6265 コンバム(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 368 | 371 | 368 | 368 | 33,000 | 1,840 |
| 2005-12-29 | 373 | 376 | 360 | 371 | 67,000 | 1,855 |
| 2005-12-28 | 355 | 374 | 355 | 373 | 87,000 | 1,865 |
| 2005-12-27 | 357 | 360 | 350 | 353 | 61,000 | 1,765 |
| 2005-12-26 | 350 | 356 | 350 | 356 | 55,000 | 1,780 |
| 2005-12-22 | 352 | 353 | 349 | 349 | 16,000 | 1,745 |
| 2005-12-21 | 352 | 356 | 351 | 354 | 42,000 | 1,770 |
| 2005-12-20 | 352 | 353 | 350 | 351 | 43,000 | 1,755 |
| 2005-12-19 | 351 | 356 | 350 | 352 | 59,000 | 1,760 |
| 2005-12-16 | 348 | 351 | 348 | 351 | 21,000 | 1,755 |
| 2005-12-15 | 352 | 352 | 349 | 351 | 14,000 | 1,755 |
| 2005-12-14 | 355 | 356 | 349 | 351 | 30,000 | 1,755 |
| 2005-12-13 | 360 | 361 | 350 | 354 | 80,000 | 1,770 |
| 2005-12-12 | 345 | 362 | 345 | 361 | 150,000 | 1,805 |
| 2005-12-09 | 341 | 341 | 338 | 341 | 6,000 | 1,705 |
| 2005-12-08 | 342 | 342 | 339 | 340 | 52,000 | 1,700 |
| 2005-12-07 | 339 | 342 | 339 | 340 | 34,000 | 1,700 |
| 2005-12-06 | 339 | 342 | 338 | 339 | 39,000 | 1,695 |
| 2005-12-05 | 338 | 339 | 337 | 338 | 31,000 | 1,690 |
| 2005-12-02 | 337 | 339 | 335 | 336 | 29,000 | 1,680 |
| 2005-12-01 | 346 | 347 | 336 | 337 | 15,000 | 1,685 |
| 2005-11-30 | 334 | 346 | 331 | 345 | 51,000 | 1,725 |
| 2005-11-29 | 335 | 337 | 334 | 334 | 37,000 | 1,670 |
| 2005-11-28 | 341 | 343 | 335 | 335 | 13,000 | 1,675 |
| 2005-11-25 | 341 | 341 | 332 | 333 | 22,000 | 1,665 |
| 2005-11-24 | 338 | 344 | 338 | 340 | 14,000 | 1,700 |
| 2005-11-22 | 339 | 340 | 339 | 340 | 14,000 | 1,700 |
| 2005-11-21 | 345 | 346 | 340 | 341 | 30,000 | 1,705 |
| 2005-11-18 | 340 | 354 | 340 | 345 | 81,000 | 1,725 |
| 2005-11-17 | 340 | 342 | 339 | 340 | 55,000 | 1,700 |
| 2005-11-16 | 333 | 342 | 330 | 340 | 95,000 | 1,700 |
| 2005-11-15 | 333 | 333 | 330 | 331 | 22,000 | 1,655 |
| 2005-11-14 | 330 | 331 | 330 | 331 | 22,000 | 1,655 |
| 2005-11-11 | 340 | 341 | 321 | 329 | 71,000 | 1,645 |
| 2005-11-10 | 344 | 351 | 335 | 343 | 69,000 | 1,715 |
| 2005-11-09 | 347 | 360 | 337 | 343 | 194,000 | 1,715 |
| 2005-11-08 | 322 | 348 | 322 | 348 | 277,000 | 1,740 |
| 2005-11-07 | 320 | 324 | 320 | 322 | 34,000 | 1,610 |
| 2005-11-04 | 324 | 325 | 319 | 320 | 32,000 | 1,600 |
| 2005-11-02 | 320 | 324 | 319 | 324 | 44,000 | 1,620 |
| 2005-11-01 | 325 | 325 | 320 | 321 | 14,000 | 1,605 |
| 2005-10-31 | 323 | 325 | 320 | 321 | 33,000 | 1,605 |
| 2005-10-28 | 323 | 324 | 320 | 323 | 18,000 | 1,615 |
| 2005-10-27 | 321 | 324 | 320 | 323 | 15,000 | 1,615 |
| 2005-10-26 | 324 | 335 | 322 | 322 | 46,000 | 1,610 |
| 2005-10-25 | 323 | 325 | 320 | 325 | 25,000 | 1,625 |
| 2005-10-24 | 320 | 321 | 317 | 318 | 31,000 | 1,590 |
| 2005-10-21 | 321 | 321 | 318 | 321 | 8,000 | 1,605 |
| 2005-10-20 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2005-10-19 | 324 | 324 | 320 | 320 | 41,000 | 1,600 |
| 2005-10-18 | 320 | 322 | 319 | 321 | 31,000 | 1,605 |
| 2005-10-17 | 323 | 324 | 320 | 322 | 16,000 | 1,610 |
| 2005-10-14 | 326 | 327 | 325 | 325 | 6,000 | 1,625 |
| 2005-10-13 | 325 | 325 | 325 | 325 | 55,000 | 1,625 |
| 2005-10-12 | 326 | 331 | 325 | 325 | 32,000 | 1,625 |
| 2005-10-11 | 327 | 327 | 325 | 327 | 11,000 | 1,635 |
| 2005-10-07 | 326 | 328 | 326 | 327 | 16,000 | 1,635 |
| 2005-10-06 | 327 | 327 | 327 | 327 | 5,000 | 1,635 |
| 2005-10-05 | 327 | 329 | 327 | 328 | 25,000 | 1,640 |
| 2005-10-04 | 330 | 331 | 329 | 330 | 21,000 | 1,650 |
| 2005-10-03 | 331 | 331 | 326 | 326 | 5,000 | 1,630 |
| 2005-09-30 | 327 | 328 | 325 | 325 | 40,000 | 1,625 |
| 2005-09-29 | 329 | 329 | 326 | 327 | 42,000 | 1,635 |
| 2005-09-28 | 328 | 330 | 327 | 329 | 19,000 | 1,645 |
| 2005-09-27 | 328 | 329 | 327 | 328 | 21,000 | 1,640 |
| 2005-09-26 | 325 | 330 | 325 | 328 | 36,000 | 1,640 |
| 2005-09-22 | 326 | 327 | 325 | 325 | 56,000 | 1,625 |
| 2005-09-21 | 330 | 331 | 326 | 326 | 40,000 | 1,630 |
| 2005-09-20 | 327 | 331 | 325 | 328 | 41,000 | 1,640 |
| 2005-09-16 | 325 | 327 | 325 | 325 | 21,000 | 1,625 |
| 2005-09-15 | 329 | 330 | 325 | 325 | 28,000 | 1,625 |
| 2005-09-14 | 329 | 330 | 322 | 330 | 24,000 | 1,650 |
| 2005-09-13 | 326 | 330 | 326 | 330 | 7,000 | 1,650 |
| 2005-09-12 | 328 | 333 | 326 | 327 | 38,000 | 1,635 |
| 2005-09-09 | 327 | 327 | 325 | 326 | 13,000 | 1,630 |
| 2005-09-08 | 327 | 330 | 326 | 330 | 43,000 | 1,650 |
| 2005-09-07 | 330 | 331 | 328 | 328 | 19,000 | 1,640 |
| 2005-09-06 | 330 | 331 | 330 | 330 | 20,000 | 1,650 |
| 2005-09-05 | 332 | 333 | 330 | 330 | 45,000 | 1,650 |
| 2005-09-02 | 330 | 335 | 329 | 330 | 29,000 | 1,650 |
| 2005-09-01 | 330 | 332 | 330 | 332 | 21,000 | 1,660 |
| 2005-08-30 | 328 | 335 | 327 | 335 | 6,000 | 1,675 |
| 2005-08-29 | 337 | 339 | 328 | 328 | 22,000 | 1,640 |
| 2005-08-26 | 334 | 337 | 332 | 336 | 8,000 | 1,680 |
| 2005-08-25 | 340 | 341 | 334 | 339 | 43,000 | 1,695 |
| 2005-08-24 | 337 | 338 | 335 | 338 | 10,000 | 1,690 |
| 2005-08-23 | 340 | 340 | 335 | 336 | 16,000 | 1,680 |
| 2005-08-22 | 335 | 342 | 334 | 335 | 16,000 | 1,675 |
| 2005-08-19 | 339 | 341 | 334 | 334 | 28,000 | 1,670 |
| 2005-08-18 | 344 | 345 | 340 | 340 | 16,000 | 1,700 |
| 2005-08-17 | 340 | 346 | 338 | 345 | 50,000 | 1,725 |
| 2005-08-16 | 338 | 339 | 336 | 338 | 20,000 | 1,690 |
| 2005-08-15 | 334 | 340 | 334 | 338 | 27,000 | 1,690 |
| 2005-08-12 | 340 | 340 | 331 | 334 | 21,000 | 1,670 |
| 2005-08-11 | 344 | 345 | 340 | 340 | 38,000 | 1,700 |
| 2005-08-10 | 340 | 345 | 338 | 344 | 62,000 | 1,720 |
| 2005-08-09 | 335 | 340 | 327 | 340 | 23,000 | 1,700 |
| 2005-08-08 | 335 | 336 | 325 | 334 | 17,000 | 1,670 |
| 2005-08-05 | 338 | 345 | 332 | 339 | 67,000 | 1,695 |
| 2005-08-04 | 335 | 340 | 331 | 339 | 31,000 | 1,695 |
| 2005-08-03 | 345 | 356 | 329 | 331 | 87,000 | 1,655 |
| 2005-08-02 | 359 | 363 | 341 | 348 | 193,000 | 1,740 |
| 2005-08-01 | 329 | 354 | 329 | 354 | 226,000 | 1,770 |
| 2005-07-29 | 326 | 328 | 326 | 328 | 12,000 | 1,640 |
| 2005-07-28 | 325 | 326 | 325 | 326 | 4,000 | 1,630 |
| 2005-07-27 | 324 | 326 | 324 | 326 | 6,000 | 1,630 |
| 2005-07-26 | 330 | 332 | 326 | 326 | 28,000 | 1,630 |
| 2005-07-25 | 331 | 334 | 329 | 330 | 19,000 | 1,650 |
| 2005-07-22 | 326 | 331 | 326 | 331 | 35,000 | 1,655 |
| 2005-07-21 | 326 | 333 | 325 | 332 | 10,000 | 1,660 |
| 2005-07-20 | 330 | 330 | 325 | 325 | 64,000 | 1,625 |
| 2005-07-19 | 332 | 332 | 330 | 330 | 10,000 | 1,650 |
| 2005-07-15 | 334 | 336 | 326 | 335 | 49,000 | 1,675 |
| 2005-07-14 | 328 | 330 | 325 | 328 | 37,000 | 1,640 |
| 2005-07-13 | 330 | 330 | 325 | 326 | 4,000 | 1,630 |
| 2005-07-12 | 332 | 332 | 325 | 330 | 41,000 | 1,650 |
| 2005-07-11 | 333 | 335 | 325 | 334 | 18,000 | 1,670 |
| 2005-07-08 | 324 | 325 | 322 | 323 | 10,000 | 1,615 |
| 2005-07-07 | 325 | 326 | 325 | 326 | 4,000 | 1,630 |
| 2005-07-06 | 322 | 323 | 322 | 323 | 2,000 | 1,615 |
| 2005-07-05 | 330 | 330 | 322 | 325 | 27,000 | 1,625 |
| 2005-07-04 | 339 | 340 | 330 | 331 | 13,000 | 1,655 |
| 2005-07-01 | 340 | 340 | 333 | 340 | 36,000 | 1,700 |
| 2005-06-30 | 333 | 338 | 332 | 336 | 52,000 | 1,680 |
| 2005-06-29 | 330 | 336 | 329 | 330 | 60,000 | 1,650 |
| 2005-06-28 | 319 | 326 | 319 | 325 | 4,000 | 1,625 |
| 2005-06-27 | 319 | 325 | 319 | 325 | 5,000 | 1,625 |
| 2005-06-24 | 321 | 322 | 316 | 318 | 33,000 | 1,590 |
| 2005-06-23 | 324 | 325 | 320 | 321 | 12,000 | 1,605 |
| 2005-06-22 | 330 | 333 | 330 | 333 | 4,000 | 1,665 |
| 2005-06-21 | 335 | 335 | 329 | 334 | 16,000 | 1,670 |
| 2005-06-20 | 316 | 335 | 315 | 330 | 56,000 | 1,650 |
| 2005-06-17 | 323 | 324 | 314 | 316 | 16,000 | 1,580 |
| 2005-06-16 | 315 | 325 | 311 | 324 | 45,000 | 1,620 |
| 2005-06-15 | 314 | 315 | 312 | 313 | 31,000 | 1,565 |
| 2005-06-14 | 320 | 320 | 314 | 315 | 22,000 | 1,575 |
| 2005-06-13 | 319 | 320 | 312 | 320 | 20,000 | 1,600 |
| 2005-06-10 | 316 | 327 | 316 | 320 | 18,000 | 1,600 |
| 2005-06-09 | 322 | 323 | 315 | 322 | 26,000 | 1,610 |
| 2005-06-08 | 333 | 336 | 321 | 322 | 46,000 | 1,610 |
| 2005-06-07 | 344 | 350 | 325 | 335 | 125,000 | 1,675 |
| 2005-06-06 | 325 | 359 | 325 | 340 | 257,000 | 1,700 |
| 2005-06-03 | 307 | 320 | 306 | 315 | 40,000 | 1,575 |
| 2005-06-02 | 305 | 306 | 305 | 306 | 10,000 | 1,530 |
| 2005-06-01 | 303 | 307 | 303 | 306 | 12,000 | 1,530 |
| 2005-05-31 | 304 | 310 | 302 | 305 | 10,000 | 1,525 |
| 2005-05-30 | 301 | 305 | 301 | 305 | 19,000 | 1,525 |
| 2005-05-27 | 300 | 308 | 300 | 302 | 20,000 | 1,510 |
| 2005-05-26 | 302 | 305 | 300 | 300 | 55,000 | 1,500 |
| 2005-05-25 | 309 | 319 | 301 | 303 | 80,000 | 1,515 |
| 2005-05-24 | 303 | 314 | 302 | 309 | 42,000 | 1,545 |
| 2005-05-23 | 304 | 311 | 303 | 305 | 31,000 | 1,525 |
| 2005-05-20 | 310 | 314 | 303 | 303 | 52,000 | 1,515 |
| 2005-05-19 | 314 | 315 | 310 | 310 | 47,000 | 1,550 |
| 2005-05-18 | 310 | 319 | 309 | 319 | 23,000 | 1,595 |
| 2005-05-17 | 319 | 320 | 310 | 319 | 46,000 | 1,595 |
| 2005-05-16 | 340 | 341 | 319 | 319 | 58,000 | 1,595 |
| 2005-05-13 | 360 | 360 | 346 | 346 | 17,000 | 1,730 |
| 2005-05-12 | 359 | 360 | 359 | 359 | 12,000 | 1,795 |
| 2005-05-11 | 358 | 361 | 349 | 360 | 34,000 | 1,800 |
| 2005-05-10 | 350 | 360 | 349 | 354 | 23,000 | 1,770 |
| 2005-05-09 | 350 | 350 | 340 | 350 | 15,000 | 1,750 |
| 2005-05-06 | 350 | 355 | 349 | 350 | 12,000 | 1,750 |
| 2005-05-02 | 345 | 346 | 345 | 345 | 10,000 | 1,725 |
| 2005-04-28 | 361 | 361 | 348 | 350 | 22,000 | 1,750 |
| 2005-04-27 | 361 | 365 | 358 | 359 | 21,000 | 1,795 |
| 2005-04-26 | 360 | 363 | 360 | 363 | 6,000 | 1,815 |
| 2005-04-25 | 360 | 365 | 358 | 359 | 22,000 | 1,795 |
| 2005-04-22 | 365 | 370 | 359 | 360 | 19,000 | 1,800 |
| 2005-04-21 | 364 | 370 | 360 | 360 | 29,000 | 1,800 |
| 2005-04-20 | 355 | 385 | 354 | 375 | 107,000 | 1,875 |
| 2005-04-19 | 369 | 370 | 355 | 355 | 44,000 | 1,775 |
| 2005-04-18 | 332 | 370 | 328 | 370 | 52,000 | 1,850 |
| 2005-04-15 | 325 | 395 | 325 | 340 | 145,000 | 1,700 |
| 2005-04-14 | 330 | 330 | 320 | 325 | 7,000 | 1,625 |
| 2005-04-13 | 340 | 340 | 337 | 338 | 12,000 | 1,690 |
| 2005-04-12 | 350 | 350 | 345 | 345 | 14,000 | 1,725 |
| 2005-04-11 | 353 | 354 | 349 | 350 | 21,000 | 1,750 |
| 2005-04-08 | 350 | 353 | 350 | 353 | 9,000 | 1,765 |
| 2005-04-07 | 350 | 360 | 350 | 351 | 41,000 | 1,755 |
| 2005-04-06 | 335 | 365 | 332 | 351 | 117,000 | 1,755 |
| 2005-04-05 | 320 | 329 | 318 | 329 | 12,000 | 1,645 |
| 2005-04-04 | 315 | 330 | 315 | 320 | 30,000 | 1,600 |
| 2005-03-30 | 320 | 320 | 316 | 317 | 13,000 | 1,585 |
| 2005-03-29 | 321 | 328 | 320 | 327 | 20,000 | 1,635 |
| 2005-03-28 | 325 | 328 | 320 | 327 | 20,000 | 1,635 |
| 2005-03-25 | 631 | 640 | 629 | 635 | 56,000 | 1,587.50 |
| 2005-03-24 | 638 | 641 | 631 | 638 | 47,000 | 1,595 |
| 2005-03-23 | 640 | 641 | 639 | 640 | 35,000 | 1,600 |
| 2005-03-22 | 636 | 641 | 636 | 640 | 39,000 | 1,600 |
| 2005-03-18 | 640 | 640 | 629 | 635 | 63,000 | 1,587.50 |
| 2005-03-17 | 635 | 636 | 630 | 635 | 29,000 | 1,587.50 |
| 2005-03-16 | 665 | 665 | 638 | 638 | 77,000 | 1,595 |
| 2005-03-15 | 681 | 685 | 661 | 665 | 69,000 | 1,662.50 |
| 2005-03-14 | 679 | 700 | 671 | 680 | 261,000 | 1,700 |
| 2005-03-11 | 630 | 631 | 630 | 630 | 26,000 | 1,575 |
| 2005-03-10 | 640 | 640 | 630 | 630 | 4,000 | 1,575 |
| 2005-03-09 | 640 | 640 | 631 | 631 | 11,000 | 1,577.50 |
| 2005-03-08 | 640 | 641 | 631 | 631 | 25,000 | 1,577.50 |
| 2005-03-07 | 646 | 646 | 640 | 640 | 7,000 | 1,600 |
| 2005-03-04 | 644 | 651 | 642 | 645 | 20,000 | 1,612.50 |
| 2005-03-03 | 655 | 660 | 640 | 650 | 74,000 | 1,625 |
| 2005-03-02 | 645 | 665 | 637 | 640 | 66,000 | 1,600 |
| 2005-03-01 | 640 | 645 | 635 | 636 | 14,000 | 1,590 |
| 2005-02-28 | 630 | 635 | 629 | 635 | 27,000 | 1,587.50 |
| 2005-02-25 | 625 | 630 | 620 | 630 | 5,000 | 1,575 |
| 2005-02-24 | 621 | 625 | 621 | 625 | 5,000 | 1,562.50 |
| 2005-02-23 | 620 | 630 | 620 | 630 | 13,000 | 1,575 |
| 2005-02-22 | 626 | 630 | 620 | 625 | 10,000 | 1,562.50 |
| 2005-02-21 | 616 | 630 | 616 | 630 | 15,000 | 1,575 |
| 2005-02-18 | 645 | 645 | 610 | 610 | 21,000 | 1,525 |
| 2005-02-17 | 655 | 660 | 630 | 630 | 40,000 | 1,575 |
| 2005-02-16 | 670 | 670 | 650 | 660 | 99,000 | 1,650 |
| 2005-02-15 | 650 | 685 | 645 | 645 | 176,000 | 1,612.50 |
| 2005-02-14 | 629 | 640 | 629 | 640 | 31,000 | 1,600 |
| 2005-02-10 | 629 | 630 | 619 | 620 | 23,000 | 1,550 |
| 2005-02-09 | 626 | 641 | 626 | 631 | 35,000 | 1,577.50 |
| 2005-02-08 | 635 | 636 | 612 | 625 | 38,000 | 1,562.50 |
| 2005-02-07 | 621 | 650 | 590 | 635 | 340,000 | 1,587.50 |
| 2005-02-04 | 730 | 740 | 724 | 730 | 43,000 | 1,825 |
| 2005-02-03 | 755 | 755 | 730 | 735 | 27,000 | 1,837.50 |
| 2005-02-02 | 732 | 750 | 732 | 750 | 34,000 | 1,875 |
| 2005-02-01 | 749 | 750 | 729 | 730 | 77,000 | 1,825 |
| 2005-01-31 | 741 | 750 | 736 | 750 | 58,000 | 1,875 |
| 2005-01-28 | 741 | 755 | 740 | 742 | 62,000 | 1,855 |
| 2005-01-27 | 757 | 757 | 741 | 741 | 31,000 | 1,852.50 |
| 2005-01-26 | 769 | 770 | 740 | 760 | 82,000 | 1,900 |
| 2005-01-25 | 778 | 780 | 760 | 765 | 81,000 | 1,912.50 |
| 2005-01-24 | 775 | 788 | 765 | 780 | 110,000 | 1,950 |
| 2005-01-21 | 717 | 770 | 705 | 761 | 140,000 | 1,902.50 |
| 2005-01-20 | 710 | 720 | 698 | 720 | 63,000 | 1,800 |
| 2005-01-19 | 749 | 760 | 714 | 716 | 111,000 | 1,790 |
| 2005-01-18 | 780 | 780 | 735 | 745 | 97,000 | 1,862.50 |
| 2005-01-17 | 788 | 795 | 770 | 780 | 79,000 | 1,950 |
| 2005-01-14 | 760 | 805 | 750 | 785 | 198,000 | 1,962.50 |
| 2005-01-13 | 769 | 770 | 711 | 768 | 189,000 | 1,920 |
| 2005-01-12 | 769 | 819 | 754 | 769 | 510,000 | 1,922.50 |
| 2005-01-11 | 720 | 790 | 720 | 767 | 708,000 | 1,917.50 |
| 2005-01-07 | 649 | 710 | 649 | 705 | 502,000 | 1,762.50 |
| 2005-01-06 | 637 | 643 | 625 | 636 | 104,000 | 1,590 |
| 2005-01-05 | 596 | 639 | 591 | 633 | 96,000 | 1,582.50 |
| 2005-01-04 | 601 | 602 | 595 | 596 | 11,000 | 1,490 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [2005-03-28]1株→2株
