6265 コンバム(株) の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 591 | 601 | 591 | 595 | 14,000 | 1,487.50 |
| 2004-12-29 | 606 | 615 | 601 | 602 | 29,000 | 1,505 |
| 2004-12-28 | 595 | 595 | 588 | 595 | 19,000 | 1,487.50 |
| 2004-12-27 | 601 | 602 | 589 | 590 | 40,000 | 1,475 |
| 2004-12-24 | 615 | 616 | 599 | 600 | 71,000 | 1,500 |
| 2004-12-22 | 619 | 636 | 602 | 603 | 53,000 | 1,507.50 |
| 2004-12-21 | 594 | 602 | 590 | 602 | 90,000 | 1,505 |
| 2004-12-20 | 578 | 590 | 578 | 590 | 42,000 | 1,475 |
| 2004-12-17 | 580 | 595 | 580 | 583 | 37,000 | 1,457.50 |
| 2004-12-16 | 588 | 590 | 579 | 584 | 22,000 | 1,460 |
| 2004-12-15 | 586 | 592 | 582 | 592 | 23,000 | 1,480 |
| 2004-12-14 | 600 | 600 | 585 | 586 | 24,000 | 1,465 |
| 2004-12-13 | 614 | 620 | 605 | 605 | 18,000 | 1,512.50 |
| 2004-12-10 | 610 | 615 | 610 | 615 | 7,000 | 1,537.50 |
| 2004-12-09 | 645 | 660 | 611 | 620 | 58,000 | 1,550 |
| 2004-12-08 | 591 | 651 | 589 | 641 | 58,000 | 1,602.50 |
| 2004-12-07 | 600 | 610 | 589 | 590 | 28,000 | 1,475 |
| 2004-12-06 | 620 | 620 | 600 | 601 | 42,000 | 1,502.50 |
| 2004-12-03 | 650 | 650 | 601 | 630 | 130,000 | 1,575 |
| 2004-12-02 | 730 | 760 | 642 | 650 | 412,000 | 1,625 |
| 2004-12-01 | 590 | 730 | 590 | 710 | 520,000 | 1,775 |
| 2004-11-30 | 570 | 590 | 561 | 590 | 44,000 | 1,475 |
| 2004-11-29 | 561 | 591 | 561 | 580 | 24,000 | 1,450 |
| 2004-11-26 | 602 | 603 | 577 | 580 | 33,000 | 1,450 |
| 2004-11-25 | 605 | 615 | 596 | 600 | 60,000 | 1,500 |
| 2004-11-24 | 610 | 616 | 601 | 605 | 18,000 | 1,512.50 |
| 2004-11-22 | 630 | 634 | 615 | 616 | 20,000 | 1,540 |
| 2004-11-19 | 648 | 650 | 630 | 635 | 30,000 | 1,587.50 |
| 2004-11-18 | 650 | 650 | 644 | 648 | 11,000 | 1,620 |
| 2004-11-17 | 651 | 655 | 640 | 650 | 18,000 | 1,625 |
| 2004-11-16 | 658 | 665 | 655 | 655 | 36,000 | 1,637.50 |
| 2004-11-15 | 694 | 710 | 645 | 660 | 107,000 | 1,650 |
| 2004-11-12 | 683 | 710 | 680 | 695 | 51,000 | 1,737.50 |
| 2004-11-11 | 720 | 730 | 660 | 679 | 133,000 | 1,697.50 |
| 2004-11-10 | 645 | 730 | 645 | 720 | 149,000 | 1,800 |
| 2004-11-09 | 644 | 650 | 640 | 645 | 81,000 | 1,612.50 |
| 2004-11-08 | 660 | 666 | 640 | 650 | 80,000 | 1,625 |
| 2004-11-05 | 645 | 651 | 618 | 650 | 89,000 | 1,625 |
| 2004-11-04 | 640 | 655 | 635 | 642 | 79,000 | 1,605 |
| 2004-11-02 | 609 | 640 | 600 | 640 | 105,000 | 1,600 |
| 2004-11-01 | 670 | 671 | 591 | 591 | 126,000 | 1,477.50 |
| 2004-10-29 | 680 | 680 | 656 | 676 | 75,000 | 1,690 |
| 2004-10-28 | 710 | 730 | 670 | 676 | 191,000 | 1,690 |
| 2004-10-27 | 751 | 755 | 710 | 720 | 119,000 | 1,800 |
| 2004-10-26 | 725 | 790 | 721 | 750 | 241,000 | 1,875 |
| 2004-10-25 | 764 | 765 | 710 | 740 | 157,000 | 1,850 |
| 2004-10-22 | 840 | 841 | 770 | 770 | 480,000 | 1,925 |
| 2004-10-21 | 989 | 990 | 800 | 855 | 696,000 | 2,137.50 |
| 2004-10-20 | 1,180 | 1,220 | 973 | 980 | 2,556,000 | 2,450 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [2005-03-28]1株→2株
