6265 コンバム(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,991 | 2,000 | 1,988 | 2,000 | 1,900 | 2,000 |
| 2024-12-02 | - | - | - | 1,990 | - | 1,990 |
| 2024-11-29 | 1,990 | 1,990 | 1,990 | 1,990 | 200 | 1,990 |
| 2024-11-28 | - | - | - | 1,984 | - | 1,984 |
| 2024-11-27 | - | - | - | 1,984 | - | 1,984 |
| 2024-11-26 | - | - | - | 1,984 | - | 1,984 |
| 2024-11-25 | 1,984 | 1,984 | 1,984 | 1,984 | 300 | 1,984 |
| 2024-11-22 | 1,990 | 1,990 | 1,989 | 1,989 | 200 | 1,989 |
| 2024-11-21 | 1,991 | 1,992 | 1,991 | 1,992 | 200 | 1,992 |
| 2024-11-20 | - | - | - | 2,006 | - | 2,006 |
| 2024-11-19 | - | - | - | 2,006 | - | 2,006 |
| 2024-11-18 | 2,006 | 2,006 | 2,006 | 2,006 | 100 | 2,006 |
| 2024-11-15 | 2,001 | 2,006 | 2,000 | 2,006 | 600 | 2,006 |
| 2024-11-14 | 2,000 | 2,000 | 1,990 | 1,990 | 400 | 1,990 |
| 2024-11-13 | 1,992 | 1,992 | 1,987 | 1,987 | 300 | 1,987 |
| 2024-11-12 | 1,987 | 2,000 | 1,987 | 1,988 | 400 | 1,988 |
| 2024-11-11 | 1,993 | 1,993 | 1,988 | 1,988 | 200 | 1,988 |
| 2024-11-08 | 1,989 | 1,989 | 1,988 | 1,988 | 200 | 1,988 |
| 2024-11-07 | - | - | - | 1,990 | - | 1,990 |
| 2024-11-06 | - | - | - | 1,990 | - | 1,990 |
| 2024-11-05 | 2,029 | 2,030 | 1,990 | 1,990 | 400 | 1,990 |
| 2024-11-01 | - | - | - | 2,029 | - | 2,029 |
| 2024-10-31 | - | - | - | 2,029 | - | 2,029 |
| 2024-10-30 | - | - | - | 2,029 | - | 2,029 |
| 2024-10-29 | - | - | - | 2,029 | - | 2,029 |
| 2024-10-28 | 2,000 | 2,029 | 2,000 | 2,029 | 1,500 | 2,029 |
| 2024-10-25 | - | - | - | 2,000 | - | 2,000 |
| 2024-10-24 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2024-10-23 | - | - | - | 2,000 | - | 2,000 |
| 2024-10-22 | - | - | - | 2,000 | - | 2,000 |
| 2024-10-21 | - | - | - | 2,000 | - | 2,000 |
| 2024-10-18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,400 | 2,000 |
| 2024-10-17 | - | - | - | 2,000 | - | 2,000 |
| 2024-10-16 | 2,013 | 2,013 | 2,000 | 2,000 | 700 | 2,000 |
| 2024-10-15 | 2,086 | 2,086 | 2,020 | 2,020 | 4,300 | 2,020 |
| 2024-10-11 | - | - | - | 2,070 | - | 2,070 |
| 2024-10-10 | - | - | - | 2,070 | - | 2,070 |
| 2024-10-09 | - | - | - | 2,070 | - | 2,070 |
| 2024-10-08 | - | - | - | 2,070 | - | 2,070 |
| 2024-10-07 | 2,106 | 2,106 | 2,070 | 2,070 | 2,100 | 2,070 |
| 2024-10-04 | 2,070 | 2,070 | 2,066 | 2,066 | 200 | 2,066 |
| 2024-10-03 | 2,100 | 2,112 | 2,067 | 2,067 | 800 | 2,067 |
| 2024-10-02 | 2,120 | 2,120 | 2,120 | 2,120 | 1,200 | 2,120 |
| 2024-10-01 | 2,100 | 2,120 | 2,100 | 2,120 | 800 | 2,120 |
| 2024-09-30 | 2,061 | 2,067 | 2,061 | 2,067 | 1,100 | 2,067 |
| 2024-09-27 | 2,112 | 2,112 | 2,110 | 2,111 | 600 | 2,111 |
| 2024-09-26 | 2,050 | 2,135 | 2,050 | 2,106 | 3,400 | 2,106 |
| 2024-09-25 | 2,010 | 2,050 | 2,010 | 2,050 | 2,000 | 2,050 |
| 2024-09-24 | 2,032 | 2,032 | 2,008 | 2,010 | 400 | 2,010 |
| 2024-09-20 | 2,039 | 2,039 | 2,003 | 2,032 | 800 | 2,032 |
| 2024-09-19 | - | - | - | 1,999 | - | 1,999 |
| 2024-09-18 | - | - | - | 1,999 | - | 1,999 |
| 2024-09-17 | 2,008 | 2,047 | 1,999 | 1,999 | 1,200 | 1,999 |
| 2024-09-13 | - | - | - | 2,000 | - | 2,000 |
| 2024-09-12 | 2,038 | 2,038 | 1,990 | 2,000 | 1,600 | 2,000 |
| 2024-09-11 | 2,000 | 2,000 | 1,998 | 1,998 | 200 | 1,998 |
| 2024-09-10 | 1,998 | 2,000 | 1,980 | 2,000 | 1,400 | 2,000 |
| 2024-09-09 | 2,000 | 2,009 | 2,000 | 2,009 | 24,300 | 2,009 |
| 2024-09-06 | 1,994 | 2,000 | 1,983 | 2,000 | 1,300 | 2,000 |
| 2024-09-05 | 1,999 | 1,999 | 1,999 | 1,999 | 100 | 1,999 |
| 2024-09-04 | 1,985 | 1,999 | 1,985 | 1,999 | 500 | 1,999 |
| 2024-09-03 | 1,998 | 2,005 | 1,992 | 1,992 | 900 | 1,992 |
| 2024-09-02 | - | - | - | 2,003 | - | 2,003 |
| 2024-08-30 | 2,002 | 2,003 | 2,002 | 2,003 | 200 | 2,003 |
| 2024-08-29 | 1,963 | 2,000 | 1,963 | 2,000 | 400 | 2,000 |
| 2024-08-28 | 2,000 | 2,000 | 1,980 | 2,000 | 1,800 | 2,000 |
| 2024-08-27 | 1,970 | 2,000 | 1,970 | 2,000 | 400 | 2,000 |
| 2024-08-26 | 1,999 | 1,999 | 1,965 | 1,965 | 500 | 1,965 |
| 2024-08-23 | - | - | - | 1,980 | - | 1,980 |
| 2024-08-22 | 1,992 | 1,992 | 1,980 | 1,980 | 200 | 1,980 |
| 2024-08-21 | 1,958 | 1,998 | 1,958 | 1,992 | 1,800 | 1,992 |
| 2024-08-20 | 2,000 | 2,000 | 1,959 | 2,000 | 800 | 2,000 |
| 2024-08-19 | 1,999 | 2,001 | 1,998 | 2,000 | 3,400 | 2,000 |
| 2024-08-16 | 1,996 | 1,999 | 1,995 | 1,999 | 3,000 | 1,999 |
| 2024-08-15 | 1,957 | 1,998 | 1,957 | 1,998 | 1,200 | 1,998 |
| 2024-08-14 | 1,913 | 1,954 | 1,913 | 1,919 | 600 | 1,919 |
| 2024-08-13 | 1,979 | 1,980 | 1,940 | 1,940 | 500 | 1,940 |
| 2024-08-09 | 1,960 | 1,996 | 1,960 | 1,990 | 2,200 | 1,990 |
| 2024-08-08 | 1,931 | 1,961 | 1,931 | 1,960 | 1,500 | 1,960 |
| 2024-08-07 | 1,930 | 1,930 | 1,930 | 1,930 | 1,200 | 1,930 |
| 2024-08-06 | 1,905 | 1,937 | 1,902 | 1,902 | 3,400 | 1,902 |
| 2024-08-05 | 1,945 | 1,983 | 1,942 | 1,942 | 5,700 | 1,942 |
| 2024-08-02 | 1,989 | 1,989 | 1,949 | 1,954 | 2,200 | 1,954 |
| 2024-08-01 | 1,999 | 1,999 | 1,946 | 1,994 | 3,400 | 1,994 |
| 2024-07-31 | 1,966 | 2,000 | 1,966 | 2,000 | 800 | 2,000 |
| 2024-07-30 | 2,000 | 2,000 | 2,000 | 2,000 | 1,300 | 2,000 |
| 2024-07-29 | 1,998 | 1,998 | 1,998 | 1,998 | 100 | 1,998 |
| 2024-07-26 | 1,950 | 1,998 | 1,948 | 1,998 | 6,900 | 1,998 |
| 2024-07-25 | 1,955 | 1,960 | 1,900 | 1,950 | 3,500 | 1,950 |
| 2024-07-24 | 1,995 | 1,995 | 1,995 | 1,995 | 100 | 1,995 |
| 2024-07-23 | 1,995 | 1,995 | 1,995 | 1,995 | 100 | 1,995 |
| 2024-07-22 | 1,995 | 1,995 | 1,995 | 1,995 | 200 | 1,995 |
| 2024-07-19 | - | - | - | 2,000 | - | 2,000 |
| 2024-07-18 | 1,990 | 2,000 | 1,951 | 2,000 | 2,600 | 2,000 |
| 2024-07-17 | - | - | - | 2,000 | - | 2,000 |
| 2024-07-16 | 1,990 | 2,000 | 1,973 | 2,000 | 400 | 2,000 |
| 2024-07-12 | 2,000 | 2,000 | 1,995 | 1,995 | 300 | 1,995 |
| 2024-07-11 | 1,980 | 2,001 | 1,980 | 2,000 | 3,200 | 2,000 |
| 2024-07-10 | 1,975 | 1,975 | 1,975 | 1,975 | 100 | 1,975 |
| 2024-07-09 | - | - | - | 1,994 | - | 1,994 |
| 2024-07-08 | 1,994 | 1,994 | 1,994 | 1,994 | 200 | 1,994 |
| 2024-07-05 | - | - | - | 1,994 | - | 1,994 |
| 2024-07-04 | 1,970 | 1,994 | 1,970 | 1,994 | 400 | 1,994 |
| 2024-07-03 | 1,984 | 1,984 | 1,970 | 1,970 | 200 | 1,970 |
| 2024-07-02 | 1,994 | 1,994 | 1,994 | 1,994 | 100 | 1,994 |
| 2024-07-01 | 1,961 | 2,000 | 1,961 | 2,000 | 800 | 2,000 |
| 2024-06-28 | 1,976 | 1,976 | 1,976 | 1,976 | 100 | 1,976 |
| 2024-06-27 | - | - | - | 1,980 | - | 1,980 |
| 2024-06-26 | 1,980 | 1,980 | 1,980 | 1,980 | 200 | 1,980 |
| 2024-06-25 | 2,011 | 2,011 | 2,011 | 2,011 | 100 | 2,011 |
| 2024-06-24 | 1,971 | 1,971 | 1,971 | 1,971 | 600 | 1,971 |
| 2024-06-21 | 1,960 | 1,978 | 1,960 | 1,978 | 200 | 1,978 |
| 2024-06-20 | 1,986 | 1,986 | 1,986 | 1,986 | 100 | 1,986 |
| 2024-06-19 | 1,979 | 1,980 | 1,979 | 1,980 | 200 | 1,980 |
| 2024-06-18 | - | - | - | 1,995 | - | 1,995 |
| 2024-06-17 | 1,995 | 1,995 | 1,995 | 1,995 | 100 | 1,995 |
| 2024-06-14 | 1,981 | 2,000 | 1,979 | 2,000 | 900 | 2,000 |
| 2024-06-13 | - | - | - | 2,005 | - | 2,005 |
| 2024-06-12 | - | - | - | 2,005 | - | 2,005 |
| 2024-06-11 | 1,997 | 2,005 | 1,997 | 2,005 | 300 | 2,005 |
| 2024-06-10 | 2,000 | 2,000 | 1,999 | 2,000 | 900 | 2,000 |
| 2024-06-07 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2024-06-06 | - | - | - | 2,000 | - | 2,000 |
| 2024-06-05 | 2,000 | 2,005 | 2,000 | 2,000 | 1,900 | 2,000 |
| 2024-06-04 | 2,000 | 2,000 | 2,000 | 2,000 | 600 | 2,000 |
| 2024-06-03 | 2,010 | 2,010 | 1,981 | 1,981 | 200 | 1,981 |
| 2024-05-31 | 1,999 | 2,000 | 1,999 | 2,000 | 400 | 2,000 |
| 2024-05-30 | 1,963 | 2,000 | 1,960 | 2,000 | 1,200 | 2,000 |
| 2024-05-29 | 2,000 | 2,000 | 1,962 | 2,000 | 2,100 | 2,000 |
| 2024-05-28 | 2,005 | 2,005 | 2,005 | 2,005 | 2,600 | 2,005 |
| 2024-05-27 | 2,005 | 2,005 | 2,005 | 2,005 | 100 | 2,005 |
| 2024-05-24 | 1,999 | 2,003 | 1,998 | 2,003 | 1,100 | 2,003 |
| 2024-05-23 | 1,999 | 1,999 | 1,999 | 1,999 | 100 | 1,999 |
| 2024-05-22 | 2,000 | 2,000 | 2,000 | 2,000 | 200 | 2,000 |
| 2024-05-21 | 2,000 | 2,001 | 1,999 | 2,001 | 500 | 2,001 |
| 2024-05-20 | 2,000 | 2,000 | 1,999 | 2,000 | 400 | 2,000 |
| 2024-05-17 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2024-05-16 | 2,001 | 2,001 | 1,997 | 2,000 | 2,000 | 2,000 |
| 2024-05-15 | 2,028 | 2,028 | 2,028 | 2,028 | 100 | 2,028 |
| 2024-05-14 | 2,010 | 2,025 | 1,999 | 2,025 | 1,100 | 2,025 |
| 2024-05-13 | 2,009 | 2,009 | 2,009 | 2,009 | 100 | 2,009 |
| 2024-05-10 | 2,007 | 2,007 | 2,007 | 2,007 | 100 | 2,007 |
| 2024-05-09 | 2,014 | 2,014 | 2,001 | 2,001 | 300 | 2,001 |
| 2024-05-08 | 2,014 | 2,014 | 2,014 | 2,014 | 1,300 | 2,014 |
| 2024-05-07 | 2,014 | 2,014 | 2,014 | 2,014 | 100 | 2,014 |
| 2024-05-02 | - | - | - | 2,019 | - | 2,019 |
| 2024-05-01 | 2,019 | 2,019 | 2,019 | 2,019 | 100 | 2,019 |
| 2024-04-30 | 2,002 | 2,020 | 2,001 | 2,001 | 700 | 2,001 |
| 2024-04-26 | 2,006 | 2,010 | 2,006 | 2,010 | 200 | 2,010 |
| 2024-04-25 | 2,006 | 2,006 | 2,006 | 2,006 | 200 | 2,006 |
| 2024-04-24 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2024-04-23 | 2,000 | 2,000 | 1,999 | 2,000 | 900 | 2,000 |
| 2024-04-22 | - | - | - | 1,981 | - | 1,981 |
| 2024-04-19 | 1,981 | 1,981 | 1,981 | 1,981 | 400 | 1,981 |
| 2024-04-18 | 2,000 | 2,000 | 2,000 | 2,000 | 2,600 | 2,000 |
| 2024-04-17 | - | - | - | 2,000 | - | 2,000 |
| 2024-04-16 | 1,985 | 2,000 | 1,985 | 2,000 | 800 | 2,000 |
| 2024-04-15 | 2,002 | 2,010 | 2,002 | 2,010 | 1,000 | 2,010 |
| 2024-04-12 | 2,004 | 2,004 | 2,004 | 2,004 | 300 | 2,004 |
| 2024-04-11 | 1,964 | 2,000 | 1,964 | 2,000 | 400 | 2,000 |
| 2024-04-10 | 1,982 | 1,982 | 1,962 | 1,962 | 200 | 1,962 |
| 2024-04-09 | 2,005 | 2,005 | 2,000 | 2,000 | 3,000 | 2,000 |
| 2024-04-08 | 2,019 | 2,050 | 2,010 | 2,010 | 900 | 2,010 |
| 2024-04-05 | 2,011 | 2,019 | 2,001 | 2,019 | 700 | 2,019 |
| 2024-04-04 | 2,000 | 2,000 | 1,998 | 2,000 | 5,700 | 2,000 |
| 2024-04-03 | 2,000 | 2,008 | 1,998 | 2,008 | 4,500 | 2,008 |
| 2024-04-02 | 2,000 | 2,010 | 2,000 | 2,000 | 700 | 2,000 |
| 2024-04-01 | 1,940 | 2,000 | 1,940 | 2,000 | 800 | 2,000 |
| 2024-03-29 | 1,926 | 1,926 | 1,926 | 1,926 | 200 | 1,926 |
| 2024-03-28 | - | - | - | 1,927 | - | 1,927 |
| 2024-03-27 | 1,925 | 1,927 | 1,925 | 1,927 | 200 | 1,927 |
| 2024-03-26 | 1,930 | 1,968 | 1,928 | 1,928 | 2,800 | 1,928 |
| 2024-03-25 | 1,966 | 2,005 | 1,958 | 1,969 | 1,600 | 1,969 |
| 2024-03-22 | - | - | - | 2,000 | - | 2,000 |
| 2024-03-21 | 2,000 | 2,005 | 1,998 | 2,000 | 2,500 | 2,000 |
| 2024-03-19 | 1,966 | 1,985 | 1,964 | 1,985 | 2,400 | 1,985 |
| 2024-03-18 | 1,952 | 1,999 | 1,952 | 1,985 | 1,500 | 1,985 |
| 2024-03-15 | 1,976 | 2,001 | 1,976 | 2,001 | 600 | 2,001 |
| 2024-03-14 | - | - | - | 1,969 | - | 1,969 |
| 2024-03-13 | 1,969 | 1,969 | 1,969 | 1,969 | 100 | 1,969 |
| 2024-03-12 | 1,999 | 1,999 | 1,957 | 1,968 | 900 | 1,968 |
| 2024-03-11 | 2,000 | 2,010 | 1,950 | 1,990 | 4,000 | 1,990 |
| 2024-03-08 | 2,000 | 2,000 | 1,988 | 2,000 | 1,400 | 2,000 |
| 2024-03-07 | 2,017 | 2,033 | 1,999 | 2,000 | 2,900 | 2,000 |
| 2024-03-06 | 2,004 | 2,016 | 2,003 | 2,016 | 600 | 2,016 |
| 2024-03-05 | 2,000 | 2,006 | 1,997 | 1,997 | 3,700 | 1,997 |
| 2024-03-04 | 1,976 | 1,999 | 1,964 | 1,998 | 2,400 | 1,998 |
| 2024-03-01 | 1,910 | 1,963 | 1,910 | 1,963 | 1,400 | 1,963 |
| 2024-02-29 | 1,913 | 1,913 | 1,913 | 1,913 | 500 | 1,913 |
| 2024-02-28 | 1,909 | 1,915 | 1,900 | 1,914 | 4,100 | 1,914 |
| 2024-02-27 | 1,900 | 1,940 | 1,900 | 1,907 | 800 | 1,907 |
| 2024-02-26 | 1,872 | 1,890 | 1,872 | 1,890 | 600 | 1,890 |
| 2024-02-22 | 1,865 | 1,867 | 1,865 | 1,866 | 900 | 1,866 |
| 2024-02-21 | 1,820 | 1,896 | 1,820 | 1,896 | 1,600 | 1,896 |
| 2024-02-20 | 1,790 | 1,818 | 1,790 | 1,817 | 500 | 1,817 |
| 2024-02-19 | 1,800 | 1,818 | 1,794 | 1,804 | 1,400 | 1,804 |
| 2024-02-16 | 1,825 | 1,825 | 1,793 | 1,793 | 900 | 1,793 |
| 2024-02-15 | 1,756 | 1,835 | 1,723 | 1,826 | 5,200 | 1,826 |
| 2024-02-14 | 1,951 | 1,976 | 1,951 | 1,976 | 500 | 1,976 |
| 2024-02-13 | 1,950 | 1,955 | 1,934 | 1,955 | 1,100 | 1,955 |
| 2024-02-09 | 1,973 | 1,994 | 1,973 | 1,973 | 500 | 1,973 |
| 2024-02-08 | 2,054 | 2,054 | 1,972 | 1,972 | 1,100 | 1,972 |
| 2024-02-07 | 2,000 | 2,050 | 2,000 | 2,045 | 3,800 | 2,045 |
| 2024-02-06 | 1,920 | 1,995 | 1,920 | 1,995 | 2,900 | 1,995 |
| 2024-02-05 | 1,921 | 1,921 | 1,920 | 1,920 | 500 | 1,920 |
| 2024-02-02 | 1,919 | 1,920 | 1,919 | 1,920 | 1,300 | 1,920 |
| 2024-02-01 | 1,914 | 1,914 | 1,898 | 1,898 | 400 | 1,898 |
| 2024-01-31 | 1,899 | 1,910 | 1,899 | 1,900 | 1,700 | 1,900 |
| 2024-01-30 | 1,900 | 1,900 | 1,898 | 1,898 | 900 | 1,898 |
| 2024-01-29 | 1,899 | 1,929 | 1,897 | 1,929 | 3,100 | 1,929 |
| 2024-01-26 | 1,900 | 1,905 | 1,897 | 1,897 | 1,200 | 1,897 |
| 2024-01-25 | 1,899 | 1,899 | 1,893 | 1,894 | 1,000 | 1,894 |
| 2024-01-24 | 1,884 | 1,898 | 1,884 | 1,898 | 600 | 1,898 |
| 2024-01-23 | 1,885 | 1,898 | 1,880 | 1,881 | 3,000 | 1,881 |
| 2024-01-22 | 1,899 | 1,899 | 1,885 | 1,885 | 800 | 1,885 |
| 2024-01-19 | 1,870 | 1,880 | 1,870 | 1,880 | 400 | 1,880 |
| 2024-01-18 | - | - | - | 1,880 | - | 1,880 |
| 2024-01-17 | 1,848 | 1,880 | 1,846 | 1,880 | 600 | 1,880 |
| 2024-01-16 | 1,879 | 1,879 | 1,870 | 1,870 | 700 | 1,870 |
| 2024-01-15 | 1,903 | 1,903 | 1,852 | 1,879 | 1,200 | 1,879 |
| 2024-01-12 | 1,885 | 1,910 | 1,885 | 1,910 | 400 | 1,910 |
| 2024-01-11 | 1,860 | 1,899 | 1,860 | 1,883 | 1,000 | 1,883 |
| 2024-01-10 | 1,922 | 1,923 | 1,852 | 1,852 | 1,900 | 1,852 |
| 2024-01-09 | 1,901 | 1,908 | 1,818 | 1,908 | 3,600 | 1,908 |
| 2024-01-05 | 1,886 | 1,891 | 1,883 | 1,891 | 2,600 | 1,891 |
| 2024-01-04 | 1,844 | 1,849 | 1,844 | 1,846 | 19,800 | 1,846 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [2005-03-28]1株→2株
