6265 コンバム(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,880 | 1,889 | 1,880 | 1,889 | 400 | 1,889 |
| 2022-09-27 | 1,867 | 1,885 | 1,865 | 1,885 | 800 | 1,885 |
| 2022-09-26 | 1,905 | 1,905 | 1,875 | 1,875 | 1,300 | 1,875 |
| 2022-09-22 | 1,905 | 1,905 | 1,905 | 1,905 | 300 | 1,905 |
| 2022-09-21 | 1,905 | 1,905 | 1,900 | 1,903 | 400 | 1,903 |
| 2022-09-20 | 1,910 | 1,910 | 1,905 | 1,905 | 1,100 | 1,905 |
| 2022-09-16 | 1,929 | 1,931 | 1,926 | 1,926 | 700 | 1,926 |
| 2022-09-15 | 1,991 | 1,991 | 1,950 | 1,952 | 500 | 1,952 |
| 2022-09-14 | 1,936 | 1,992 | 1,936 | 1,980 | 400 | 1,980 |
| 2022-09-13 | 1,930 | 1,959 | 1,930 | 1,958 | 8,500 | 1,958 |
| 2022-09-12 | 1,983 | 1,983 | 1,930 | 1,930 | 700 | 1,930 |
| 2022-09-09 | - | - | - | 1,929 | - | 1,929 |
| 2022-09-08 | - | - | - | 1,929 | - | 1,929 |
| 2022-09-07 | 1,936 | 1,937 | 1,929 | 1,929 | 1,800 | 1,929 |
| 2022-09-06 | 1,945 | 1,975 | 1,945 | 1,975 | 900 | 1,975 |
| 2022-09-05 | 1,959 | 1,975 | 1,932 | 1,975 | 600 | 1,975 |
| 2022-09-02 | 1,976 | 1,976 | 1,951 | 1,967 | 600 | 1,967 |
| 2022-09-01 | 1,977 | 1,977 | 1,940 | 1,940 | 400 | 1,940 |
| 2022-08-31 | 1,975 | 1,980 | 1,945 | 1,980 | 1,800 | 1,980 |
| 2022-08-30 | 1,979 | 1,979 | 1,949 | 1,950 | 1,300 | 1,950 |
| 2022-08-29 | 1,951 | 1,951 | 1,915 | 1,915 | 700 | 1,915 |
| 2022-08-26 | 1,951 | 1,951 | 1,951 | 1,951 | 100 | 1,951 |
| 2022-08-25 | 1,960 | 1,961 | 1,953 | 1,960 | 1,700 | 1,960 |
| 2022-08-24 | 1,960 | 1,960 | 1,960 | 1,960 | 300 | 1,960 |
| 2022-08-23 | 1,955 | 1,994 | 1,955 | 1,957 | 600 | 1,957 |
| 2022-08-22 | 1,975 | 1,998 | 1,975 | 1,975 | 1,000 | 1,975 |
| 2022-08-19 | 1,975 | 1,975 | 1,975 | 1,975 | 200 | 1,975 |
| 2022-08-18 | 1,941 | 1,986 | 1,941 | 1,986 | 2,400 | 1,986 |
| 2022-08-17 | 2,048 | 2,048 | 1,970 | 1,970 | 2,000 | 1,970 |
| 2022-08-16 | 2,046 | 2,081 | 1,850 | 2,002 | 14,700 | 2,002 |
| 2022-08-15 | 2,074 | 2,198 | 2,074 | 2,193 | 5,300 | 2,193 |
| 2022-08-12 | 2,050 | 2,050 | 2,049 | 2,049 | 800 | 2,049 |
| 2022-08-10 | 2,035 | 2,057 | 2,020 | 2,022 | 2,600 | 2,022 |
| 2022-08-09 | 2,023 | 2,036 | 2,023 | 2,034 | 700 | 2,034 |
| 2022-08-08 | 2,019 | 2,080 | 2,019 | 2,023 | 2,400 | 2,023 |
| 2022-08-05 | 2,039 | 2,039 | 2,015 | 2,015 | 300 | 2,015 |
| 2022-08-04 | 1,975 | 2,020 | 1,975 | 2,009 | 2,600 | 2,009 |
| 2022-08-03 | 1,975 | 1,975 | 1,970 | 1,975 | 1,200 | 1,975 |
| 2022-08-02 | 1,982 | 1,982 | 1,982 | 1,982 | 600 | 1,982 |
| 2022-08-01 | 2,039 | 2,039 | 1,980 | 1,982 | 1,100 | 1,982 |
| 2022-07-29 | 2,005 | 2,005 | 1,967 | 2,002 | 300 | 2,002 |
| 2022-07-28 | 2,000 | 2,039 | 2,000 | 2,007 | 4,100 | 2,007 |
| 2022-07-27 | 1,976 | 1,976 | 1,970 | 1,970 | 200 | 1,970 |
| 2022-07-26 | 1,960 | 1,960 | 1,924 | 1,924 | 700 | 1,924 |
| 2022-07-25 | 1,910 | 1,910 | 1,910 | 1,910 | 200 | 1,910 |
| 2022-07-22 | - | - | - | 1,901 | - | 1,901 |
| 2022-07-21 | 1,949 | 1,950 | 1,901 | 1,901 | 400 | 1,901 |
| 2022-07-20 | 1,901 | 1,901 | 1,901 | 1,901 | 100 | 1,901 |
| 2022-07-19 | 1,910 | 1,910 | 1,910 | 1,910 | 300 | 1,910 |
| 2022-07-15 | 1,943 | 1,943 | 1,910 | 1,910 | 200 | 1,910 |
| 2022-07-14 | 1,850 | 1,903 | 1,850 | 1,903 | 400 | 1,903 |
| 2022-07-13 | 1,853 | 1,853 | 1,853 | 1,853 | 100 | 1,853 |
| 2022-07-12 | - | - | - | 1,840 | - | 1,840 |
| 2022-07-11 | 1,840 | 1,840 | 1,840 | 1,840 | 300 | 1,840 |
| 2022-07-08 | 1,832 | 1,832 | 1,832 | 1,832 | 200 | 1,832 |
| 2022-07-07 | 1,830 | 1,830 | 1,830 | 1,830 | 200 | 1,830 |
| 2022-07-06 | 1,832 | 1,832 | 1,830 | 1,830 | 200 | 1,830 |
| 2022-07-05 | 1,835 | 1,838 | 1,835 | 1,838 | 400 | 1,838 |
| 2022-07-04 | 1,882 | 1,882 | 1,851 | 1,851 | 200 | 1,851 |
| 2022-07-01 | 1,924 | 1,924 | 1,855 | 1,882 | 500 | 1,882 |
| 2022-06-30 | - | - | - | 1,844 | - | 1,844 |
| 2022-06-29 | 1,844 | 1,844 | 1,844 | 1,844 | 200 | 1,844 |
| 2022-06-28 | 1,880 | 1,880 | 1,880 | 1,880 | 100 | 1,880 |
| 2022-06-27 | 1,889 | 1,889 | 1,889 | 1,889 | 200 | 1,889 |
| 2022-06-24 | 1,910 | 1,910 | 1,843 | 1,865 | 1,700 | 1,865 |
| 2022-06-23 | 1,951 | 1,951 | 1,910 | 1,910 | 800 | 1,910 |
| 2022-06-22 | - | - | - | 1,951 | - | 1,951 |
| 2022-06-21 | 1,951 | 1,951 | 1,951 | 1,951 | 900 | 1,951 |
| 2022-06-20 | 1,953 | 1,953 | 1,951 | 1,951 | 300 | 1,951 |
| 2022-06-17 | 1,986 | 1,986 | 1,986 | 1,986 | 100 | 1,986 |
| 2022-06-16 | 2,000 | 2,000 | 2,000 | 2,000 | 100 | 2,000 |
| 2022-06-15 | 1,943 | 1,956 | 1,927 | 1,927 | 1,300 | 1,927 |
| 2022-06-14 | 1,903 | 1,903 | 1,903 | 1,903 | 100 | 1,903 |
| 2022-06-13 | 1,922 | 1,945 | 1,900 | 1,923 | 2,100 | 1,923 |
| 2022-06-10 | 2,079 | 2,084 | 2,031 | 2,031 | 2,000 | 2,031 |
| 2022-06-09 | 2,060 | 2,110 | 2,060 | 2,110 | 2,000 | 2,110 |
| 2022-06-08 | 2,053 | 2,084 | 2,034 | 2,084 | 4,100 | 2,084 |
| 2022-06-07 | 1,920 | 1,963 | 1,920 | 1,963 | 1,800 | 1,963 |
| 2022-06-06 | 1,853 | 1,947 | 1,853 | 1,935 | 4,400 | 1,935 |
| 2022-06-03 | 1,845 | 1,928 | 1,845 | 1,877 | 3,200 | 1,877 |
| 2022-06-02 | 1,854 | 1,854 | 1,840 | 1,844 | 300 | 1,844 |
| 2022-06-01 | 1,803 | 1,840 | 1,803 | 1,840 | 300 | 1,840 |
| 2022-05-31 | 1,828 | 1,828 | 1,803 | 1,803 | 1,400 | 1,803 |
| 2022-05-30 | 1,814 | 1,828 | 1,805 | 1,828 | 3,700 | 1,828 |
| 2022-05-27 | 1,820 | 1,820 | 1,805 | 1,805 | 300 | 1,805 |
| 2022-05-26 | 1,820 | 1,820 | 1,805 | 1,805 | 300 | 1,805 |
| 2022-05-25 | 1,812 | 1,813 | 1,803 | 1,809 | 1,700 | 1,809 |
| 2022-05-24 | 1,794 | 1,820 | 1,794 | 1,812 | 600 | 1,812 |
| 2022-05-23 | 1,801 | 1,810 | 1,793 | 1,793 | 2,300 | 1,793 |
| 2022-05-20 | 1,850 | 1,850 | 1,827 | 1,833 | 1,200 | 1,833 |
| 2022-05-19 | 1,821 | 1,849 | 1,820 | 1,849 | 1,800 | 1,849 |
| 2022-05-18 | 1,849 | 1,849 | 1,814 | 1,821 | 3,300 | 1,821 |
| 2022-05-17 | 1,814 | 1,816 | 1,814 | 1,816 | 200 | 1,816 |
| 2022-05-16 | 1,780 | 1,800 | 1,755 | 1,800 | 5,200 | 1,800 |
| 2022-05-13 | 1,749 | 1,773 | 1,749 | 1,760 | 600 | 1,760 |
| 2022-05-12 | 1,705 | 1,705 | 1,703 | 1,703 | 800 | 1,703 |
| 2022-05-11 | 1,705 | 1,720 | 1,705 | 1,705 | 1,400 | 1,705 |
| 2022-05-10 | 1,741 | 1,741 | 1,716 | 1,716 | 700 | 1,716 |
| 2022-05-09 | 1,777 | 1,777 | 1,777 | 1,777 | 300 | 1,777 |
| 2022-05-06 | 1,777 | 1,777 | 1,777 | 1,777 | 200 | 1,777 |
| 2022-05-02 | 1,795 | 1,795 | 1,774 | 1,792 | 400 | 1,792 |
| 2022-04-28 | - | - | - | 1,766 | - | 1,766 |
| 2022-04-27 | 1,744 | 1,766 | 1,744 | 1,766 | 300 | 1,766 |
| 2022-04-26 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 1,795 |
| 2022-04-25 | 1,760 | 1,768 | 1,750 | 1,768 | 7,800 | 1,768 |
| 2022-04-22 | 1,785 | 1,785 | 1,769 | 1,769 | 700 | 1,769 |
| 2022-04-21 | 1,818 | 1,818 | 1,778 | 1,778 | 1,100 | 1,778 |
| 2022-04-20 | 1,818 | 1,818 | 1,818 | 1,818 | 400 | 1,818 |
| 2022-04-19 | 1,801 | 1,869 | 1,801 | 1,818 | 500 | 1,818 |
| 2022-04-18 | 1,880 | 1,880 | 1,841 | 1,841 | 600 | 1,841 |
| 2022-04-15 | - | - | - | 1,840 | - | 1,840 |
| 2022-04-14 | 1,898 | 1,898 | 1,840 | 1,840 | 700 | 1,840 |
| 2022-04-13 | 1,825 | 1,898 | 1,825 | 1,898 | 400 | 1,898 |
| 2022-04-12 | 1,857 | 1,858 | 1,825 | 1,825 | 700 | 1,825 |
| 2022-04-11 | 1,897 | 1,897 | 1,874 | 1,897 | 900 | 1,897 |
| 2022-04-08 | 1,898 | 1,905 | 1,892 | 1,892 | 1,100 | 1,892 |
| 2022-04-07 | 1,944 | 1,944 | 1,899 | 1,903 | 600 | 1,903 |
| 2022-04-06 | 1,888 | 1,930 | 1,888 | 1,930 | 800 | 1,930 |
| 2022-04-05 | 1,940 | 1,940 | 1,940 | 1,940 | 100 | 1,940 |
| 2022-04-04 | 1,903 | 1,940 | 1,903 | 1,940 | 500 | 1,940 |
| 2022-04-01 | 1,916 | 1,943 | 1,916 | 1,943 | 200 | 1,943 |
| 2022-03-31 | 1,904 | 1,944 | 1,904 | 1,938 | 600 | 1,938 |
| 2022-03-30 | 1,940 | 1,951 | 1,931 | 1,932 | 400 | 1,932 |
| 2022-03-29 | 1,911 | 1,952 | 1,911 | 1,952 | 700 | 1,952 |
| 2022-03-28 | 1,953 | 1,953 | 1,953 | 1,953 | 100 | 1,953 |
| 2022-03-25 | 1,951 | 1,960 | 1,903 | 1,953 | 2,900 | 1,953 |
| 2022-03-24 | 1,900 | 1,943 | 1,865 | 1,943 | 3,500 | 1,943 |
| 2022-03-23 | 1,820 | 1,820 | 1,820 | 1,820 | 100 | 1,820 |
| 2022-03-22 | 1,821 | 1,821 | 1,782 | 1,812 | 600 | 1,812 |
| 2022-03-18 | 1,780 | 1,821 | 1,780 | 1,821 | 200 | 1,821 |
| 2022-03-17 | 1,850 | 1,880 | 1,772 | 1,840 | 3,600 | 1,840 |
| 2022-03-16 | 1,695 | 1,812 | 1,695 | 1,812 | 1,600 | 1,812 |
| 2022-03-15 | 1,700 | 1,700 | 1,682 | 1,682 | 1,700 | 1,682 |
| 2022-03-14 | 1,692 | 1,700 | 1,692 | 1,700 | 600 | 1,700 |
| 2022-03-11 | 1,713 | 1,713 | 1,700 | 1,700 | 1,800 | 1,700 |
| 2022-03-10 | 1,720 | 1,768 | 1,716 | 1,716 | 700 | 1,716 |
| 2022-03-09 | 1,723 | 1,731 | 1,710 | 1,715 | 1,000 | 1,715 |
| 2022-03-08 | 1,730 | 1,731 | 1,730 | 1,731 | 300 | 1,731 |
| 2022-03-07 | 1,767 | 1,773 | 1,735 | 1,735 | 900 | 1,735 |
| 2022-03-04 | 1,800 | 1,801 | 1,771 | 1,771 | 600 | 1,771 |
| 2022-03-03 | 1,762 | 1,802 | 1,762 | 1,802 | 1,800 | 1,802 |
| 2022-03-02 | 1,808 | 1,808 | 1,735 | 1,775 | 5,900 | 1,775 |
| 2022-03-01 | 1,768 | 1,814 | 1,760 | 1,809 | 1,100 | 1,809 |
| 2022-02-28 | 1,756 | 1,768 | 1,725 | 1,768 | 2,100 | 1,768 |
| 2022-02-25 | - | - | - | 1,705 | - | 1,705 |
| 2022-02-24 | 1,700 | 1,724 | 1,692 | 1,705 | 1,700 | 1,705 |
| 2022-02-22 | 1,788 | 1,798 | 1,701 | 1,740 | 8,700 | 1,740 |
| 2022-02-21 | 1,901 | 1,912 | 1,843 | 1,848 | 5,300 | 1,848 |
| 2022-02-18 | 1,790 | 1,969 | 1,790 | 1,932 | 8,700 | 1,932 |
| 2022-02-17 | 1,895 | 1,899 | 1,760 | 1,785 | 13,200 | 1,785 |
| 2022-02-16 | 1,999 | 1,999 | 1,892 | 1,892 | 10,700 | 1,892 |
| 2022-02-15 | 2,200 | 2,200 | 1,946 | 1,946 | 12,600 | 1,946 |
| 2022-02-14 | 2,301 | 2,335 | 2,250 | 2,301 | 5,300 | 2,301 |
| 2022-02-10 | 2,361 | 2,448 | 2,361 | 2,437 | 1,400 | 2,437 |
| 2022-02-09 | 2,489 | 2,489 | 2,389 | 2,389 | 500 | 2,389 |
| 2022-02-08 | 2,339 | 2,339 | 2,339 | 2,339 | 100 | 2,339 |
| 2022-02-07 | 2,491 | 2,491 | 2,365 | 2,365 | 1,900 | 2,365 |
| 2022-02-04 | 2,545 | 2,611 | 2,470 | 2,490 | 5,200 | 2,490 |
| 2022-02-03 | 2,471 | 2,546 | 2,425 | 2,545 | 2,900 | 2,545 |
| 2022-02-02 | 2,400 | 2,450 | 2,381 | 2,421 | 2,200 | 2,421 |
| 2022-02-01 | 2,293 | 2,394 | 2,293 | 2,360 | 1,500 | 2,360 |
| 2022-01-31 | 2,274 | 2,274 | 2,234 | 2,274 | 2,600 | 2,274 |
| 2022-01-28 | 2,238 | 2,274 | 2,237 | 2,274 | 900 | 2,274 |
| 2022-01-27 | 2,240 | 2,240 | 2,200 | 2,200 | 1,400 | 2,200 |
| 2022-01-26 | 2,238 | 2,240 | 2,200 | 2,240 | 4,400 | 2,240 |
| 2022-01-25 | 2,273 | 2,273 | 2,205 | 2,207 | 2,200 | 2,207 |
| 2022-01-24 | 2,281 | 2,281 | 2,231 | 2,281 | 1,300 | 2,281 |
| 2022-01-21 | 2,273 | 2,298 | 2,240 | 2,297 | 2,000 | 2,297 |
| 2022-01-20 | 2,345 | 2,345 | 2,227 | 2,300 | 3,900 | 2,300 |
| 2022-01-19 | 2,452 | 2,456 | 2,290 | 2,346 | 9,300 | 2,346 |
| 2022-01-18 | 2,521 | 2,552 | 2,452 | 2,456 | 3,000 | 2,456 |
| 2022-01-17 | 2,507 | 2,558 | 2,507 | 2,558 | 1,300 | 2,558 |
| 2022-01-14 | 2,575 | 2,575 | 2,502 | 2,507 | 3,700 | 2,507 |
| 2022-01-13 | 2,552 | 2,633 | 2,552 | 2,587 | 5,200 | 2,587 |
| 2022-01-12 | 2,519 | 2,545 | 2,515 | 2,515 | 2,000 | 2,515 |
| 2022-01-11 | 2,450 | 2,547 | 2,448 | 2,498 | 3,200 | 2,498 |
| 2022-01-07 | 2,393 | 2,438 | 2,393 | 2,405 | 1,400 | 2,405 |
| 2022-01-06 | 2,399 | 2,450 | 2,349 | 2,349 | 5,200 | 2,349 |
| 2022-01-05 | 2,452 | 2,533 | 2,380 | 2,446 | 11,100 | 2,446 |
| 2022-01-04 | 2,250 | 2,740 | 2,250 | 2,586 | 26,700 | 2,586 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [2005-03-28]1株→2株
