6265 コンバム(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-26 | 120 | 120 | 120 | 120 | 3,000 | 600 |
| 2008-12-25 | 126 | 126 | 126 | 126 | 2,000 | 630 |
| 2008-12-24 | 123 | 123 | 123 | 123 | 5,000 | 615 |
| 2008-12-18 | 118 | 120 | 117 | 117 | 7,000 | 585 |
| 2008-12-17 | 118 | 118 | 118 | 118 | 2,000 | 590 |
| 2008-12-16 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2008-12-15 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2008-12-12 | 141 | 141 | 141 | 141 | 2,000 | 705 |
| 2008-12-11 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2008-12-09 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2008-12-05 | 133 | 133 | 133 | 133 | 14,000 | 665 |
| 2008-12-03 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2008-12-02 | 130 | 130 | 130 | 130 | 6,000 | 650 |
| 2008-12-01 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2008-11-28 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2008-11-27 | 126 | 126 | 125 | 125 | 3,000 | 625 |
| 2008-11-25 | 125 | 125 | 125 | 125 | 6,000 | 625 |
| 2008-11-21 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 2008-11-20 | 121 | 121 | 120 | 120 | 2,000 | 600 |
| 2008-11-17 | 130 | 130 | 126 | 126 | 2,000 | 630 |
| 2008-11-13 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2008-11-12 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2008-11-10 | 139 | 140 | 139 | 140 | 4,000 | 700 |
| 2008-11-06 | 135 | 135 | 135 | 135 | 7,000 | 675 |
| 2008-11-05 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2008-11-04 | 136 | 140 | 135 | 140 | 4,000 | 700 |
| 2008-10-31 | 139 | 139 | 139 | 139 | 3,000 | 695 |
| 2008-10-30 | 140 | 140 | 133 | 134 | 12,000 | 670 |
| 2008-10-29 | 140 | 145 | 140 | 145 | 2,000 | 725 |
| 2008-10-28 | 148 | 148 | 148 | 148 | 4,000 | 740 |
| 2008-10-27 | 152 | 152 | 148 | 148 | 5,000 | 740 |
| 2008-10-24 | 151 | 151 | 148 | 148 | 4,000 | 740 |
| 2008-10-23 | 153 | 153 | 153 | 153 | 7,000 | 765 |
| 2008-10-22 | 170 | 170 | 161 | 161 | 3,000 | 805 |
| 2008-10-21 | 165 | 165 | 165 | 165 | 1,000 | 825 |
| 2008-10-20 | 170 | 180 | 170 | 175 | 3,000 | 875 |
| 2008-10-17 | 180 | 180 | 180 | 180 | 3,000 | 900 |
| 2008-10-16 | 176 | 176 | 176 | 176 | 1,000 | 880 |
| 2008-10-14 | 175 | 175 | 175 | 175 | 2,000 | 875 |
| 2008-10-10 | 150 | 155 | 150 | 155 | 6,000 | 775 |
| 2008-10-09 | 155 | 155 | 155 | 155 | 12,000 | 775 |
| 2008-10-08 | 175 | 175 | 150 | 150 | 17,000 | 750 |
| 2008-10-07 | 177 | 177 | 170 | 170 | 6,000 | 850 |
| 2008-10-06 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2008-10-03 | 180 | 199 | 177 | 177 | 12,000 | 885 |
| 2008-10-01 | 193 | 193 | 193 | 193 | 1,000 | 965 |
| 2008-09-29 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 2008-09-25 | 206 | 206 | 206 | 206 | 3,000 | 1,030 |
| 2008-09-24 | 200 | 200 | 200 | 200 | 10,000 | 1,000 |
| 2008-09-19 | 176 | 180 | 176 | 180 | 2,000 | 900 |
| 2008-09-18 | 176 | 176 | 175 | 175 | 6,000 | 875 |
| 2008-09-17 | 170 | 175 | 170 | 175 | 18,000 | 875 |
| 2008-09-16 | 194 | 194 | 186 | 190 | 6,000 | 950 |
| 2008-09-12 | 198 | 198 | 198 | 198 | 1,000 | 990 |
| 2008-09-11 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2008-09-10 | 204 | 205 | 204 | 205 | 3,000 | 1,025 |
| 2008-09-09 | 207 | 207 | 207 | 207 | 1,000 | 1,035 |
| 2008-09-05 | 206 | 206 | 206 | 206 | 4,000 | 1,030 |
| 2008-09-04 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-09-01 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2008-08-28 | 221 | 221 | 220 | 220 | 6,000 | 1,100 |
| 2008-08-27 | 222 | 222 | 222 | 222 | 1,000 | 1,110 |
| 2008-08-26 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2008-08-25 | 236 | 236 | 236 | 236 | 2,000 | 1,180 |
| 2008-08-22 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2008-08-18 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2008-08-15 | 222 | 222 | 222 | 222 | 2,000 | 1,110 |
| 2008-08-14 | 235 | 235 | 223 | 223 | 4,000 | 1,115 |
| 2008-08-07 | 231 | 231 | 231 | 231 | 2,000 | 1,155 |
| 2008-08-06 | 235 | 235 | 231 | 231 | 3,000 | 1,155 |
| 2008-08-01 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2008-07-31 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-07-28 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2008-07-25 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2008-07-24 | 241 | 241 | 240 | 240 | 4,000 | 1,200 |
| 2008-07-16 | 236 | 236 | 234 | 234 | 2,000 | 1,170 |
| 2008-07-15 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2008-07-14 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-07-11 | 236 | 236 | 236 | 236 | 11,000 | 1,180 |
| 2008-07-10 | 246 | 246 | 246 | 246 | 4,000 | 1,230 |
| 2008-07-07 | 257 | 257 | 257 | 257 | 8,000 | 1,285 |
| 2008-07-04 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2008-07-02 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2008-07-01 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2008-06-30 | 250 | 250 | 242 | 248 | 5,000 | 1,240 |
| 2008-06-27 | 247 | 250 | 240 | 250 | 9,000 | 1,250 |
| 2008-06-25 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2008-06-20 | 245 | 245 | 241 | 241 | 3,000 | 1,205 |
| 2008-06-19 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2008-06-13 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2008-06-06 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2008-06-05 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2008-06-04 | 244 | 244 | 244 | 244 | 2,000 | 1,220 |
| 2008-06-02 | 244 | 244 | 244 | 244 | 1,000 | 1,220 |
| 2008-05-30 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2008-05-28 | 250 | 250 | 246 | 246 | 3,000 | 1,230 |
| 2008-05-26 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2008-05-22 | 257 | 257 | 248 | 248 | 3,000 | 1,240 |
| 2008-05-20 | 256 | 256 | 256 | 256 | 1,000 | 1,280 |
| 2008-05-19 | 255 | 256 | 255 | 256 | 4,000 | 1,280 |
| 2008-05-15 | 254 | 254 | 252 | 254 | 6,000 | 1,270 |
| 2008-05-14 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2008-05-13 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2008-05-12 | 251 | 251 | 251 | 251 | 3,000 | 1,255 |
| 2008-05-09 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2008-05-07 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2008-05-02 | 240 | 244 | 240 | 244 | 3,000 | 1,220 |
| 2008-05-01 | 236 | 236 | 236 | 236 | 1,000 | 1,180 |
| 2008-04-30 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2008-04-28 | 243 | 245 | 243 | 245 | 5,000 | 1,225 |
| 2008-04-21 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2008-04-17 | 230 | 230 | 227 | 228 | 5,000 | 1,140 |
| 2008-04-14 | 231 | 231 | 230 | 230 | 4,000 | 1,150 |
| 2008-04-11 | 236 | 236 | 230 | 230 | 11,000 | 1,150 |
| 2008-04-09 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2008-04-08 | 235 | 237 | 235 | 235 | 4,000 | 1,175 |
| 2008-04-07 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2008-04-04 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2008-04-02 | 241 | 241 | 236 | 236 | 4,000 | 1,180 |
| 2008-03-31 | 243 | 243 | 243 | 243 | 1,000 | 1,215 |
| 2008-03-28 | 254 | 254 | 254 | 254 | 2,000 | 1,270 |
| 2008-03-26 | 254 | 254 | 254 | 254 | 4,000 | 1,270 |
| 2008-03-25 | 254 | 255 | 253 | 253 | 5,000 | 1,265 |
| 2008-03-24 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2008-03-21 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2008-03-19 | 227 | 231 | 227 | 231 | 2,000 | 1,155 |
| 2008-03-18 | 233 | 233 | 220 | 220 | 9,000 | 1,100 |
| 2008-03-17 | 242 | 242 | 232 | 233 | 5,000 | 1,165 |
| 2008-03-14 | 245 | 245 | 237 | 237 | 3,000 | 1,185 |
| 2008-03-12 | 246 | 246 | 245 | 245 | 2,000 | 1,225 |
| 2008-03-11 | 245 | 245 | 241 | 241 | 2,000 | 1,205 |
| 2008-03-10 | 252 | 255 | 246 | 255 | 5,000 | 1,275 |
| 2008-03-07 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2008-03-05 | 260 | 260 | 258 | 258 | 3,000 | 1,290 |
| 2008-02-29 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2008-02-25 | 258 | 258 | 257 | 257 | 8,000 | 1,285 |
| 2008-02-22 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2008-02-21 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2008-02-18 | 255 | 255 | 250 | 250 | 5,000 | 1,250 |
| 2008-02-15 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2008-02-14 | 240 | 245 | 240 | 245 | 6,000 | 1,225 |
| 2008-02-13 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 2008-02-07 | 230 | 239 | 230 | 239 | 3,000 | 1,195 |
| 2008-02-06 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2008-02-05 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2008-01-31 | 255 | 255 | 255 | 255 | 2,000 | 1,275 |
| 2008-01-30 | 255 | 255 | 255 | 255 | 3,000 | 1,275 |
| 2008-01-29 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2008-01-28 | 247 | 247 | 247 | 247 | 1,000 | 1,235 |
| 2008-01-25 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2008-01-24 | 230 | 230 | 225 | 225 | 5,000 | 1,125 |
| 2008-01-23 | 230 | 230 | 223 | 230 | 5,000 | 1,150 |
| 2008-01-22 | 230 | 230 | 225 | 225 | 16,000 | 1,125 |
| 2008-01-21 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2008-01-18 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2008-01-17 | 222 | 235 | 222 | 235 | 4,000 | 1,175 |
| 2008-01-16 | 238 | 249 | 235 | 245 | 9,000 | 1,225 |
| 2008-01-11 | 273 | 273 | 273 | 273 | 6,000 | 1,365 |
| 2008-01-09 | 270 | 273 | 270 | 273 | 3,000 | 1,365 |
| 2008-01-08 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2008-01-04 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [2005-03-28]1株→2株
