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
2022-05-20	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