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
2022-09-281,8801,8891,8801,8894001,889
2022-09-271,8671,8851,8651,8858001,885
2022-09-261,9051,9051,8751,8751,3001,875
2022-09-221,9051,9051,9051,9053001,905
2022-09-211,9051,9051,9001,9034001,903
2022-09-201,9101,9101,9051,9051,1001,905
2022-09-161,9291,9311,9261,9267001,926
2022-09-151,9911,9911,9501,9525001,952
2022-09-141,9361,9921,9361,9804001,980
2022-09-131,9301,9591,9301,9588,5001,958
2022-09-121,9831,9831,9301,9307001,930
2022-09-09---1,929-1,929
2022-09-08---1,929-1,929
2022-09-071,9361,9371,9291,9291,8001,929
2022-09-061,9451,9751,9451,9759001,975
2022-09-051,9591,9751,9321,9756001,975
2022-09-021,9761,9761,9511,9676001,967
2022-09-011,9771,9771,9401,9404001,940
2022-08-311,9751,9801,9451,9801,8001,980
2022-08-301,9791,9791,9491,9501,3001,950
2022-08-291,9511,9511,9151,9157001,915
2022-08-261,9511,9511,9511,9511001,951
2022-08-251,9601,9611,9531,9601,7001,960
2022-08-241,9601,9601,9601,9603001,960
2022-08-231,9551,9941,9551,9576001,957
2022-08-221,9751,9981,9751,9751,0001,975
2022-08-191,9751,9751,9751,9752001,975
2022-08-181,9411,9861,9411,9862,4001,986
2022-08-172,0482,0481,9701,9702,0001,970
2022-08-162,0462,0811,8502,00214,7002,002
2022-08-152,0742,1982,0742,1935,3002,193
2022-08-122,0502,0502,0492,0498002,049
2022-08-102,0352,0572,0202,0222,6002,022
2022-08-092,0232,0362,0232,0347002,034
2022-08-082,0192,0802,0192,0232,4002,023
2022-08-052,0392,0392,0152,0153002,015
2022-08-041,9752,0201,9752,0092,6002,009
2022-08-031,9751,9751,9701,9751,2001,975
2022-08-021,9821,9821,9821,9826001,982
2022-08-012,0392,0391,9801,9821,1001,982
2022-07-292,0052,0051,9672,0023002,002
2022-07-282,0002,0392,0002,0074,1002,007
2022-07-271,9761,9761,9701,9702001,970
2022-07-261,9601,9601,9241,9247001,924
2022-07-251,9101,9101,9101,9102001,910
2022-07-22---1,901-1,901
2022-07-211,9491,9501,9011,9014001,901
2022-07-201,9011,9011,9011,9011001,901
2022-07-191,9101,9101,9101,9103001,910
2022-07-151,9431,9431,9101,9102001,910
2022-07-141,8501,9031,8501,9034001,903
2022-07-131,8531,8531,8531,8531001,853
2022-07-12---1,840-1,840
2022-07-111,8401,8401,8401,8403001,840
2022-07-081,8321,8321,8321,8322001,832
2022-07-071,8301,8301,8301,8302001,830
2022-07-061,8321,8321,8301,8302001,830
2022-07-051,8351,8381,8351,8384001,838
2022-07-041,8821,8821,8511,8512001,851
2022-07-011,9241,9241,8551,8825001,882
2022-06-30---1,844-1,844
2022-06-291,8441,8441,8441,8442001,844
2022-06-281,8801,8801,8801,8801001,880
2022-06-271,8891,8891,8891,8892001,889
2022-06-241,9101,9101,8431,8651,7001,865
2022-06-231,9511,9511,9101,9108001,910
2022-06-22---1,951-1,951
2022-06-211,9511,9511,9511,9519001,951
2022-06-201,9531,9531,9511,9513001,951
2022-06-171,9861,9861,9861,9861001,986
2022-06-162,0002,0002,0002,0001002,000
2022-06-151,9431,9561,9271,9271,3001,927
2022-06-141,9031,9031,9031,9031001,903
2022-06-131,9221,9451,9001,9232,1001,923
2022-06-102,0792,0842,0312,0312,0002,031
2022-06-092,0602,1102,0602,1102,0002,110
2022-06-082,0532,0842,0342,0844,1002,084
2022-06-071,9201,9631,9201,9631,8001,963
2022-06-061,8531,9471,8531,9354,4001,935
2022-06-031,8451,9281,8451,8773,2001,877
2022-06-021,8541,8541,8401,8443001,844
2022-06-011,8031,8401,8031,8403001,840
2022-05-311,8281,8281,8031,8031,4001,803
2022-05-301,8141,8281,8051,8283,7001,828
2022-05-271,8201,8201,8051,8053001,805
2022-05-261,8201,8201,8051,8053001,805
2022-05-251,8121,8131,8031,8091,7001,809
2022-05-241,7941,8201,7941,8126001,812
2022-05-231,8011,8101,7931,7932,3001,793
2022-05-201,8501,8501,8271,8331,2001,833
2022-05-191,8211,8491,8201,8491,8001,849
2022-05-181,8491,8491,8141,8213,3001,821
2022-05-171,8141,8161,8141,8162001,816
2022-05-161,7801,8001,7551,8005,2001,800
2022-05-131,7491,7731,7491,7606001,760
2022-05-121,7051,7051,7031,7038001,703
2022-05-111,7051,7201,7051,7051,4001,705
2022-05-101,7411,7411,7161,7167001,716
2022-05-091,7771,7771,7771,7773001,777
2022-05-061,7771,7771,7771,7772001,777
2022-05-021,7951,7951,7741,7924001,792
2022-04-28---1,766-1,766
2022-04-271,7441,7661,7441,7663001,766
2022-04-261,7951,7951,7951,7951001,795
2022-04-251,7601,7681,7501,7687,8001,768
2022-04-221,7851,7851,7691,7697001,769
2022-04-211,8181,8181,7781,7781,1001,778
2022-04-201,8181,8181,8181,8184001,818
2022-04-191,8011,8691,8011,8185001,818
2022-04-181,8801,8801,8411,8416001,841
2022-04-15---1,840-1,840
2022-04-141,8981,8981,8401,8407001,840
2022-04-131,8251,8981,8251,8984001,898
2022-04-121,8571,8581,8251,8257001,825
2022-04-111,8971,8971,8741,8979001,897
2022-04-081,8981,9051,8921,8921,1001,892
2022-04-071,9441,9441,8991,9036001,903
2022-04-061,8881,9301,8881,9308001,930
2022-04-051,9401,9401,9401,9401001,940
2022-04-041,9031,9401,9031,9405001,940
2022-04-011,9161,9431,9161,9432001,943
2022-03-311,9041,9441,9041,9386001,938
2022-03-301,9401,9511,9311,9324001,932
2022-03-291,9111,9521,9111,9527001,952
2022-03-281,9531,9531,9531,9531001,953
2022-03-251,9511,9601,9031,9532,9001,953
2022-03-241,9001,9431,8651,9433,5001,943
2022-03-231,8201,8201,8201,8201001,820
2022-03-221,8211,8211,7821,8126001,812
2022-03-181,7801,8211,7801,8212001,821
2022-03-171,8501,8801,7721,8403,6001,840
2022-03-161,6951,8121,6951,8121,6001,812
2022-03-151,7001,7001,6821,6821,7001,682
2022-03-141,6921,7001,6921,7006001,700
2022-03-111,7131,7131,7001,7001,8001,700
2022-03-101,7201,7681,7161,7167001,716
2022-03-091,7231,7311,7101,7151,0001,715
2022-03-081,7301,7311,7301,7313001,731
2022-03-071,7671,7731,7351,7359001,735
2022-03-041,8001,8011,7711,7716001,771
2022-03-031,7621,8021,7621,8021,8001,802
2022-03-021,8081,8081,7351,7755,9001,775
2022-03-011,7681,8141,7601,8091,1001,809
2022-02-281,7561,7681,7251,7682,1001,768
2022-02-25---1,705-1,705
2022-02-241,7001,7241,6921,7051,7001,705
2022-02-221,7881,7981,7011,7408,7001,740
2022-02-211,9011,9121,8431,8485,3001,848
2022-02-181,7901,9691,7901,9328,7001,932
2022-02-171,8951,8991,7601,78513,2001,785
2022-02-161,9991,9991,8921,89210,7001,892
2022-02-152,2002,2001,9461,94612,6001,946
2022-02-142,3012,3352,2502,3015,3002,301
2022-02-102,3612,4482,3612,4371,4002,437
2022-02-092,4892,4892,3892,3895002,389
2022-02-082,3392,3392,3392,3391002,339
2022-02-072,4912,4912,3652,3651,9002,365
2022-02-042,5452,6112,4702,4905,2002,490
2022-02-032,4712,5462,4252,5452,9002,545
2022-02-022,4002,4502,3812,4212,2002,421
2022-02-012,2932,3942,2932,3601,5002,360
2022-01-312,2742,2742,2342,2742,6002,274
2022-01-282,2382,2742,2372,2749002,274
2022-01-272,2402,2402,2002,2001,4002,200
2022-01-262,2382,2402,2002,2404,4002,240
2022-01-252,2732,2732,2052,2072,2002,207
2022-01-242,2812,2812,2312,2811,3002,281
2022-01-212,2732,2982,2402,2972,0002,297
2022-01-202,3452,3452,2272,3003,9002,300
2022-01-192,4522,4562,2902,3469,3002,346
2022-01-182,5212,5522,4522,4563,0002,456
2022-01-172,5072,5582,5072,5581,3002,558
2022-01-142,5752,5752,5022,5073,7002,507
2022-01-132,5522,6332,5522,5875,2002,587
2022-01-122,5192,5452,5152,5152,0002,515
2022-01-112,4502,5472,4482,4983,2002,498
2022-01-072,3932,4382,3932,4051,4002,405
2022-01-062,3992,4502,3492,3495,2002,349
2022-01-052,4522,5332,3802,44611,1002,446
2022-01-042,2502,7402,2502,58626,7002,586

分割・併合履歴 : [2018-06-27]1株→0.2株 [2005-03-28]1株→2株