Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	215.0	208.09	211.06	209.31	227700.0	209.31
2021-02-12	212.98	208.14	211.85	210.52	220500.0	210.52
2021-02-11	212.24	209.41	209.98	211.57	285300.0	211.57
2021-02-10	210.43	203.69	203.69	208.26	343500.0	208.26
2021-02-09	204.98	201.03	201.52	201.46	210400.0	201.46
2021-02-08	203.49	198.04	202.36	202.19	189600.0	202.19
2021-02-05	200.69	196.8	200.69	200.18	285200.0	200.18
2021-02-04	204.43	198.7	202.17	199.52	243900.0	199.52
2021-02-03	209.9	200.81	207.99	202.85	170600.0	202.85
2021-02-02	207.5	203.88	206.9	205.32	175000.0	205.32
2021-02-01	216.25	202.27	205.41	204.47	300200.0	204.47
2021-01-29	215.87	201.46	209.2	203.81	246100.0	203.81
2021-01-28	213.17	205.38	209.74	206.2	214900.0	206.2
2021-01-27	211.54	205.56	210.92	207.89	386500.0	207.89
2021-01-26	216.85	209.8	216.26	213.09	164800.0	213.09
2021-01-25	217.19	211.45	217.19	214.61	183900.0	214.61
2021-01-22	218.34	211.02	217.02	216.24	95800.0	216.24
2021-01-21	223.62	216.76	222.17	217.93	130500.0	217.93
2021-01-20	221.49	216.29	216.29	220.96	188100.0	220.96
2021-01-19	216.96	211.76	213.02	215.12	232600.0	215.12
2021-01-15	211.87	207.71	211.1	210.35	118400.0	210.35
2021-01-14	213.29	207.15	211.67	210.66	149100.0	210.66
2021-01-13	213.36	204.37	210.72	210.36	168100.0	210.36
2021-01-12	215.0	208.51	213.95	211.32	296800.0	211.32
2021-01-11	216.69	211.72	213.28	213.92	273100.0	213.92
2021-01-08	215.0	210.0	211.44	214.75	266800.0	214.75
2021-01-07	210.66	203.55	204.93	209.45	307100.0	209.45
2021-01-06	205.53	192.25	195.31	205.48	285100.0	205.48
2021-01-05	197.17	190.97	190.97	195.69	181400.0	195.69
2021-01-04	201.51	191.4	196.7	192.02	240400.0	192.02
2020-12-31	195.42	191.57	192.67	194.98	103300.0	194.98
2020-12-30	197.76	192.55	195.92	193.66	129400.0	193.66
2020-12-29	194.91	189.82	192.88	193.5	119600.0	193.5
2020-12-28	197.47	190.1	194.62	191.38	89300.0	191.38
2020-12-24	194.4	191.32	194.4	192.51	39400.0	192.51
2020-12-23	197.29	188.34	194.94	193.11	176200.0	193.11
2020-12-22	194.69	190.1	192.91	194.39	213200.0	194.39
2020-12-21	194.62	187.27	191.9	193.53	211400.0	193.53
2020-12-18	195.62	191.22	195.13	194.19	361300.0	194.19
2020-12-17	195.3	191.46	193.56	193.6	249600.0	193.6
2020-12-16	198.77	192.57	198.26	193.13	212300.0	193.13
2020-12-15	197.71	191.31	192.73	196.63	167500.0	196.63
2020-12-14	196.14	189.61	193.65	190.81	301800.0	190.81
2020-12-11	197.91	191.45	197.01	193.3	193300.0	193.3
2020-12-10	199.16	194.62	196.0	196.6	231800.0	196.6
2020-12-09	203.81	196.14	203.81	196.7	264600.0	196.7
2020-12-08	202.77	198.51	201.1	202.27	113000.0	202.27
2020-12-07	201.83	199.0	200.32	200.74	165600.0	200.74
2020-12-04	201.76	197.96	199.87	200.5	158600.0	200.5
2020-12-03	201.12	196.72	197.71	199.33	365200.0	199.33
2020-12-02	200.47	196.96	198.02	199.11	256400.0	199.11
2020-12-01	200.0	194.74	197.39	197.44	236900.0	197.44
2020-11-30	194.88	191.02	192.41	194.88	170800.0	194.88
2020-11-27	191.6	188.72	189.09	191.14	49200.0	191.14
2020-11-25	189.02	185.8	187.79	188.25	130400.0	188.25
2020-11-24	191.48	185.7	189.23	186.37	245000.0	186.37
2020-11-23	191.3	186.91	191.3	187.82	179400.0	187.82
2020-11-20	191.5	185.44	187.1	189.68	154900.0	189.68
2020-11-19	188.77	183.87	185.19	187.35	151500.0	187.35
2020-11-18	193.25	185.45	191.69	186.26	194700.0	186.26
2020-11-17	193.15	187.75	193.15	190.27	125100.0	190.27
2020-11-16	195.89	190.25	192.19	193.93	209500.0	193.93
2020-11-13	193.32	187.32	187.32	190.88	123100.0	190.88
2020-11-12	192.2	185.13	189.04	186.81	143600.0	186.81
2020-11-11	194.07	186.03	190.76	188.06	321700.0	188.06
2020-11-10	199.62	185.51	195.95	187.5	265100.0	187.5
2020-11-09	207.98	195.96	204.31	197.46	235100.0	197.46
2020-11-06	203.13	196.8	202.03	199.32	133100.0	199.32
2020-11-05	203.31	196.04	199.35	200.44	196900.0	200.44
2020-11-04	198.52	191.1	192.47	195.1	214100.0	195.1
2020-11-03	191.93	187.41	188.89	190.37	199000.0	190.37
2020-11-02	188.52	182.87	182.87	186.33	222000.0	186.33
2020-10-30	184.63	177.52	182.19	180.3	202900.0	180.3
2020-10-29	185.2	181.19	182.93	183.27	279200.0	183.27
2020-10-28	186.59	181.64	185.41	182.49	156700.0	182.49
2020-10-27	194.3	187.13	192.17	187.63	258100.0	187.63
2020-10-26	195.19	190.08	192.43	191.99	199800.0	191.99
2020-10-23	201.86	192.7	199.76	194.35	186700.0	194.35
2020-10-22	203.61	194.06	203.61	198.05	287400.0	198.05
2020-10-21	207.22	200.7	205.16	202.23	188300.0	202.23
2020-10-20	206.54	202.46	204.13	203.33	130500.0	203.33
2020-10-19	206.56	203.16	204.3	204.0	139500.0	204.0
2020-10-16	207.92	202.59	205.62	203.88	269600.0	203.88
2020-10-15	207.09	203.81	205.95	203.82	188900.0	203.82
2020-10-14	212.81	206.22	211.1	207.59	208700.0	207.59
2020-10-13	214.13	209.67	212.4	211.72	244700.0	211.72
2020-10-12	215.29	210.5	213.4	214.08	151700.0	214.08
2020-10-09	212.78	206.45	210.59	211.97	330400.0	211.97
2020-10-08	209.4	207.34	207.7	208.43	204700.0	208.43
2020-10-07	208.53	200.78	204.64	206.7	339800.0	206.7
2020-10-06	206.61	201.01	202.78	203.08	273600.0	203.08
2020-10-05	203.4	197.82	198.47	201.68	266400.0	201.68
2020-10-02	198.96	190.01	193.64	196.64	317400.0	196.64
2020-10-01	197.4	188.15	192.99	196.78	311300.0	196.78
2020-09-30	192.36	188.05	189.58	191.09	184600.0	191.09
2020-09-29	189.47	184.36	187.34	188.71	240500.0	188.71
2020-09-28	186.86	177.55	184.61	186.04	156300.0	186.04
2020-09-25	184.18	177.78	178.62	183.14	377700.0	183.14
2020-09-24	180.52	170.27	176.97	179.03	333200.0	179.03
2020-09-23	180.68	177.06	178.68	177.8	235300.0	177.8
2020-09-22	178.68	174.34	177.66	177.71	226100.0	177.71
2020-09-21	177.68	172.75	174.82	177.08	125400.0	177.08
2020-09-18	182.4	176.18	181.78	177.17	285200.0	177.17
2020-09-17	183.08	179.27	182.82	180.59	272900.0	180.59
2020-09-16	190.39	183.02	188.9	183.46	230100.0	183.46
2020-09-15	189.59	187.47	188.8	188.38	156400.0	188.38
2020-09-14	187.65	184.69	186.38	186.74	91400.0	186.74
2020-09-11	185.82	182.52	183.86	184.54	132900.0	184.54
2020-09-10	185.28	181.41	181.41	182.71	188000.0	182.71
2020-09-09	182.52	176.64	178.17	180.51	139000.0	180.51
2020-09-08	180.09	172.73	175.62	176.39	111600.0	176.39
2020-09-04	185.43	175.84	184.05	178.0	172500.0	178.0
2020-09-03	187.98	179.61	187.98	182.6	141200.0	182.6
2020-09-02	189.0	184.98	187.55	187.98	166900.0	187.98
2020-09-01	188.25	184.3	187.92	186.82	126600.0	186.82
2020-08-31	188.05	182.56	183.41	186.41	223700.0	186.41
2020-08-28	187.98	180.15	185.18	182.74	286200.0	182.74
2020-08-27	186.49	182.1	186.03	184.76	216100.0	184.76
2020-08-26	186.57	183.54	184.96	186.01	108400.0	186.01
2020-08-25	186.8	184.66	185.2	185.32	199700.0	185.32
2020-08-24	188.47	184.23	188.24	185.22	112400.0	185.22
2020-08-21	189.98	184.59	188.5	186.84	220200.0	186.84
2020-08-20	190.32	187.97	189.93	188.05	94100.0	188.05
2020-08-19	193.51	188.57	190.73	191.25	173900.0	191.25
2020-08-18	192.5	188.1	189.34	190.35	134200.0	190.35
2020-08-17	193.99	188.18	188.81	189.21	68200.0	189.21
2020-08-14	192.04	187.43	191.29	187.92	109600.0	187.92
2020-08-13	194.19	189.43	190.47	192.13	135900.0	192.13
2020-08-12	191.29	188.07	189.71	189.94	146800.0	189.94
2020-08-11	193.44	187.73	190.49	187.9	275800.0	187.9
2020-08-10	190.72	188.14	189.36	190.16	320200.0	190.16
2020-08-07	190.71	187.3	189.12	189.91	141900.0	189.91
2020-08-06	190.69	187.78	190.38	189.34	128600.0	189.34
2020-08-05	190.44	187.67	188.64	189.74	159500.0	189.74
2020-08-04	188.22	185.65	188.0	187.08	99700.0	187.08
2020-08-03	190.88	185.63	187.0	188.48	163800.0	188.48
2020-07-31	186.52	183.12	186.35	185.46	107700.0	185.46
2020-07-30	185.92	181.02	183.37	185.22	186800.0	185.22
2020-07-29	187.96	183.46	185.71	184.25	204200.0	184.25
2020-07-28	189.1	185.08	186.14	185.66	239000.0	185.66
2020-07-27	188.76	184.53	185.34	186.51	288700.0	186.51
2020-07-24	188.97	182.16	188.97	185.06	271100.0	185.06
2020-07-23	199.83	185.86	185.86	189.06	342600.0	189.06
2020-07-22	197.29	190.44	190.44	196.1	343200.0	196.1
2020-07-21	194.17	189.78	193.5	190.05	258100.0	190.05
2020-07-20	191.49	188.18	188.49	190.75	154300.0	190.75
2020-07-17	190.81	184.92	186.31	188.68	188200.0	188.68
2020-07-16	187.21	182.22	183.27	186.42	289700.0	186.42
2020-07-15	186.19	180.5	182.11	183.67	268800.0	183.67
2020-07-14	179.42	171.44	171.44	179.39	218900.0	179.39
2020-07-13	176.61	171.46	171.46	171.79	197100.0	171.79
2020-07-10	173.37	167.24	173.37	169.96	320300.0	169.96
2020-07-09	174.79	170.57	171.4	174.28	286900.0	174.28
2020-07-08	174.89	170.45	172.96	171.4	184800.0	171.4
2020-07-07	172.57	167.09	168.37	171.88	187200.0	171.88
2020-07-06	171.18	167.95	169.0	169.47	133500.0	169.47
2020-07-02	169.32	166.66	169.32	166.91	175200.0	166.91
2020-07-01	171.27	166.69	170.51	167.83	144500.0	167.83
2020-06-30	169.3	160.8	162.98	168.46	181000.0	168.46
2020-06-29	162.79	159.79	160.49	162.49	164900.0	162.49
2020-06-26	163.18	158.63	161.75	159.73	196200.0	159.73
2020-06-25	163.98	159.5	162.27	162.67	309000.0	162.67
2020-06-24	167.47	161.56	167.32	162.58	322000.0	162.58
2020-06-23	168.77	160.62	160.85	167.59	466400.0	167.59
2020-06-22	162.43	157.05	162.26	159.05	145900.0	159.05
2020-06-19	162.29	159.58	160.0	161.62	239300.0	161.62
2020-06-18	162.01	157.41	159.31	158.72	159700.0	158.72
2020-06-17	162.0	157.78	160.46	159.28	143100.0	159.28
2020-06-16	165.86	159.37	163.06	160.03	268700.0	160.03
2020-06-15	160.61	155.45	155.73	159.86	128600.0	159.86
2020-06-12	164.1	155.28	161.14	158.07	230100.0	158.07
2020-06-11	164.14	155.48	163.84	155.66	245200.0	155.66
2020-06-10	167.01	160.01	160.88	165.58	315300.0	165.58
2020-06-09	162.83	159.33	162.35	159.41	170500.0	159.41
2020-06-08	164.09	161.16	162.62	162.36	257500.0	162.36
2020-06-05	167.16	162.17	166.95	162.62	277000.0	162.62
2020-06-04	170.27	164.12	168.02	164.91	319200.0	164.91
2020-06-03	173.77	168.77	170.94	169.48	206500.0	169.48
2020-06-02	171.5	168.06	169.35	170.94	144700.0	170.94
2020-06-01	172.18	165.93	167.64	169.74	203000.0	169.74
2020-05-29	169.0	163.16	166.22	168.45	217600.0	168.45
2020-05-28	167.14	164.38	165.87	165.61	268900.0	165.61
2020-05-27	168.54	162.63	168.54	164.48	349300.0	164.48
2020-05-26	171.79	166.93	168.03	167.7	356600.0	167.7
2020-05-22	170.0	164.61	164.61	166.51	416700.0	166.51
2020-05-21	166.1	162.03	162.19	164.74	228700.0	164.74
2020-05-20	165.0	160.14	160.27	164.39	249700.0	164.39
2020-05-19	162.97	159.12	162.18	159.24	191300.0	159.24
2020-05-18	162.6	158.6	160.11	162.17	151500.0	162.17
2020-05-15	157.38	154.0	154.61	157.03	169200.0	157.03
2020-05-14	155.59	151.54	153.66	155.31	276200.0	155.31
2020-05-13	157.77	153.61	154.0	154.73	232900.0	154.73
2020-05-12	161.7	154.71	160.42	155.35	230400.0	155.35
2020-05-11	162.14	156.27	157.5	161.08	158700.0	161.08
2020-05-08	159.16	157.08	158.29	158.88	171500.0	158.88
2020-05-07	156.33	151.26	151.26	156.04	269200.0	156.04
2020-05-06	153.82	149.7	151.34	150.29	313200.0	150.29
2020-05-05	156.99	145.11	145.45	151.92	288700.0	151.92
2020-05-04	155.89	148.76	150.27	153.49	273000.0	153.49
2020-05-01	158.33	153.72	158.33	154.15	338600.0	154.15
2020-04-30	163.37	160.0	161.38	160.47	396600.0	160.47
2020-04-29	162.23	153.7	155.1	162.0	289100.0	162.0
2020-04-28	154.84	150.54	152.21	152.54	418000.0	152.54
2020-04-27	153.0	148.89	151.53	151.02	445300.0	151.02
2020-04-24	149.45	146.41	149.38	149.01	336300.0	149.01
2020-04-23	163.87	147.94	163.81	148.9	440600.0	148.9
2020-04-22	158.15	152.27	152.7	158.13	308800.0	158.13
2020-04-21	158.22	150.36	155.69	151.86	360400.0	151.86
2020-04-20	160.29	152.77	154.48	158.42	263400.0	158.42
2020-04-17	161.51	158.16	159.59	159.89	210900.0	159.89
2020-04-16	157.31	152.0	154.04	156.29	335000.0	156.29
2020-04-15	154.99	148.82	150.32	152.79	292100.0	152.79
2020-04-14	157.24	150.9	153.43	154.99	284500.0	154.99
2020-04-13	153.32	148.9	153.32	150.88	204800.0	150.88
2020-04-09	155.0	150.31	153.64	153.41	307900.0	153.41
2020-04-08	151.96	144.09	145.45	151.2	273500.0	151.2
2020-04-07	152.49	143.26	150.25	144.0	321300.0	144.0
2020-04-06	145.87	135.0	135.0	145.07	341700.0	145.07
2020-04-03	132.42	127.0	128.6	130.86	327900.0	130.86
2020-04-02	133.37	128.79	132.63	129.79	513000.0	129.79
2020-04-01	135.4	129.88	132.26	132.2	389200.0	132.2
2020-03-31	141.88	135.39	138.95	136.0	412700.0	136.0
2020-03-30	141.17	134.03	134.34	140.55	357300.0	140.55
2020-03-27	136.33	130.85	131.19	135.04	314800.0	135.04
2020-03-26	138.5	129.57	135.57	136.78	579900.0	136.78
2020-03-25	131.84	124.26	124.96	127.84	322500.0	127.84
2020-03-24	127.47	119.02	121.57	124.9	435800.0	124.9
2020-03-23	123.58	116.19	120.27	116.26	789700.0	116.26
2020-03-20	128.94	115.0	117.59	121.24	816200.0	121.24
2020-03-19	123.89	115.0	123.8	115.95	753500.0	115.95
2020-03-18	131.53	104.28	124.87	126.94	878100.0	126.94
2020-03-17	135.52	127.56	131.95	132.4	547500.0	132.4
2020-03-16	138.74	128.66	137.04	130.0	625300.0	130.0
2020-03-13	151.13	138.89	146.27	151.08	515700.0	151.08
2020-03-12	146.99	138.97	144.87	141.46	502600.0	141.46
2020-03-11	157.65	151.01	156.37	152.54	381300.0	152.54
2020-03-10	160.55	153.84	158.8	159.46	409300.0	159.46
2020-03-09	157.37	150.9	152.19	153.97	403500.0	153.97
2020-03-06	162.38	156.8	157.2	159.7	373900.0	159.7
2020-03-05	165.18	159.71	161.85	160.41	251600.0	160.41
2020-03-04	166.4	160.45	162.44	166.34	229100.0	166.34
2020-03-03	167.94	158.65	165.5	159.33	282000.0	159.33
2020-03-02	165.16	156.88	157.0	164.75	408700.0	164.75
2020-02-28	158.17	150.76	154.68	156.06	536300.0	156.06
2020-02-27	161.02	155.1	157.12	156.68	309000.0	156.68
2020-02-26	163.42	159.37	160.0	159.73	246000.0	159.73
2020-02-25	164.54	158.39	163.74	160.46	347400.0	160.46
2020-02-24	169.04	162.38	166.16	163.57	312800.0	163.57
2020-02-21	173.84	169.63	172.22	170.98	242000.0	170.98
2020-02-20	178.99	171.63	177.0	172.04	491600.0	172.04
2020-02-19	177.52	173.46	174.89	177.22	222200.0	177.22
2020-02-18	175.97	173.15	174.75	173.69	224300.0	173.69

名前	ICON plc Ordinary Shares
ティッカー	ICLR
国	Ireland
上場年	1998.0
セクター	Health Care

ICON plc Ordinary Sharesのデータ

ICON plc Ordinary Sharesの基本情報

ICON plc Ordinary Sharesの過去1年の値動き