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