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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,500 | 3,600 | 3,500 | 3,600 | 24,000 |
| 2023/12/28 | 3,460 | 3,500 | 3,435 | 3,475 | 8,800 |
| 2023/12/27 | 3,420 | 3,465 | 3,385 | 3,450 | 16,000 |
| 2023/12/26 | 3,480 | 3,480 | 3,410 | 3,420 | 9,100 |
| 2023/12/25 | 3,575 | 3,575 | 3,465 | 3,480 | 13,600 |
| 2023/12/22 | 3,485 | 3,540 | 3,485 | 3,520 | 16,600 |
| 2023/12/21 | 3,395 | 3,485 | 3,385 | 3,485 | 21,200 |
| 2023/12/20 | 3,485 | 3,485 | 3,380 | 3,395 | 24,500 |
| 2023/12/19 | 3,330 | 3,430 | 3,330 | 3,430 | 32,200 |
| 2023/12/18 | 3,250 | 3,320 | 3,225 | 3,305 | 24,200 |
| 2023/12/15 | 3,210 | 3,240 | 3,210 | 3,240 | 17,200 |
| 2023/12/14 | 3,220 | 3,250 | 3,215 | 3,230 | 13,500 |
| 2023/12/13 | 3,220 | 3,220 | 3,180 | 3,205 | 19,000 |
| 2023/12/12 | 3,225 | 3,225 | 3,185 | 3,190 | 26,400 |
| 2023/12/11 | 3,225 | 3,225 | 3,175 | 3,210 | 29,200 |
| 2023/12/08 | 3,195 | 3,210 | 3,150 | 3,155 | 34,700 |
| 2023/12/07 | 3,235 | 3,235 | 3,185 | 3,195 | 16,300 |
| 2023/12/06 | 3,200 | 3,250 | 3,200 | 3,235 | 10,200 |
| 2023/12/05 | 3,230 | 3,230 | 3,180 | 3,190 | 14,900 |
| 2023/12/04 | 3,235 | 3,260 | 3,205 | 3,230 | 35,200 |
| 2023/12/01 | 3,260 | 3,265 | 3,220 | 3,220 | 18,800 |
| 2023/11/30 | 3,230 | 3,265 | 3,200 | 3,260 | 12,600 |
| 2023/11/29 | 3,205 | 3,255 | 3,205 | 3,245 | 8,300 |
| 2023/11/28 | 3,290 | 3,290 | 3,210 | 3,230 | 11,300 |
| 2023/11/27 | 3,315 | 3,355 | 3,285 | 3,295 | 12,200 |
| 2023/11/24 | 3,360 | 3,395 | 3,285 | 3,285 | 22,900 |
| 2023/11/22 | 3,235 | 3,325 | 3,230 | 3,305 | 16,200 |
| 2023/11/21 | 3,215 | 3,235 | 3,200 | 3,215 | 12,800 |
| 2023/11/20 | 3,235 | 3,235 | 3,180 | 3,195 | 14,800 |
| 2023/11/17 | 3,155 | 3,235 | 3,150 | 3,235 | 25,000 |
| 2023/11/16 | 3,190 | 3,195 | 3,145 | 3,155 | 10,700 |
| 2023/11/15 | 3,185 | 3,200 | 3,130 | 3,180 | 18,100 |
| 2023/11/14 | 3,205 | 3,205 | 3,115 | 3,125 | 22,600 |
| 2023/11/13 | 3,270 | 3,270 | 3,155 | 3,165 | 18,500 |
| 2023/11/10 | 3,250 | 3,265 | 3,090 | 3,200 | 49,300 |
| 2023/11/09 | 3,380 | 3,410 | 3,345 | 3,390 | 30,200 |
| 2023/11/08 | 3,510 | 3,510 | 3,360 | 3,380 | 29,900 |
| 2023/11/07 | 3,585 | 3,625 | 3,525 | 3,530 | 14,400 |
| 2023/11/06 | 3,590 | 3,630 | 3,580 | 3,585 | 20,600 |
| 2023/11/02 | 3,590 | 3,640 | 3,510 | 3,510 | 27,100 |
| 2023/11/01 | 3,525 | 3,600 | 3,520 | 3,540 | 21,900 |
| 2023/10/31 | 3,475 | 3,530 | 3,440 | 3,490 | 20,800 |
| 2023/10/30 | 3,515 | 3,520 | 3,420 | 3,445 | 13,200 |
| 2023/10/27 | 3,435 | 3,505 | 3,435 | 3,505 | 22,400 |
| 2023/10/26 | 3,445 | 3,470 | 3,405 | 3,435 | 13,100 |
| 2023/10/25 | 3,500 | 3,530 | 3,475 | 3,495 | 14,300 |
| 2023/10/24 | 3,540 | 3,570 | 3,480 | 3,500 | 27,600 |
| 2023/10/23 | 3,545 | 3,585 | 3,505 | 3,505 | 17,200 |
| 2023/10/20 | 3,485 | 3,550 | 3,470 | 3,495 | 19,100 |
| 2023/10/19 | 3,510 | 3,565 | 3,460 | 3,460 | 26,300 |
| 2023/10/18 | 3,450 | 3,525 | 3,430 | 3,515 | 35,000 |
| 2023/10/17 | 3,360 | 3,450 | 3,360 | 3,420 | 16,200 |
| 2023/10/16 | 3,340 | 3,395 | 3,320 | 3,325 | 13,900 |
| 2023/10/13 | 3,395 | 3,435 | 3,340 | 3,380 | 21,500 |
| 2023/10/12 | 3,365 | 3,395 | 3,325 | 3,395 | 10,200 |
| 2023/10/11 | 3,335 | 3,355 | 3,315 | 3,325 | 14,100 |
| 2023/10/10 | 3,370 | 3,370 | 3,315 | 3,315 | 14,700 |
| 2023/10/06 | 3,245 | 3,365 | 3,245 | 3,335 | 11,600 |
| 2023/10/05 | 3,285 | 3,350 | 3,280 | 3,305 | 33,100 |
| 2023/10/04 | 3,275 | 3,300 | 3,250 | 3,270 | 21,900 |
| 2023/10/03 | 3,320 | 3,340 | 3,275 | 3,315 | 18,500 |
| 2023/10/02 | 3,340 | 3,385 | 3,290 | 3,305 | 22,800 |
| 2023/09/29 | 3,395 | 3,395 | 3,330 | 3,330 | 18,100 |
| 2023/09/28 | 3,365 | 3,445 | 3,365 | 3,385 | 26,000 |
| 2023/09/27 | 3,365 | 3,365 | 3,320 | 3,345 | 22,700 |
| 2023/09/26 | 3,365 | 3,390 | 3,365 | 3,375 | 13,300 |
| 2023/09/25 | 3,390 | 3,390 | 3,365 | 3,365 | 8,600 |
| 2023/09/22 | 3,350 | 3,380 | 3,330 | 3,370 | 15,800 |
| 2023/09/21 | 3,355 | 3,375 | 3,340 | 3,360 | 16,800 |
| 2023/09/20 | 3,445 | 3,445 | 3,360 | 3,360 | 22,200 |
| 2023/09/19 | 3,425 | 3,435 | 3,415 | 3,435 | 15,600 |
| 2023/09/15 | 3,445 | 3,445 | 3,405 | 3,425 | 15,900 |
| 2023/09/14 | 3,425 | 3,460 | 3,405 | 3,415 | 21,500 |
| 2023/09/13 | 3,485 | 3,500 | 3,325 | 3,350 | 104,500 |
| 2023/09/12 | 3,495 | 3,500 | 3,485 | 3,490 | 11,500 |
| 2023/09/11 | 3,435 | 3,485 | 3,435 | 3,455 | 16,000 |
| 2023/09/08 | 3,430 | 3,465 | 3,430 | 3,435 | 25,000 |
| 2023/09/07 | 3,480 | 3,500 | 3,460 | 3,460 | 28,400 |
| 2023/09/06 | 3,430 | 3,480 | 3,430 | 3,480 | 26,400 |
| 2023/09/05 | 3,355 | 3,425 | 3,355 | 3,425 | 27,300 |
| 2023/09/04 | 3,345 | 3,400 | 3,345 | 3,365 | 23,300 |
| 2023/09/01 | 3,355 | 3,370 | 3,315 | 3,325 | 23,800 |
| 2023/08/31 | 3,325 | 3,385 | 3,320 | 3,355 | 33,100 |
| 2023/08/30 | 3,225 | 3,310 | 3,225 | 3,295 | 39,300 |
| 2023/08/29 | 3,140 | 3,210 | 3,140 | 3,200 | 42,100 |
| 2023/08/28 | 3,050 | 3,140 | 3,045 | 3,140 | 36,200 |
| 2023/08/25 | 3,015 | 3,035 | 2,991 | 3,035 | 34,200 |
| 2023/08/24 | 3,000 | 3,035 | 2,987 | 3,015 | 26,900 |
| 2023/08/23 | 2,946 | 2,988 | 2,940 | 2,986 | 34,700 |
| 2023/08/22 | 2,916 | 2,952 | 2,912 | 2,938 | 32,600 |
| 2023/08/21 | 2,897 | 2,950 | 2,894 | 2,916 | 41,400 |
| 2023/08/18 | 2,962 | 2,962 | 2,875 | 2,913 | 76,900 |
| 2023/08/17 | 3,180 | 3,185 | 2,970 | 2,985 | 239,300 |
| 2023/08/16 | 2,929 | 2,936 | 2,886 | 2,886 | 19,200 |
| 2023/08/15 | 2,953 | 2,986 | 2,931 | 2,931 | 18,100 |
| 2023/08/14 | 2,980 | 3,045 | 2,949 | 2,962 | 59,700 |
| 2023/08/10 | 2,894 | 2,938 | 2,894 | 2,930 | 27,100 |
| 2023/08/09 | 2,913 | 2,913 | 2,869 | 2,894 | 14,200 |
| 2023/08/08 | 2,910 | 2,919 | 2,890 | 2,890 | 6,900 |
| 2023/08/07 | 2,860 | 2,905 | 2,837 | 2,901 | 16,600 |
| 2023/08/04 | 2,893 | 2,895 | 2,830 | 2,846 | 13,800 |
| 2023/08/03 | 2,845 | 2,896 | 2,845 | 2,879 | 29,900 |
| 2023/08/02 | 2,833 | 2,882 | 2,832 | 2,869 | 24,100 |
| 2023/08/01 | 2,826 | 2,848 | 2,826 | 2,833 | 12,100 |
| 2023/07/31 | 2,854 | 2,858 | 2,823 | 2,836 | 14,000 |
| 2023/07/28 | 2,835 | 2,835 | 2,801 | 2,810 | 23,800 |
| 2023/07/27 | 2,878 | 2,878 | 2,840 | 2,841 | 7,700 |
| 2023/07/26 | 2,850 | 2,873 | 2,845 | 2,869 | 8,000 |
| 2023/07/25 | 2,883 | 2,893 | 2,853 | 2,863 | 18,600 |
| 2023/07/24 | 2,845 | 2,877 | 2,827 | 2,863 | 17,600 |
| 2023/07/21 | 2,812 | 2,845 | 2,805 | 2,814 | 11,300 |
| 2023/07/20 | 2,879 | 2,879 | 2,809 | 2,812 | 16,300 |
| 2023/07/19 | 2,855 | 2,892 | 2,837 | 2,858 | 21,700 |
| 2023/07/18 | 2,790 | 2,843 | 2,790 | 2,841 | 15,700 |
| 2023/07/14 | 2,812 | 2,813 | 2,783 | 2,790 | 16,800 |
| 2023/07/13 | 2,765 | 2,784 | 2,751 | 2,779 | 13,800 |
| 2023/07/12 | 2,773 | 2,784 | 2,754 | 2,770 | 15,400 |
| 2023/07/11 | 2,803 | 2,809 | 2,775 | 2,779 | 17,800 |
| 2023/07/10 | 2,871 | 2,871 | 2,800 | 2,803 | 41,800 |
| 2023/07/07 | 2,820 | 2,864 | 2,808 | 2,812 | 21,200 |
| 2023/07/06 | 2,850 | 2,866 | 2,839 | 2,847 | 14,500 |
| 2023/07/05 | 2,885 | 2,908 | 2,866 | 2,878 | 11,600 |
| 2023/07/04 | 2,941 | 2,941 | 2,902 | 2,905 | 16,800 |
| 2023/07/03 | 2,912 | 2,965 | 2,912 | 2,929 | 20,700 |
| 2023/06/30 | 2,980 | 2,984 | 2,905 | 2,905 | 19,100 |
| 2023/06/29 | 2,967 | 2,999 | 2,967 | 2,980 | 8,400 |
| 2023/06/28 | 2,980 | 3,000 | 2,971 | 2,988 | 18,100 |
| 2023/06/27 | 2,951 | 2,986 | 2,944 | 2,980 | 10,900 |
| 2023/06/26 | 2,985 | 2,995 | 2,951 | 2,977 | 21,000 |
| 2023/06/23 | 3,050 | 3,065 | 2,974 | 2,998 | 23,800 |
| 2023/06/22 | 3,085 | 3,085 | 3,040 | 3,040 | 14,700 |
| 2023/06/21 | 3,035 | 3,085 | 3,035 | 3,055 | 26,600 |
| 2023/06/20 | 3,000 | 3,040 | 3,000 | 3,035 | 17,300 |
| 2023/06/19 | 3,025 | 3,025 | 2,986 | 3,015 | 12,000 |
| 2023/06/16 | 3,010 | 3,030 | 2,998 | 3,025 | 23,200 |
| 2023/06/15 | 2,953 | 3,000 | 2,951 | 2,980 | 18,200 |
| 2023/06/14 | 2,955 | 2,962 | 2,923 | 2,953 | 12,900 |
| 2023/06/13 | 2,954 | 2,967 | 2,943 | 2,951 | 15,100 |
| 2023/06/12 | 2,932 | 2,956 | 2,926 | 2,945 | 14,500 |
| 2023/06/09 | 2,891 | 2,945 | 2,891 | 2,916 | 22,900 |
| 2023/06/08 | 2,919 | 2,919 | 2,884 | 2,886 | 16,100 |
| 2023/06/07 | 2,957 | 2,966 | 2,914 | 2,919 | 19,700 |
| 2023/06/06 | 2,900 | 2,948 | 2,897 | 2,931 | 8,600 |
| 2023/06/05 | 2,957 | 2,970 | 2,912 | 2,940 | 32,200 |
| 2023/06/02 | 2,881 | 2,940 | 2,881 | 2,929 | 19,800 |
| 2023/06/01 | 2,834 | 2,913 | 2,827 | 2,881 | 27,200 |
| 2023/05/31 | 2,892 | 2,894 | 2,830 | 2,855 | 33,200 |
| 2023/05/30 | 2,900 | 2,916 | 2,865 | 2,892 | 10,700 |
| 2023/05/29 | 2,950 | 2,950 | 2,895 | 2,895 | 15,500 |
| 2023/05/26 | 2,915 | 2,916 | 2,894 | 2,900 | 12,400 |
| 2023/05/25 | 2,908 | 2,948 | 2,908 | 2,930 | 20,400 |
| 2023/05/24 | 3,025 | 3,025 | 2,919 | 2,930 | 23,900 |
| 2023/05/23 | 3,035 | 3,045 | 3,020 | 3,025 | 22,900 |
| 2023/05/22 | 3,015 | 3,025 | 2,999 | 3,020 | 16,200 |
| 2023/05/19 | 2,996 | 3,045 | 2,986 | 3,005 | 20,000 |
| 2023/05/18 | 2,974 | 3,010 | 2,974 | 2,996 | 37,400 |
| 2023/05/17 | 2,937 | 2,960 | 2,922 | 2,957 | 25,700 |
| 2023/05/16 | 2,903 | 2,939 | 2,897 | 2,935 | 18,900 |
| 2023/05/15 | 2,915 | 2,933 | 2,869 | 2,922 | 33,500 |
| 2023/05/12 | 2,857 | 2,934 | 2,830 | 2,915 | 50,300 |
| 2023/05/11 | 2,819 | 2,884 | 2,815 | 2,857 | 27,400 |
| 2023/05/10 | 2,850 | 2,881 | 2,814 | 2,837 | 41,300 |
| 2023/05/09 | 2,793 | 2,837 | 2,792 | 2,834 | 14,600 |
| 2023/05/08 | 2,749 | 2,809 | 2,749 | 2,793 | 20,400 |
| 2023/05/02 | 2,738 | 2,762 | 2,727 | 2,755 | 20,000 |
| 2023/05/01 | 2,762 | 2,768 | 2,735 | 2,746 | 18,500 |
| 2023/04/28 | 2,732 | 2,762 | 2,732 | 2,762 | 14,300 |
| 2023/04/27 | 2,740 | 2,750 | 2,728 | 2,736 | 14,900 |
| 2023/04/26 | 2,735 | 2,741 | 2,724 | 2,726 | 15,600 |
| 2023/04/25 | 2,754 | 2,780 | 2,735 | 2,743 | 25,100 |
| 2023/04/24 | 2,738 | 2,755 | 2,729 | 2,740 | 20,500 |
| 2023/04/21 | 2,749 | 2,760 | 2,727 | 2,735 | 16,900 |
| 2023/04/20 | 2,721 | 2,750 | 2,712 | 2,749 | 13,300 |
| 2023/04/19 | 2,748 | 2,748 | 2,688 | 2,721 | 27,500 |
| 2023/04/18 | 2,750 | 2,781 | 2,742 | 2,759 | 28,500 |
| 2023/04/17 | 2,695 | 2,727 | 2,679 | 2,725 | 25,700 |
| 2023/04/14 | 2,655 | 2,680 | 2,655 | 2,678 | 25,100 |
| 2023/04/13 | 2,620 | 2,646 | 2,619 | 2,640 | 30,300 |
| 2023/04/12 | 2,611 | 2,630 | 2,609 | 2,622 | 24,000 |
| 2023/04/11 | 2,610 | 2,626 | 2,596 | 2,620 | 21,000 |
| 2023/04/10 | 2,604 | 2,610 | 2,577 | 2,582 | 19,300 |
| 2023/04/07 | 2,557 | 2,584 | 2,555 | 2,579 | 22,700 |
| 2023/04/06 | 2,536 | 2,566 | 2,534 | 2,543 | 25,200 |
| 2023/04/05 | 2,587 | 2,587 | 2,536 | 2,539 | 20,500 |
| 2023/04/04 | 2,582 | 2,608 | 2,555 | 2,590 | 106,100 |
| 2023/04/03 | 2,549 | 2,584 | 2,540 | 2,582 | 45,400 |
| 2023/03/31 | 2,517 | 2,539 | 2,503 | 2,528 | 25,500 |
| 2023/03/30 | 2,520 | 2,533 | 2,496 | 2,517 | 57,500 |
| 2023/03/29 | 2,505 | 2,563 | 2,505 | 2,559 | 133,200 |
| 2023/03/28 | 2,536 | 2,536 | 2,501 | 2,509 | 30,000 |
| 2023/03/27 | 2,534 | 2,549 | 2,528 | 2,531 | 43,500 |
| 2023/03/24 | 2,505 | 2,521 | 2,495 | 2,520 | 26,400 |
| 2023/03/23 | 2,490 | 2,509 | 2,481 | 2,509 | 18,500 |
| 2023/03/22 | 2,499 | 2,517 | 2,487 | 2,517 | 16,800 |
| 2023/03/20 | 2,493 | 2,505 | 2,462 | 2,462 | 22,000 |
| 2023/03/17 | 2,485 | 2,504 | 2,480 | 2,485 | 19,300 |
| 2023/03/16 | 2,510 | 2,510 | 2,469 | 2,485 | 22,900 |
| 2023/03/15 | 2,558 | 2,558 | 2,521 | 2,535 | 17,300 |
| 2023/03/14 | 2,555 | 2,555 | 2,508 | 2,524 | 22,400 |
| 2023/03/13 | 2,585 | 2,585 | 2,548 | 2,577 | 18,200 |
| 2023/03/10 | 2,579 | 2,610 | 2,579 | 2,591 | 53,600 |
| 2023/03/09 | 2,560 | 2,626 | 2,560 | 2,600 | 86,900 |
| 2023/03/08 | 2,550 | 2,600 | 2,550 | 2,600 | 30,100 |
| 2023/03/07 | 2,552 | 2,585 | 2,552 | 2,580 | 36,400 |
| 2023/03/06 | 2,536 | 2,568 | 2,536 | 2,568 | 23,600 |
| 2023/03/03 | 2,540 | 2,564 | 2,537 | 2,539 | 192,200 |
| 2023/03/02 | 2,574 | 2,587 | 2,561 | 2,565 | 32,000 |
| 2023/03/01 | 2,551 | 2,587 | 2,533 | 2,585 | 26,800 |
| 2023/02/28 | 2,586 | 2,586 | 2,553 | 2,553 | 24,000 |
| 2023/02/27 | 2,590 | 2,605 | 2,574 | 2,591 | 22,200 |
| 2023/02/24 | 2,550 | 2,595 | 2,548 | 2,590 | 33,400 |
| 2023/02/22 | 2,551 | 2,559 | 2,537 | 2,554 | 14,000 |
| 2023/02/21 | 2,571 | 2,580 | 2,552 | 2,557 | 21,100 |
| 2023/02/20 | 2,565 | 2,582 | 2,557 | 2,571 | 17,300 |
| 2023/02/17 | 2,575 | 2,584 | 2,562 | 2,565 | 19,000 |
| 2023/02/16 | 2,592 | 2,609 | 2,570 | 2,582 | 14,500 |
| 2023/02/15 | 2,618 | 2,618 | 2,571 | 2,589 | 15,300 |
| 2023/02/14 | 2,551 | 2,585 | 2,551 | 2,584 | 10,800 |
| 2023/02/13 | 2,545 | 2,564 | 2,528 | 2,550 | 19,500 |
| 2023/02/10 | 2,596 | 2,619 | 2,551 | 2,558 | 37,500 |
| 2023/02/09 | 2,553 | 2,626 | 2,553 | 2,617 | 17,900 |
| 2023/02/08 | 2,530 | 2,549 | 2,530 | 2,548 | 7,300 |
| 2023/02/07 | 2,557 | 2,558 | 2,520 | 2,525 | 8,500 |
| 2023/02/06 | 2,552 | 2,564 | 2,527 | 2,541 | 19,000 |
| 2023/02/03 | 2,527 | 2,540 | 2,520 | 2,536 | 13,400 |
| 2023/02/02 | 2,527 | 2,559 | 2,520 | 2,527 | 13,100 |
| 2023/02/01 | 2,543 | 2,560 | 2,525 | 2,532 | 7,400 |
| 2023/01/31 | 2,534 | 2,562 | 2,531 | 2,544 | 9,700 |
| 2023/01/30 | 2,544 | 2,557 | 2,523 | 2,534 | 18,200 |
| 2023/01/27 | 2,570 | 2,570 | 2,538 | 2,543 | 14,700 |
| 2023/01/26 | 2,581 | 2,586 | 2,570 | 2,570 | 4,500 |
| 2023/01/25 | 2,578 | 2,588 | 2,538 | 2,574 | 14,300 |
| 2023/01/24 | 2,526 | 2,562 | 2,526 | 2,562 | 17,100 |
| 2023/01/23 | 2,532 | 2,539 | 2,515 | 2,525 | 15,400 |
| 2023/01/20 | 2,515 | 2,541 | 2,504 | 2,530 | 7,600 |
| 2023/01/19 | 2,518 | 2,527 | 2,509 | 2,515 | 8,100 |
| 2023/01/18 | 2,518 | 2,543 | 2,505 | 2,527 | 16,500 |
| 2023/01/17 | 2,525 | 2,526 | 2,508 | 2,518 | 9,200 |
| 2023/01/16 | 2,504 | 2,541 | 2,501 | 2,503 | 13,300 |
| 2023/01/13 | 2,622 | 2,628 | 2,537 | 2,538 | 17,800 |
| 2023/01/12 | 2,606 | 2,625 | 2,599 | 2,622 | 5,600 |
| 2023/01/11 | 2,573 | 2,601 | 2,573 | 2,589 | 11,200 |
| 2023/01/10 | 2,611 | 2,626 | 2,565 | 2,571 | 11,800 |
| 2023/01/06 | 2,586 | 2,615 | 2,573 | 2,611 | 12,400 |
| 2023/01/05 | 2,641 | 2,646 | 2,580 | 2,580 | 8,700 |
| 2023/01/04 | 2,800 | 2,800 | 2,679 | 2,680 | 6,800 |