6265 コンバム(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 285 | 285 | 280 | 280 | 3,000 | 1,400 |
| 2007-12-27 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2007-12-26 | 285 | 285 | 280 | 280 | 6,000 | 1,400 |
| 2007-12-25 | 275 | 275 | 272 | 272 | 5,000 | 1,360 |
| 2007-12-21 | 272 | 272 | 271 | 272 | 4,000 | 1,360 |
| 2007-12-20 | 271 | 271 | 271 | 271 | 3,000 | 1,355 |
| 2007-12-19 | 271 | 271 | 271 | 271 | 3,000 | 1,355 |
| 2007-12-17 | 286 | 286 | 286 | 286 | 2,000 | 1,430 |
| 2007-12-13 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2007-12-11 | 286 | 286 | 285 | 285 | 5,000 | 1,425 |
| 2007-12-10 | 286 | 286 | 285 | 285 | 2,000 | 1,425 |
| 2007-12-06 | 275 | 285 | 275 | 285 | 10,000 | 1,425 |
| 2007-12-05 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2007-12-03 | 278 | 278 | 278 | 278 | 2,000 | 1,390 |
| 2007-11-30 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2007-11-29 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2007-11-28 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 2007-11-27 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2007-11-26 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2007-11-22 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2007-11-21 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2007-11-20 | 269 | 270 | 268 | 270 | 5,000 | 1,350 |
| 2007-11-16 | 271 | 271 | 270 | 270 | 7,000 | 1,350 |
| 2007-11-15 | 284 | 285 | 284 | 285 | 2,000 | 1,425 |
| 2007-11-14 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2007-11-13 | 271 | 271 | 271 | 271 | 1,000 | 1,355 |
| 2007-11-08 | 274 | 278 | 273 | 277 | 4,000 | 1,385 |
| 2007-11-07 | 287 | 287 | 287 | 287 | 1,000 | 1,435 |
| 2007-11-06 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2007-11-05 | 277 | 279 | 273 | 273 | 12,000 | 1,365 |
| 2007-11-02 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-11-01 | 281 | 281 | 281 | 281 | 2,000 | 1,405 |
| 2007-10-31 | 299 | 299 | 281 | 281 | 6,000 | 1,405 |
| 2007-10-29 | 299 | 299 | 298 | 298 | 3,000 | 1,490 |
| 2007-10-26 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2007-10-25 | 290 | 300 | 290 | 300 | 8,000 | 1,500 |
| 2007-10-24 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2007-10-23 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2007-10-22 | 271 | 271 | 271 | 271 | 2,000 | 1,355 |
| 2007-10-19 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2007-10-18 | 290 | 290 | 289 | 290 | 3,000 | 1,450 |
| 2007-10-17 | 289 | 290 | 289 | 289 | 4,000 | 1,445 |
| 2007-10-16 | 300 | 300 | 290 | 295 | 4,000 | 1,475 |
| 2007-10-15 | 294 | 296 | 294 | 295 | 4,000 | 1,475 |
| 2007-10-12 | 281 | 290 | 281 | 290 | 3,000 | 1,450 |
| 2007-10-11 | 289 | 290 | 289 | 289 | 3,000 | 1,445 |
| 2007-10-10 | 287 | 288 | 287 | 288 | 4,000 | 1,440 |
| 2007-10-09 | 282 | 283 | 282 | 282 | 3,000 | 1,410 |
| 2007-10-05 | 282 | 283 | 282 | 283 | 3,000 | 1,415 |
| 2007-10-04 | 284 | 285 | 281 | 282 | 4,000 | 1,410 |
| 2007-10-03 | 289 | 290 | 285 | 290 | 10,000 | 1,450 |
| 2007-10-02 | 275 | 291 | 275 | 290 | 9,000 | 1,450 |
| 2007-10-01 | 275 | 275 | 275 | 275 | 7,000 | 1,375 |
| 2007-09-28 | 273 | 280 | 273 | 275 | 20,000 | 1,375 |
| 2007-09-27 | 266 | 275 | 266 | 274 | 10,000 | 1,370 |
| 2007-09-26 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 2007-09-25 | 260 | 260 | 258 | 258 | 4,000 | 1,290 |
| 2007-09-21 | 249 | 252 | 243 | 245 | 73,000 | 1,225 |
| 2007-09-20 | 275 | 276 | 247 | 247 | 97,000 | 1,235 |
| 2007-09-19 | 281 | 281 | 273 | 280 | 16,000 | 1,400 |
| 2007-09-18 | 280 | 281 | 280 | 280 | 4,000 | 1,400 |
| 2007-09-14 | 281 | 281 | 280 | 280 | 4,000 | 1,400 |
| 2007-09-13 | 278 | 279 | 269 | 270 | 32,000 | 1,350 |
| 2007-09-12 | 282 | 282 | 277 | 277 | 18,000 | 1,385 |
| 2007-09-11 | 277 | 282 | 277 | 282 | 18,000 | 1,410 |
| 2007-09-10 | 277 | 280 | 277 | 280 | 6,000 | 1,400 |
| 2007-09-07 | 279 | 282 | 279 | 282 | 23,000 | 1,410 |
| 2007-09-06 | 284 | 285 | 280 | 280 | 32,000 | 1,400 |
| 2007-09-05 | 296 | 300 | 283 | 288 | 29,000 | 1,440 |
| 2007-09-04 | 299 | 301 | 299 | 300 | 10,000 | 1,500 |
| 2007-09-03 | 299 | 307 | 299 | 302 | 25,000 | 1,510 |
| 2007-08-31 | 283 | 290 | 281 | 290 | 17,000 | 1,450 |
| 2007-08-30 | 299 | 300 | 264 | 269 | 102,000 | 1,345 |
| 2007-08-29 | 309 | 309 | 294 | 298 | 73,000 | 1,490 |
| 2007-08-28 | 325 | 326 | 325 | 325 | 10,000 | 1,625 |
| 2007-08-27 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2007-08-24 | 316 | 318 | 316 | 317 | 5,000 | 1,585 |
| 2007-08-23 | 311 | 311 | 311 | 311 | 1,000 | 1,555 |
| 2007-08-22 | 311 | 312 | 311 | 311 | 4,000 | 1,555 |
| 2007-08-21 | 310 | 311 | 310 | 311 | 3,000 | 1,555 |
| 2007-08-20 | 305 | 310 | 305 | 310 | 19,000 | 1,550 |
| 2007-08-17 | 320 | 320 | 305 | 305 | 19,000 | 1,525 |
| 2007-08-16 | 330 | 330 | 324 | 325 | 5,000 | 1,625 |
| 2007-08-14 | 340 | 341 | 340 | 340 | 7,000 | 1,700 |
| 2007-08-13 | 340 | 340 | 339 | 340 | 11,000 | 1,700 |
| 2007-08-10 | 351 | 352 | 340 | 340 | 22,000 | 1,700 |
| 2007-08-09 | 361 | 362 | 356 | 356 | 4,000 | 1,780 |
| 2007-08-08 | 363 | 363 | 360 | 360 | 2,000 | 1,800 |
| 2007-08-07 | 365 | 365 | 357 | 358 | 9,000 | 1,790 |
| 2007-08-03 | 369 | 370 | 369 | 370 | 4,000 | 1,850 |
| 2007-08-02 | 371 | 376 | 371 | 371 | 5,000 | 1,855 |
| 2007-07-31 | 374 | 374 | 367 | 367 | 6,000 | 1,835 |
| 2007-07-30 | 367 | 370 | 366 | 370 | 9,000 | 1,850 |
| 2007-07-27 | 373 | 373 | 368 | 368 | 9,000 | 1,840 |
| 2007-07-26 | 369 | 375 | 369 | 375 | 8,000 | 1,875 |
| 2007-07-25 | 367 | 367 | 367 | 367 | 1,000 | 1,835 |
| 2007-07-24 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2007-07-18 | 369 | 369 | 365 | 365 | 4,000 | 1,825 |
| 2007-07-17 | 375 | 383 | 375 | 380 | 11,000 | 1,900 |
| 2007-07-13 | 380 | 380 | 377 | 377 | 12,000 | 1,885 |
| 2007-07-11 | 380 | 380 | 377 | 378 | 11,000 | 1,890 |
| 2007-07-10 | 380 | 380 | 380 | 380 | 8,000 | 1,900 |
| 2007-07-09 | 376 | 380 | 376 | 380 | 6,000 | 1,900 |
| 2007-07-05 | 379 | 380 | 375 | 376 | 4,000 | 1,880 |
| 2007-07-04 | 382 | 382 | 382 | 382 | 2,000 | 1,910 |
| 2007-07-03 | 381 | 385 | 380 | 383 | 20,000 | 1,915 |
| 2007-07-02 | 382 | 382 | 381 | 381 | 2,000 | 1,905 |
| 2007-06-29 | 373 | 381 | 373 | 381 | 8,000 | 1,905 |
| 2007-06-28 | 373 | 374 | 373 | 373 | 9,000 | 1,865 |
| 2007-06-27 | 375 | 376 | 373 | 373 | 20,000 | 1,865 |
| 2007-06-26 | 373 | 376 | 373 | 375 | 7,000 | 1,875 |
| 2007-06-25 | 373 | 374 | 373 | 374 | 8,000 | 1,870 |
| 2007-06-22 | 372 | 375 | 372 | 375 | 25,000 | 1,875 |
| 2007-06-21 | 371 | 373 | 370 | 373 | 6,000 | 1,865 |
| 2007-06-20 | 374 | 375 | 374 | 374 | 4,000 | 1,870 |
| 2007-06-19 | 371 | 373 | 370 | 371 | 10,000 | 1,855 |
| 2007-06-18 | 369 | 371 | 366 | 370 | 31,000 | 1,850 |
| 2007-06-15 | 370 | 370 | 369 | 369 | 5,000 | 1,845 |
| 2007-06-14 | 370 | 370 | 369 | 369 | 2,000 | 1,845 |
| 2007-06-13 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2007-06-12 | 367 | 367 | 365 | 365 | 8,000 | 1,825 |
| 2007-06-11 | 367 | 370 | 367 | 367 | 11,000 | 1,835 |
| 2007-06-08 | 369 | 369 | 367 | 367 | 6,000 | 1,835 |
| 2007-06-07 | 372 | 372 | 372 | 372 | 1,000 | 1,860 |
| 2007-06-06 | 367 | 372 | 366 | 372 | 10,000 | 1,860 |
| 2007-06-05 | 366 | 367 | 366 | 366 | 7,000 | 1,830 |
| 2007-06-04 | 371 | 372 | 366 | 366 | 8,000 | 1,830 |
| 2007-06-01 | 374 | 375 | 369 | 370 | 4,000 | 1,850 |
| 2007-05-31 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2007-05-29 | 380 | 380 | 380 | 380 | 5,000 | 1,900 |
| 2007-05-28 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2007-05-25 | 372 | 373 | 369 | 370 | 10,000 | 1,850 |
| 2007-05-24 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2007-05-23 | 371 | 372 | 371 | 372 | 8,000 | 1,860 |
| 2007-05-22 | 371 | 371 | 370 | 371 | 3,000 | 1,855 |
| 2007-05-21 | 390 | 393 | 390 | 390 | 9,000 | 1,950 |
| 2007-05-18 | 380 | 391 | 379 | 391 | 15,000 | 1,955 |
| 2007-05-17 | 370 | 375 | 370 | 375 | 7,000 | 1,875 |
| 2007-05-16 | 375 | 375 | 367 | 375 | 8,000 | 1,875 |
| 2007-05-14 | 365 | 365 | 364 | 365 | 9,000 | 1,825 |
| 2007-05-11 | 375 | 376 | 365 | 365 | 16,000 | 1,825 |
| 2007-05-10 | 376 | 376 | 375 | 375 | 2,000 | 1,875 |
| 2007-05-08 | 374 | 374 | 372 | 372 | 7,000 | 1,860 |
| 2007-05-07 | 373 | 373 | 366 | 368 | 3,000 | 1,840 |
| 2007-05-02 | 365 | 367 | 365 | 365 | 8,000 | 1,825 |
| 2007-05-01 | 379 | 379 | 378 | 378 | 2,000 | 1,890 |
| 2007-04-27 | 364 | 365 | 364 | 365 | 8,000 | 1,825 |
| 2007-04-25 | 375 | 375 | 362 | 370 | 9,000 | 1,850 |
| 2007-04-24 | 364 | 370 | 360 | 360 | 15,000 | 1,800 |
| 2007-04-23 | 380 | 380 | 373 | 373 | 5,000 | 1,865 |
| 2007-04-20 | 381 | 381 | 377 | 377 | 3,000 | 1,885 |
| 2007-04-18 | 381 | 381 | 381 | 381 | 2,000 | 1,905 |
| 2007-04-17 | 381 | 389 | 380 | 389 | 16,000 | 1,945 |
| 2007-04-16 | 381 | 381 | 381 | 381 | 4,000 | 1,905 |
| 2007-04-13 | 386 | 386 | 380 | 381 | 6,000 | 1,905 |
| 2007-04-11 | 386 | 386 | 386 | 386 | 1,000 | 1,930 |
| 2007-04-10 | 383 | 383 | 383 | 383 | 8,000 | 1,915 |
| 2007-04-09 | 386 | 386 | 383 | 383 | 8,000 | 1,915 |
| 2007-04-06 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 2007-04-05 | 387 | 388 | 387 | 388 | 6,000 | 1,940 |
| 2007-04-04 | 388 | 388 | 385 | 386 | 4,000 | 1,930 |
| 2007-03-28 | 395 | 395 | 394 | 394 | 2,000 | 1,970 |
| 2007-03-27 | 392 | 392 | 392 | 392 | 2,000 | 1,960 |
| 2007-03-26 | 398 | 400 | 391 | 392 | 20,000 | 1,960 |
| 2007-03-23 | 392 | 392 | 391 | 392 | 3,000 | 1,960 |
| 2007-03-22 | 389 | 390 | 389 | 390 | 5,000 | 1,950 |
| 2007-03-19 | 384 | 387 | 384 | 387 | 10,000 | 1,935 |
| 2007-03-16 | 386 | 386 | 385 | 385 | 5,000 | 1,925 |
| 2007-03-15 | 385 | 386 | 385 | 385 | 6,000 | 1,925 |
| 2007-03-14 | 386 | 387 | 384 | 385 | 8,000 | 1,925 |
| 2007-03-13 | 387 | 387 | 386 | 387 | 3,000 | 1,935 |
| 2007-03-12 | 394 | 395 | 386 | 386 | 8,000 | 1,930 |
| 2007-03-09 | 386 | 398 | 386 | 396 | 5,000 | 1,980 |
| 2007-03-08 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2007-03-07 | 387 | 388 | 385 | 385 | 7,000 | 1,925 |
| 2007-03-06 | 388 | 388 | 384 | 385 | 26,000 | 1,925 |
| 2007-03-05 | 389 | 389 | 387 | 387 | 12,000 | 1,935 |
| 2007-03-02 | 387 | 387 | 386 | 387 | 8,000 | 1,935 |
| 2007-03-01 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2007-02-28 | 394 | 395 | 391 | 391 | 30,000 | 1,955 |
| 2007-02-27 | 396 | 396 | 395 | 396 | 11,000 | 1,980 |
| 2007-02-26 | 400 | 400 | 396 | 396 | 2,000 | 1,980 |
| 2007-02-23 | 396 | 397 | 395 | 395 | 3,000 | 1,975 |
| 2007-02-22 | 396 | 397 | 396 | 397 | 5,000 | 1,985 |
| 2007-02-21 | 392 | 396 | 392 | 396 | 7,000 | 1,980 |
| 2007-02-20 | 392 | 395 | 392 | 392 | 7,000 | 1,960 |
| 2007-02-16 | 393 | 394 | 391 | 391 | 3,000 | 1,955 |
| 2007-02-15 | 395 | 395 | 391 | 395 | 16,000 | 1,975 |
| 2007-02-14 | 397 | 398 | 393 | 395 | 34,000 | 1,975 |
| 2007-02-13 | 399 | 399 | 398 | 399 | 5,000 | 1,995 |
| 2007-02-09 | 418 | 418 | 391 | 404 | 31,000 | 2,020 |
| 2007-02-08 | 406 | 418 | 406 | 418 | 9,000 | 2,090 |
| 2007-02-07 | 404 | 406 | 404 | 405 | 5,000 | 2,025 |
| 2007-02-06 | 402 | 403 | 402 | 403 | 4,000 | 2,015 |
| 2007-02-05 | 405 | 405 | 404 | 404 | 2,000 | 2,020 |
| 2007-02-02 | 401 | 411 | 401 | 403 | 7,000 | 2,015 |
| 2007-02-01 | 407 | 410 | 406 | 410 | 3,000 | 2,050 |
| 2007-01-31 | 418 | 418 | 414 | 414 | 6,000 | 2,070 |
| 2007-01-30 | 422 | 422 | 415 | 415 | 5,000 | 2,075 |
| 2007-01-29 | 423 | 423 | 422 | 422 | 2,000 | 2,110 |
| 2007-01-26 | 424 | 424 | 420 | 422 | 14,000 | 2,110 |
| 2007-01-25 | 425 | 426 | 425 | 425 | 3,000 | 2,125 |
| 2007-01-24 | 420 | 425 | 410 | 425 | 27,000 | 2,125 |
| 2007-01-23 | 419 | 422 | 415 | 418 | 52,000 | 2,090 |
| 2007-01-22 | 400 | 420 | 400 | 419 | 51,000 | 2,095 |
| 2007-01-19 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2007-01-18 | 400 | 401 | 400 | 401 | 9,000 | 2,005 |
| 2007-01-17 | 397 | 399 | 396 | 399 | 8,000 | 1,995 |
| 2007-01-16 | 396 | 397 | 395 | 396 | 8,000 | 1,980 |
| 2007-01-15 | 397 | 397 | 396 | 396 | 3,000 | 1,980 |
| 2007-01-11 | 391 | 393 | 391 | 392 | 8,000 | 1,960 |
| 2007-01-10 | 398 | 398 | 392 | 392 | 6,000 | 1,960 |
| 2007-01-09 | 401 | 401 | 400 | 400 | 3,000 | 2,000 |
| 2007-01-05 | 405 | 405 | 404 | 404 | 6,000 | 2,020 |
| 2007-01-04 | 404 | 405 | 404 | 405 | 2,000 | 2,025 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [2005-03-28]1株→2株
