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
2007-12-282852852802803,0001,400
2007-12-272852852852851,0001,425
2007-12-262852852802806,0001,400
2007-12-252752752722725,0001,360
2007-12-212722722712724,0001,360
2007-12-202712712712713,0001,355
2007-12-192712712712713,0001,355
2007-12-172862862862862,0001,430
2007-12-132852852852852,0001,425
2007-12-112862862852855,0001,425
2007-12-102862862852852,0001,425
2007-12-0627528527528510,0001,425
2007-12-052782782782781,0001,390
2007-12-032782782782782,0001,390
2007-11-302742742742741,0001,370
2007-11-292742742742741,0001,370
2007-11-282752752752757,0001,375
2007-11-272752752752751,0001,375
2007-11-262742742742741,0001,370
2007-11-222702702702702,0001,350
2007-11-212712712712711,0001,355
2007-11-202692702682705,0001,350
2007-11-162712712702707,0001,350
2007-11-152842852842852,0001,425
2007-11-142892892892891,0001,445
2007-11-132712712712711,0001,355
2007-11-082742782732774,0001,385
2007-11-072872872872871,0001,435
2007-11-062752752752751,0001,375
2007-11-0527727927327312,0001,365
2007-11-022902902902901,0001,450
2007-11-012812812812812,0001,405
2007-10-312992992812816,0001,405
2007-10-292992992982983,0001,490
2007-10-262982982982982,0001,490
2007-10-252903002903008,0001,500
2007-10-242902902902901,0001,450
2007-10-232802802802801,0001,400
2007-10-222712712712712,0001,355
2007-10-192902902902902,0001,450
2007-10-182902902892903,0001,450
2007-10-172892902892894,0001,445
2007-10-163003002902954,0001,475
2007-10-152942962942954,0001,475
2007-10-122812902812903,0001,450
2007-10-112892902892893,0001,445
2007-10-102872882872884,0001,440
2007-10-092822832822823,0001,410
2007-10-052822832822833,0001,415
2007-10-042842852812824,0001,410
2007-10-0328929028529010,0001,450
2007-10-022752912752909,0001,450
2007-10-012752752752757,0001,375
2007-09-2827328027327520,0001,375
2007-09-2726627526627410,0001,370
2007-09-262672672672672,0001,335
2007-09-252602602582584,0001,290
2007-09-2124925224324573,0001,225
2007-09-2027527624724797,0001,235
2007-09-1928128127328016,0001,400
2007-09-182802812802804,0001,400
2007-09-142812812802804,0001,400
2007-09-1327827926927032,0001,350
2007-09-1228228227727718,0001,385
2007-09-1127728227728218,0001,410
2007-09-102772802772806,0001,400
2007-09-0727928227928223,0001,410
2007-09-0628428528028032,0001,400
2007-09-0529630028328829,0001,440
2007-09-0429930129930010,0001,500
2007-09-0329930729930225,0001,510
2007-08-3128329028129017,0001,450
2007-08-30299300264269102,0001,345
2007-08-2930930929429873,0001,490
2007-08-2832532632532510,0001,625
2007-08-273253253253251,0001,625
2007-08-243163183163175,0001,585
2007-08-233113113113111,0001,555
2007-08-223113123113114,0001,555
2007-08-213103113103113,0001,555
2007-08-2030531030531019,0001,550
2007-08-1732032030530519,0001,525
2007-08-163303303243255,0001,625
2007-08-143403413403407,0001,700
2007-08-1334034033934011,0001,700
2007-08-1035135234034022,0001,700
2007-08-093613623563564,0001,780
2007-08-083633633603602,0001,800
2007-08-073653653573589,0001,790
2007-08-033693703693704,0001,850
2007-08-023713763713715,0001,855
2007-07-313743743673676,0001,835
2007-07-303673703663709,0001,850
2007-07-273733733683689,0001,840
2007-07-263693753693758,0001,875
2007-07-253673673673671,0001,835
2007-07-243663663663661,0001,830
2007-07-183693693653654,0001,825
2007-07-1737538337538011,0001,900
2007-07-1338038037737712,0001,885
2007-07-1138038037737811,0001,890
2007-07-103803803803808,0001,900
2007-07-093763803763806,0001,900
2007-07-053793803753764,0001,880
2007-07-043823823823822,0001,910
2007-07-0338138538038320,0001,915
2007-07-023823823813812,0001,905
2007-06-293733813733818,0001,905
2007-06-283733743733739,0001,865
2007-06-2737537637337320,0001,865
2007-06-263733763733757,0001,875
2007-06-253733743733748,0001,870
2007-06-2237237537237525,0001,875
2007-06-213713733703736,0001,865
2007-06-203743753743744,0001,870
2007-06-1937137337037110,0001,855
2007-06-1836937136637031,0001,850
2007-06-153703703693695,0001,845
2007-06-143703703693692,0001,845
2007-06-133663663663661,0001,830
2007-06-123673673653658,0001,825
2007-06-1136737036736711,0001,835
2007-06-083693693673676,0001,835
2007-06-073723723723721,0001,860
2007-06-0636737236637210,0001,860
2007-06-053663673663667,0001,830
2007-06-043713723663668,0001,830
2007-06-013743753693704,0001,850
2007-05-313753753753752,0001,875
2007-05-293803803803805,0001,900
2007-05-283803803803802,0001,900
2007-05-2537237336937010,0001,850
2007-05-243703703703704,0001,850
2007-05-233713723713728,0001,860
2007-05-223713713703713,0001,855
2007-05-213903933903909,0001,950
2007-05-1838039137939115,0001,955
2007-05-173703753703757,0001,875
2007-05-163753753673758,0001,875
2007-05-143653653643659,0001,825
2007-05-1137537636536516,0001,825
2007-05-103763763753752,0001,875
2007-05-083743743723727,0001,860
2007-05-073733733663683,0001,840
2007-05-023653673653658,0001,825
2007-05-013793793783782,0001,890
2007-04-273643653643658,0001,825
2007-04-253753753623709,0001,850
2007-04-2436437036036015,0001,800
2007-04-233803803733735,0001,865
2007-04-203813813773773,0001,885
2007-04-183813813813812,0001,905
2007-04-1738138938038916,0001,945
2007-04-163813813813814,0001,905
2007-04-133863863803816,0001,905
2007-04-113863863863861,0001,930
2007-04-103833833833838,0001,915
2007-04-093863863833838,0001,915
2007-04-063853853853854,0001,925
2007-04-053873883873886,0001,940
2007-04-043883883853864,0001,930
2007-03-283953953943942,0001,970
2007-03-273923923923922,0001,960
2007-03-2639840039139220,0001,960
2007-03-233923923913923,0001,960
2007-03-223893903893905,0001,950
2007-03-1938438738438710,0001,935
2007-03-163863863853855,0001,925
2007-03-153853863853856,0001,925
2007-03-143863873843858,0001,925
2007-03-133873873863873,0001,935
2007-03-123943953863868,0001,930
2007-03-093863983863965,0001,980
2007-03-083853853853851,0001,925
2007-03-073873883853857,0001,925
2007-03-0638838838438526,0001,925
2007-03-0538938938738712,0001,935
2007-03-023873873863878,0001,935
2007-03-013853853853851,0001,925
2007-02-2839439539139130,0001,955
2007-02-2739639639539611,0001,980
2007-02-264004003963962,0001,980
2007-02-233963973953953,0001,975
2007-02-223963973963975,0001,985
2007-02-213923963923967,0001,980
2007-02-203923953923927,0001,960
2007-02-163933943913913,0001,955
2007-02-1539539539139516,0001,975
2007-02-1439739839339534,0001,975
2007-02-133993993983995,0001,995
2007-02-0941841839140431,0002,020
2007-02-084064184064189,0002,090
2007-02-074044064044055,0002,025
2007-02-064024034024034,0002,015
2007-02-054054054044042,0002,020
2007-02-024014114014037,0002,015
2007-02-014074104064103,0002,050
2007-01-314184184144146,0002,070
2007-01-304224224154155,0002,075
2007-01-294234234224222,0002,110
2007-01-2642442442042214,0002,110
2007-01-254254264254253,0002,125
2007-01-2442042541042527,0002,125
2007-01-2341942241541852,0002,090
2007-01-2240042040041951,0002,095
2007-01-194004004004001,0002,000
2007-01-184004014004019,0002,005
2007-01-173973993963998,0001,995
2007-01-163963973953968,0001,980
2007-01-153973973963963,0001,980
2007-01-113913933913928,0001,960
2007-01-103983983923926,0001,960
2007-01-094014014004003,0002,000
2007-01-054054054044046,0002,020
2007-01-044044054044052,0002,025

分割・併合履歴 : [2018-06-27]1株→0.2株 [2005-03-28]1株→2株