | 2,013 | 16,400 |
2012/03/21 | 2,021 | 2,032 | 2,000 | 2,000 | 22,900 |
2012/03/19 | 2,023 | 2,037 | 2,012 | 2,012 | 21,300 |
2012/03/16 | 2,007 | 2,020 | 2,004 | 2,017 | 10,300 |
2012/03/15 | 2,006 | 2,008 | 1,992 | 1,999 | 8,000 |
2012/03/14 | 1,997 | 2,005 | 1,989 | 1,995 | 11,100 |
2012/03/13 | 2,010 | 2,011 | 1,982 | 1,982 | 13,100 |
2012/03/12 | 1,998 | 2,014 | 1,996 | 1,998 | 9,800 |
2012/03/09 | 2,001 | 2,015 | 1,995 | 1,995 | 22,600 |
2012/03/08 | 2,005 | 2,007 | 1,992 | 1,996 | 10,900 |
2012/03/07 | 1,999 | 2,004 | 1,993 | 2,000 | 20,800 |
2012/03/06 | 2,009 | 2,009 | 1,990 | 1,999 | 21,400 |
2012/03/05 | 2,020 | 2,022 | 2,005 | 2,010 | 12,800 |
2012/03/02 | 2,020 | 2,020 | 2,006 | 2,013 | 5,400 |
2012/03/01 | 2,014 | 2,019 | 1,997 | 2,019 | 15,300 |
2012/02/29 | 2,002 | 2,020 | 2,001 | 2,004 | 13,400 |
2012/02/28 | 2,010 | 2,012 | 1,994 | 1,994 | 45,800 |
2012/02/27 | 2,011 | 2,011 | 2,000 | 2,005 | 63,800 |
2012/02/24 | 2,000 | 2,002 | 1,995 | 2,000 | 8,200 |
2012/02/23 | 2,003 | 2,009 | 1,999 | 2,000 | 56,300 |
2012/02/22 | 2,026 | 2,027 | 1,999 | 2,018 | 62,000 |
2012/02/21 | 2,020 | 2,021 | 2,013 | 2,013 | 7,300 |
2012/02/20 | 2,016 | 2,034 | 2,016 | 2,021 | 4,400 |
2012/02/17 | 2,013 | 2,015 | 1,999 | 2,011 | 4,300 |
2012/02/16 | 2,010 | 2,015 | 1,991 | 2,000 | 9,000 |
2012/02/15 | 2,004 | 2,017 | 2,003 | 2,012 | 18,200 |
2012/02/14 | 2,001 | 2,015 | 1,990 | 2,010 | 17,700 |
2012/02/13 | 1,995 | 2,011 | 1,995 | 2,009 | 5,200 |
2012/02/10 | 2,008 | 2,008 | 1,991 | 1,998 | 9,400 |
2012/02/09 | 2,004 | 2,019 | 1,997 | 1,997 | 12,200 |
2012/02/08 | 2,009 | 2,019 | 1,991 | 2,011 | 13,200 |
2012/02/07 | 2,000 | 2,010 | 1,993 | 1,998 | 7,800 |
2012/02/06 | 1,997 | 2,029 | 1,920 | 2,002 | 8,400 |
2012/02/03 | 2,000 | 2,009 | 1,994 | 1,994 | 2,600 |
2012/02/02 | 2,038 | 2,038 | 1,988 | 2,000 | 4,500 |
2012/02/01 | 2,000 | 2,010 | 1,990 | 1,998 | 3,700 |
2012/01/31 | 1,992 | 2,001 | 1,992 | 2,000 | 4,700 |
2012/01/30 | 1,999 | 1,999 | 1,999 | 1,999 | 1,000 |
2012/01/27 | 2,000 | 2,000 | 1,995 | 1,995 | 1,000 |
2012/01/26 | 2,006 | 2,015 | 2,000 | 2,000 | 3,000 |
2012/01/25 | 2,005 | 2,011 | 1,998 | 2,000 | 8,100 |
2012/01/24 | 2,035 | 2,035 | 1,992 | 1,993 | 3,300 |
2012/01/23 | 2,035 | 2,035 | 1,990 | 2,020 | 2,800 |
2012/01/20 | 2,005 | 2,047 | 2,005 | 2,027 | 12,300 |
2012/01/19 | 1,988 | 2,000 | 1,988 | 1,990 | 2,000 |
2012/01/18 | 1,985 | 2,009 | 1,975 | 1,989 | 3,700 |
2012/01/17 | 1,968 | 1,978 | 1,968 | 1,978 | 400 |
2012/01/16 | 1,954 | 1,968 | 1,954 | 1,968 | 700 |
2012/01/13 | 1,950 | 1,974 | 1,950 | 1,966 | 2,400 |
2012/01/12 | 1,975 | 1,980 | 1,950 | 1,950 | 5,900 |
2012/01/11 | 1,996 | 2,009 | 1,975 | 1,983 | 3,100 |
2012/01/10 | 1,992 | 1,997 | 1,963 | 1,978 | 5,900 |
2012/01/06 | 1,972 | 1,982 | 1,962 | 1,981 | 3,900 |
2012/01/05 | 1,974 | 1,992 | 1,962 | 1,971 | 2,800 |
2012/01/04 | 2,015 | 2,016 | 1,965 | 1,985 | 12,500 |