6265 コンバム(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-28 | 410 | 410 | 408 | 408 | 4,000 | 2,040 |
| 2006-12-27 | 410 | 410 | 404 | 405 | 20,000 | 2,025 |
| 2006-12-26 | 399 | 411 | 399 | 410 | 44,000 | 2,050 |
| 2006-12-25 | 400 | 404 | 395 | 399 | 33,000 | 1,995 |
| 2006-12-22 | 382 | 392 | 382 | 392 | 14,000 | 1,960 |
| 2006-12-21 | 384 | 385 | 383 | 384 | 18,000 | 1,920 |
| 2006-12-20 | 391 | 391 | 385 | 386 | 16,000 | 1,930 |
| 2006-12-19 | 390 | 393 | 390 | 390 | 21,000 | 1,950 |
| 2006-12-18 | 391 | 394 | 390 | 394 | 7,000 | 1,970 |
| 2006-12-15 | 395 | 395 | 393 | 393 | 16,000 | 1,965 |
| 2006-12-14 | 395 | 396 | 392 | 395 | 17,000 | 1,975 |
| 2006-12-12 | 392 | 394 | 391 | 392 | 5,000 | 1,960 |
| 2006-12-11 | 394 | 396 | 390 | 396 | 17,000 | 1,980 |
| 2006-12-08 | 394 | 394 | 390 | 391 | 4,000 | 1,955 |
| 2006-12-07 | 395 | 396 | 390 | 395 | 16,000 | 1,975 |
| 2006-12-06 | 394 | 396 | 394 | 396 | 2,000 | 1,980 |
| 2006-12-05 | 389 | 389 | 389 | 389 | 6,000 | 1,945 |
| 2006-12-04 | 389 | 390 | 389 | 390 | 5,000 | 1,950 |
| 2006-12-01 | 396 | 397 | 394 | 394 | 7,000 | 1,970 |
| 2006-11-30 | 395 | 399 | 395 | 399 | 12,000 | 1,995 |
| 2006-11-29 | 395 | 400 | 395 | 395 | 20,000 | 1,975 |
| 2006-11-28 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2006-11-27 | 396 | 396 | 384 | 385 | 4,000 | 1,925 |
| 2006-11-22 | 384 | 384 | 384 | 384 | 1,000 | 1,920 |
| 2006-11-21 | 384 | 384 | 380 | 380 | 19,000 | 1,900 |
| 2006-11-20 | 387 | 388 | 381 | 384 | 18,000 | 1,920 |
| 2006-11-17 | 393 | 393 | 393 | 393 | 17,000 | 1,965 |
| 2006-11-16 | 393 | 394 | 391 | 393 | 10,000 | 1,965 |
| 2006-11-15 | 395 | 395 | 394 | 395 | 6,000 | 1,975 |
| 2006-11-14 | 390 | 396 | 390 | 396 | 19,000 | 1,980 |
| 2006-11-13 | 396 | 396 | 391 | 391 | 18,000 | 1,955 |
| 2006-11-10 | 401 | 404 | 395 | 396 | 52,000 | 1,980 |
| 2006-11-09 | 402 | 402 | 402 | 402 | 1,000 | 2,010 |
| 2006-11-08 | 405 | 406 | 389 | 401 | 35,000 | 2,005 |
| 2006-11-07 | 404 | 405 | 404 | 405 | 10,000 | 2,025 |
| 2006-11-06 | 409 | 409 | 401 | 405 | 9,000 | 2,025 |
| 2006-11-02 | 410 | 410 | 410 | 410 | 10,000 | 2,050 |
| 2006-11-01 | 411 | 411 | 410 | 411 | 3,000 | 2,055 |
| 2006-10-31 | 410 | 411 | 409 | 411 | 12,000 | 2,055 |
| 2006-10-30 | 420 | 421 | 409 | 410 | 14,000 | 2,050 |
| 2006-10-27 | 419 | 420 | 419 | 420 | 2,000 | 2,100 |
| 2006-10-26 | 421 | 421 | 420 | 420 | 10,000 | 2,100 |
| 2006-10-25 | 416 | 420 | 410 | 420 | 15,000 | 2,100 |
| 2006-10-24 | 413 | 420 | 412 | 416 | 26,000 | 2,080 |
| 2006-10-23 | 416 | 418 | 405 | 408 | 60,000 | 2,040 |
| 2006-10-20 | 400 | 435 | 399 | 420 | 134,000 | 2,100 |
| 2006-10-19 | 397 | 401 | 392 | 399 | 10,000 | 1,995 |
| 2006-10-17 | 387 | 388 | 381 | 386 | 13,000 | 1,930 |
| 2006-10-16 | 385 | 392 | 382 | 392 | 17,000 | 1,960 |
| 2006-10-13 | 384 | 385 | 384 | 385 | 2,000 | 1,925 |
| 2006-10-12 | 379 | 386 | 378 | 381 | 12,000 | 1,905 |
| 2006-10-11 | 378 | 381 | 378 | 378 | 14,000 | 1,890 |
| 2006-10-10 | 385 | 386 | 377 | 378 | 4,000 | 1,890 |
| 2006-10-06 | 396 | 397 | 391 | 392 | 14,000 | 1,960 |
| 2006-10-05 | 396 | 397 | 395 | 396 | 4,000 | 1,980 |
| 2006-10-04 | 390 | 391 | 390 | 391 | 8,000 | 1,955 |
| 2006-10-03 | 396 | 396 | 388 | 390 | 4,000 | 1,950 |
| 2006-10-02 | 395 | 396 | 395 | 396 | 6,000 | 1,980 |
| 2006-09-29 | 396 | 400 | 396 | 400 | 4,000 | 2,000 |
| 2006-09-28 | 388 | 396 | 388 | 396 | 15,000 | 1,980 |
| 2006-09-27 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2006-09-26 | 393 | 393 | 390 | 393 | 8,000 | 1,965 |
| 2006-09-25 | 388 | 399 | 388 | 398 | 8,000 | 1,990 |
| 2006-09-22 | 385 | 386 | 381 | 385 | 24,000 | 1,925 |
| 2006-09-21 | 385 | 386 | 384 | 386 | 5,000 | 1,930 |
| 2006-09-20 | 389 | 389 | 385 | 385 | 7,000 | 1,925 |
| 2006-09-19 | 391 | 392 | 390 | 392 | 12,000 | 1,960 |
| 2006-09-15 | 402 | 403 | 389 | 390 | 39,000 | 1,950 |
| 2006-09-14 | 405 | 407 | 402 | 402 | 3,000 | 2,010 |
| 2006-09-13 | 409 | 410 | 400 | 400 | 24,000 | 2,000 |
| 2006-09-12 | 400 | 408 | 394 | 408 | 39,000 | 2,040 |
| 2006-09-11 | 409 | 410 | 398 | 398 | 62,000 | 1,990 |
| 2006-09-08 | 414 | 435 | 405 | 410 | 486,000 | 2,050 |
| 2006-09-07 | 389 | 396 | 385 | 387 | 22,000 | 1,935 |
| 2006-09-06 | 395 | 395 | 390 | 390 | 8,000 | 1,950 |
| 2006-09-05 | 390 | 391 | 389 | 390 | 11,000 | 1,950 |
| 2006-09-04 | 389 | 392 | 389 | 390 | 25,000 | 1,950 |
| 2006-09-01 | 398 | 400 | 382 | 392 | 44,000 | 1,960 |
| 2006-08-31 | 390 | 394 | 390 | 394 | 3,000 | 1,970 |
| 2006-08-30 | 398 | 399 | 390 | 394 | 19,000 | 1,970 |
| 2006-08-29 | 403 | 403 | 399 | 399 | 4,000 | 1,995 |
| 2006-08-28 | 404 | 405 | 395 | 395 | 62,000 | 1,975 |
| 2006-08-25 | 408 | 409 | 401 | 405 | 19,000 | 2,025 |
| 2006-08-24 | 401 | 407 | 400 | 406 | 14,000 | 2,030 |
| 2006-08-23 | 410 | 410 | 401 | 402 | 12,000 | 2,010 |
| 2006-08-22 | 404 | 405 | 401 | 401 | 6,000 | 2,005 |
| 2006-08-21 | 409 | 410 | 405 | 405 | 8,000 | 2,025 |
| 2006-08-18 | 406 | 408 | 405 | 405 | 11,000 | 2,025 |
| 2006-08-17 | 406 | 409 | 404 | 404 | 30,000 | 2,020 |
| 2006-08-16 | 410 | 410 | 400 | 406 | 31,000 | 2,030 |
| 2006-08-15 | 400 | 409 | 400 | 408 | 18,000 | 2,040 |
| 2006-08-14 | 410 | 410 | 400 | 404 | 33,000 | 2,020 |
| 2006-08-11 | 406 | 424 | 394 | 396 | 191,000 | 1,980 |
| 2006-08-10 | 385 | 385 | 384 | 385 | 5,000 | 1,925 |
| 2006-08-09 | 385 | 385 | 380 | 382 | 12,000 | 1,910 |
| 2006-08-08 | 393 | 393 | 387 | 387 | 3,000 | 1,935 |
| 2006-08-07 | 398 | 400 | 390 | 392 | 17,000 | 1,960 |
| 2006-08-04 | 399 | 400 | 393 | 400 | 38,000 | 2,000 |
| 2006-08-03 | 388 | 402 | 388 | 402 | 11,000 | 2,010 |
| 2006-08-02 | 386 | 387 | 386 | 387 | 8,000 | 1,935 |
| 2006-08-01 | 390 | 392 | 387 | 387 | 34,000 | 1,935 |
| 2006-07-31 | 389 | 399 | 387 | 398 | 21,000 | 1,990 |
| 2006-07-28 | 380 | 385 | 380 | 385 | 22,000 | 1,925 |
| 2006-07-27 | 365 | 380 | 365 | 380 | 3,000 | 1,900 |
| 2006-07-26 | 380 | 381 | 377 | 377 | 11,000 | 1,885 |
| 2006-07-25 | 378 | 386 | 378 | 380 | 16,000 | 1,900 |
| 2006-07-20 | 360 | 387 | 360 | 387 | 4,000 | 1,935 |
| 2006-07-19 | 361 | 362 | 360 | 362 | 13,000 | 1,810 |
| 2006-07-18 | 396 | 410 | 360 | 365 | 38,000 | 1,825 |
| 2006-07-14 | 381 | 381 | 378 | 380 | 19,000 | 1,900 |
| 2006-07-13 | 380 | 381 | 380 | 381 | 2,000 | 1,905 |
| 2006-07-12 | 396 | 396 | 382 | 382 | 8,000 | 1,910 |
| 2006-07-11 | 389 | 390 | 389 | 389 | 6,000 | 1,945 |
| 2006-07-10 | 380 | 389 | 380 | 386 | 11,000 | 1,930 |
| 2006-07-07 | 392 | 400 | 386 | 400 | 40,000 | 2,000 |
| 2006-07-06 | 396 | 400 | 396 | 399 | 6,000 | 1,995 |
| 2006-07-05 | 399 | 403 | 397 | 402 | 22,000 | 2,010 |
| 2006-07-04 | 400 | 401 | 400 | 401 | 9,000 | 2,005 |
| 2006-07-03 | 409 | 409 | 395 | 399 | 36,000 | 1,995 |
| 2006-06-30 | 393 | 405 | 392 | 400 | 44,000 | 2,000 |
| 2006-06-29 | 390 | 394 | 385 | 393 | 48,000 | 1,965 |
| 2006-06-28 | 394 | 425 | 385 | 394 | 90,000 | 1,970 |
| 2006-06-27 | 380 | 381 | 375 | 381 | 37,000 | 1,905 |
| 2006-06-26 | 386 | 401 | 380 | 380 | 30,000 | 1,900 |
| 2006-06-23 | 381 | 396 | 381 | 395 | 15,000 | 1,975 |
| 2006-06-22 | 390 | 401 | 390 | 395 | 11,000 | 1,975 |
| 2006-06-21 | 395 | 396 | 380 | 390 | 18,000 | 1,950 |
| 2006-06-20 | 394 | 396 | 381 | 395 | 39,000 | 1,975 |
| 2006-06-19 | 395 | 396 | 395 | 395 | 14,000 | 1,975 |
| 2006-06-16 | 400 | 410 | 399 | 400 | 26,000 | 2,000 |
| 2006-06-15 | 395 | 401 | 380 | 385 | 22,000 | 1,925 |
| 2006-06-14 | 381 | 385 | 380 | 385 | 5,000 | 1,925 |
| 2006-06-13 | 383 | 384 | 374 | 376 | 48,000 | 1,880 |
| 2006-06-12 | 398 | 400 | 380 | 383 | 10,000 | 1,915 |
| 2006-06-09 | 380 | 394 | 380 | 394 | 15,000 | 1,970 |
| 2006-06-08 | 395 | 395 | 384 | 389 | 35,000 | 1,945 |
| 2006-06-07 | 393 | 400 | 390 | 400 | 21,000 | 2,000 |
| 2006-06-06 | 392 | 420 | 391 | 400 | 41,000 | 2,000 |
| 2006-06-05 | 411 | 411 | 410 | 410 | 6,000 | 2,050 |
| 2006-06-02 | 434 | 446 | 389 | 429 | 252,000 | 2,145 |
| 2006-06-01 | 377 | 435 | 368 | 435 | 86,000 | 2,175 |
| 2006-05-31 | 397 | 397 | 384 | 385 | 24,000 | 1,925 |
| 2006-05-30 | 389 | 400 | 389 | 400 | 16,000 | 2,000 |
| 2006-05-29 | 413 | 414 | 390 | 400 | 30,000 | 2,000 |
| 2006-05-26 | 400 | 417 | 398 | 402 | 67,000 | 2,010 |
| 2006-05-25 | 400 | 401 | 389 | 395 | 23,000 | 1,975 |
| 2006-05-24 | 404 | 405 | 387 | 400 | 102,000 | 2,000 |
| 2006-05-23 | 422 | 423 | 395 | 405 | 91,000 | 2,025 |
| 2006-05-22 | 423 | 425 | 412 | 423 | 116,000 | 2,115 |
| 2006-05-19 | 421 | 430 | 418 | 423 | 92,000 | 2,115 |
| 2006-05-18 | 421 | 424 | 405 | 421 | 96,000 | 2,105 |
| 2006-05-17 | 442 | 450 | 407 | 430 | 280,000 | 2,150 |
| 2006-05-16 | 470 | 507 | 440 | 442 | 826,000 | 2,210 |
| 2006-05-15 | 503 | 580 | 457 | 465 | 1,648,000 | 2,325 |
| 2006-05-12 | 451 | 715 | 450 | 503 | 5,569,000 | 2,515 |
| 2006-05-11 | 426 | 439 | 426 | 432 | 26,000 | 2,160 |
| 2006-05-10 | 424 | 425 | 424 | 425 | 6,000 | 2,125 |
| 2006-05-09 | 431 | 435 | 426 | 426 | 30,000 | 2,130 |
| 2006-05-08 | 427 | 430 | 425 | 430 | 41,000 | 2,150 |
| 2006-05-02 | 425 | 426 | 421 | 421 | 5,000 | 2,105 |
| 2006-05-01 | 438 | 439 | 430 | 430 | 10,000 | 2,150 |
| 2006-04-28 | 441 | 441 | 421 | 425 | 13,000 | 2,125 |
| 2006-04-27 | 429 | 441 | 429 | 441 | 24,000 | 2,205 |
| 2006-04-26 | 425 | 429 | 422 | 427 | 42,000 | 2,135 |
| 2006-04-25 | 430 | 431 | 419 | 420 | 12,000 | 2,100 |
| 2006-04-24 | 440 | 440 | 426 | 430 | 35,000 | 2,150 |
| 2006-04-21 | 444 | 445 | 440 | 440 | 13,000 | 2,200 |
| 2006-04-20 | 450 | 450 | 445 | 446 | 7,000 | 2,230 |
| 2006-04-19 | 460 | 466 | 455 | 455 | 28,000 | 2,275 |
| 2006-04-18 | 460 | 465 | 450 | 460 | 47,000 | 2,300 |
| 2006-04-17 | 460 | 460 | 459 | 460 | 15,000 | 2,300 |
| 2006-04-14 | 450 | 461 | 450 | 460 | 7,000 | 2,300 |
| 2006-04-13 | 460 | 465 | 450 | 450 | 20,000 | 2,250 |
| 2006-04-12 | 464 | 465 | 460 | 460 | 38,000 | 2,300 |
| 2006-04-11 | 469 | 470 | 468 | 470 | 4,000 | 2,350 |
| 2006-04-10 | 464 | 468 | 462 | 463 | 32,000 | 2,315 |
| 2006-04-07 | 467 | 473 | 467 | 467 | 35,000 | 2,335 |
| 2006-04-06 | 469 | 471 | 467 | 468 | 26,000 | 2,340 |
| 2006-04-05 | 475 | 480 | 470 | 475 | 8,000 | 2,375 |
| 2006-04-04 | 475 | 480 | 468 | 480 | 25,000 | 2,400 |
| 2006-04-03 | 466 | 479 | 466 | 478 | 52,000 | 2,390 |
| 2006-03-31 | 470 | 471 | 464 | 470 | 25,000 | 2,350 |
| 2006-03-30 | 471 | 471 | 464 | 470 | 25,000 | 2,350 |
| 2006-03-29 | 470 | 473 | 469 | 470 | 21,000 | 2,350 |
| 2006-03-28 | 478 | 479 | 475 | 479 | 9,000 | 2,395 |
| 2006-03-27 | 478 | 491 | 478 | 480 | 23,000 | 2,400 |
| 2006-03-24 | 476 | 481 | 475 | 475 | 47,000 | 2,375 |
| 2006-03-23 | 470 | 495 | 470 | 495 | 55,000 | 2,475 |
| 2006-03-22 | 460 | 470 | 460 | 470 | 8,000 | 2,350 |
| 2006-03-20 | 465 | 465 | 459 | 460 | 15,000 | 2,300 |
| 2006-03-17 | 457 | 465 | 450 | 465 | 20,000 | 2,325 |
| 2006-03-16 | 459 | 460 | 456 | 458 | 6,000 | 2,290 |
| 2006-03-15 | 464 | 465 | 459 | 459 | 17,000 | 2,295 |
| 2006-03-14 | 465 | 469 | 463 | 466 | 19,000 | 2,330 |
| 2006-03-13 | 480 | 480 | 453 | 460 | 27,000 | 2,300 |
| 2006-03-10 | 465 | 481 | 465 | 480 | 13,000 | 2,400 |
| 2006-03-09 | 460 | 465 | 460 | 465 | 12,000 | 2,325 |
| 2006-03-08 | 454 | 460 | 454 | 460 | 11,000 | 2,300 |
| 2006-03-07 | 477 | 478 | 454 | 455 | 8,000 | 2,275 |
| 2006-03-06 | 460 | 481 | 450 | 480 | 15,000 | 2,400 |
| 2006-03-03 | 490 | 491 | 486 | 486 | 24,000 | 2,430 |
| 2006-03-02 | 481 | 486 | 480 | 480 | 7,000 | 2,400 |
| 2006-03-01 | 469 | 484 | 465 | 484 | 9,000 | 2,420 |
| 2006-02-28 | 489 | 490 | 464 | 466 | 17,000 | 2,330 |
| 2006-02-27 | 490 | 501 | 477 | 490 | 34,000 | 2,450 |
| 2006-02-24 | 480 | 485 | 480 | 485 | 12,000 | 2,425 |
| 2006-02-23 | 458 | 479 | 457 | 470 | 28,000 | 2,350 |
| 2006-02-22 | 430 | 450 | 430 | 450 | 13,000 | 2,250 |
| 2006-02-21 | 417 | 426 | 414 | 423 | 48,000 | 2,115 |
| 2006-02-20 | 459 | 460 | 410 | 417 | 88,000 | 2,085 |
| 2006-02-17 | 479 | 480 | 456 | 460 | 18,000 | 2,300 |
| 2006-02-16 | 480 | 485 | 479 | 480 | 13,000 | 2,400 |
| 2006-02-15 | 480 | 491 | 479 | 480 | 18,000 | 2,400 |
| 2006-02-14 | 487 | 495 | 464 | 474 | 99,000 | 2,370 |
| 2006-02-13 | 510 | 510 | 489 | 490 | 70,000 | 2,450 |
| 2006-02-10 | 539 | 540 | 494 | 510 | 247,000 | 2,550 |
| 2006-02-09 | 524 | 546 | 523 | 540 | 510,000 | 2,700 |
| 2006-02-08 | 523 | 525 | 500 | 501 | 96,000 | 2,505 |
| 2006-02-07 | 496 | 535 | 495 | 526 | 134,000 | 2,630 |
| 2006-02-06 | 484 | 494 | 480 | 494 | 71,000 | 2,470 |
| 2006-02-03 | 481 | 486 | 480 | 485 | 46,000 | 2,425 |
| 2006-02-02 | 494 | 494 | 485 | 485 | 43,000 | 2,425 |
| 2006-02-01 | 483 | 490 | 483 | 490 | 32,000 | 2,450 |
| 2006-01-31 | 495 | 501 | 481 | 484 | 58,000 | 2,420 |
| 2006-01-30 | 506 | 507 | 495 | 495 | 105,000 | 2,475 |
| 2006-01-27 | 510 | 515 | 499 | 505 | 95,000 | 2,525 |
| 2006-01-26 | 508 | 510 | 506 | 509 | 66,000 | 2,545 |
| 2006-01-25 | 493 | 509 | 493 | 507 | 68,000 | 2,535 |
| 2006-01-24 | 470 | 495 | 470 | 493 | 101,000 | 2,465 |
| 2006-01-23 | 503 | 504 | 477 | 477 | 89,000 | 2,385 |
| 2006-01-20 | 510 | 529 | 504 | 505 | 199,000 | 2,525 |
| 2006-01-19 | 460 | 512 | 454 | 510 | 195,000 | 2,550 |
| 2006-01-18 | 498 | 499 | 450 | 470 | 320,000 | 2,350 |
| 2006-01-17 | 511 | 544 | 499 | 500 | 1,157,000 | 2,500 |
| 2006-01-16 | 434 | 550 | 434 | 510 | 2,521,000 | 2,550 |
| 2006-01-13 | 415 | 425 | 414 | 415 | 118,000 | 2,075 |
| 2006-01-12 | 399 | 416 | 399 | 415 | 187,000 | 2,075 |
| 2006-01-11 | 417 | 424 | 395 | 395 | 152,000 | 1,975 |
| 2006-01-10 | 376 | 418 | 376 | 418 | 188,000 | 2,090 |
| 2006-01-06 | 376 | 377 | 372 | 373 | 83,000 | 1,865 |
| 2006-01-05 | 377 | 379 | 372 | 376 | 69,000 | 1,880 |
| 2006-01-04 | 369 | 374 | 369 | 373 | 20,000 | 1,865 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [2005-03-28]1株→2株
