6265 コンバム(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 130 | 130 | 130 | 130 | 5,000 | 650 |
| 2009-12-29 | 130 | 130 | 130 | 130 | 3,000 | 650 |
| 2009-12-28 | 129 | 129 | 129 | 129 | 4,000 | 645 |
| 2009-12-25 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2009-12-24 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2009-12-21 | 119 | 124 | 119 | 124 | 9,000 | 620 |
| 2009-12-18 | 129 | 129 | 129 | 129 | 2,000 | 645 |
| 2009-12-17 | 123 | 128 | 123 | 128 | 3,000 | 640 |
| 2009-12-16 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2009-12-15 | 123 | 123 | 123 | 123 | 3,000 | 615 |
| 2009-12-14 | 124 | 125 | 123 | 123 | 8,000 | 615 |
| 2009-12-11 | 123 | 123 | 123 | 123 | 6,000 | 615 |
| 2009-12-10 | 125 | 125 | 121 | 121 | 7,000 | 605 |
| 2009-12-09 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2009-12-08 | 127 | 127 | 127 | 127 | 2,000 | 635 |
| 2009-12-07 | 132 | 132 | 132 | 132 | 7,000 | 660 |
| 2009-12-02 | 125 | 129 | 125 | 129 | 5,000 | 645 |
| 2009-11-30 | 129 | 130 | 127 | 130 | 8,000 | 650 |
| 2009-11-26 | 130 | 130 | 127 | 127 | 3,000 | 635 |
| 2009-11-25 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2009-11-24 | 123 | 124 | 123 | 124 | 3,000 | 620 |
| 2009-11-20 | 128 | 128 | 128 | 128 | 2,000 | 640 |
| 2009-11-18 | 130 | 130 | 130 | 130 | 1,000 | 650 |
| 2009-11-16 | 128 | 128 | 128 | 128 | 4,000 | 640 |
| 2009-11-13 | 136 | 136 | 136 | 136 | 1,000 | 680 |
| 2009-11-11 | 138 | 138 | 132 | 132 | 4,000 | 660 |
| 2009-11-10 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2009-10-29 | 141 | 144 | 141 | 144 | 2,000 | 720 |
| 2009-10-28 | 148 | 148 | 148 | 148 | 2,000 | 740 |
| 2009-10-26 | 149 | 149 | 148 | 148 | 3,000 | 740 |
| 2009-10-23 | 146 | 147 | 146 | 147 | 5,000 | 735 |
| 2009-10-20 | 148 | 148 | 140 | 140 | 7,000 | 700 |
| 2009-10-19 | 150 | 150 | 150 | 150 | 1,000 | 750 |
| 2009-10-15 | 152 | 154 | 150 | 150 | 16,000 | 750 |
| 2009-10-14 | 152 | 152 | 151 | 151 | 3,000 | 755 |
| 2009-10-13 | 161 | 161 | 156 | 158 | 16,000 | 790 |
| 2009-10-09 | 123 | 173 | 123 | 156 | 146,000 | 780 |
| 2009-10-05 | 124 | 124 | 123 | 123 | 2,000 | 615 |
| 2009-09-29 | 134 | 134 | 134 | 134 | 3,000 | 670 |
| 2009-09-28 | 135 | 135 | 135 | 135 | 2,000 | 675 |
| 2009-09-25 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2009-09-24 | 132 | 132 | 132 | 132 | 4,000 | 660 |
| 2009-09-03 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2009-09-02 | 132 | 132 | 132 | 132 | 2,000 | 660 |
| 2009-08-28 | 135 | 136 | 133 | 133 | 9,000 | 665 |
| 2009-08-27 | 128 | 133 | 128 | 133 | 2,000 | 665 |
| 2009-08-26 | 138 | 138 | 138 | 138 | 1,000 | 690 |
| 2009-08-25 | 143 | 143 | 143 | 143 | 2,000 | 715 |
| 2009-08-24 | 139 | 139 | 139 | 139 | 1,000 | 695 |
| 2009-08-21 | 132 | 132 | 132 | 132 | 1,000 | 660 |
| 2009-08-14 | 139 | 139 | 135 | 135 | 2,000 | 675 |
| 2009-08-13 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2009-08-12 | 140 | 140 | 140 | 140 | 1,000 | 700 |
| 2009-08-11 | 143 | 145 | 139 | 139 | 16,000 | 695 |
| 2009-07-30 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2009-07-29 | 128 | 128 | 128 | 128 | 3,000 | 640 |
| 2009-07-28 | 128 | 128 | 128 | 128 | 1,000 | 640 |
| 2009-07-27 | 125 | 125 | 125 | 125 | 3,000 | 625 |
| 2009-07-24 | 122 | 122 | 122 | 122 | 2,000 | 610 |
| 2009-07-23 | 123 | 123 | 123 | 123 | 1,000 | 615 |
| 2009-07-21 | 125 | 125 | 120 | 120 | 4,000 | 600 |
| 2009-07-15 | 127 | 127 | 127 | 127 | 1,000 | 635 |
| 2009-07-14 | 123 | 132 | 123 | 132 | 2,000 | 660 |
| 2009-07-13 | 125 | 125 | 125 | 125 | 1,000 | 625 |
| 2009-07-09 | 130 | 130 | 130 | 130 | 2,000 | 650 |
| 2009-07-08 | 131 | 131 | 131 | 131 | 1,000 | 655 |
| 2009-07-07 | 133 | 133 | 133 | 133 | 2,000 | 665 |
| 2009-07-06 | 130 | 135 | 130 | 135 | 2,000 | 675 |
| 2009-07-03 | 130 | 135 | 130 | 135 | 2,000 | 675 |
| 2009-07-02 | 135 | 135 | 135 | 135 | 4,000 | 675 |
| 2009-07-01 | 129 | 130 | 129 | 130 | 3,000 | 650 |
| 2009-06-30 | 129 | 129 | 129 | 129 | 1,000 | 645 |
| 2009-06-26 | 125 | 125 | 124 | 124 | 2,000 | 620 |
| 2009-06-25 | 129 | 129 | 129 | 129 | 3,000 | 645 |
| 2009-06-22 | 126 | 126 | 126 | 126 | 1,000 | 630 |
| 2009-06-19 | 125 | 125 | 125 | 125 | 4,000 | 625 |
| 2009-06-18 | 125 | 128 | 125 | 128 | 3,000 | 640 |
| 2009-06-17 | 135 | 135 | 135 | 135 | 1,000 | 675 |
| 2009-06-16 | 136 | 136 | 136 | 136 | 3,000 | 680 |
| 2009-06-15 | 134 | 134 | 134 | 134 | 1,000 | 670 |
| 2009-06-12 | 125 | 125 | 124 | 124 | 5,000 | 620 |
| 2009-06-11 | 118 | 120 | 118 | 120 | 2,000 | 600 |
| 2009-06-10 | 117 | 117 | 117 | 117 | 3,000 | 585 |
| 2009-06-09 | 116 | 116 | 115 | 115 | 2,000 | 575 |
| 2009-06-08 | 114 | 115 | 114 | 115 | 4,000 | 575 |
| 2009-06-05 | 113 | 113 | 113 | 113 | 1,000 | 565 |
| 2009-06-04 | 111 | 114 | 111 | 114 | 2,000 | 570 |
| 2009-06-03 | 106 | 111 | 106 | 111 | 13,000 | 555 |
| 2009-06-02 | 105 | 120 | 105 | 120 | 12,000 | 600 |
| 2009-06-01 | 110 | 113 | 110 | 113 | 2,000 | 565 |
| 2009-05-29 | 104 | 105 | 104 | 105 | 7,000 | 525 |
| 2009-05-28 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2009-05-27 | 105 | 105 | 101 | 101 | 3,000 | 505 |
| 2009-05-26 | 105 | 105 | 102 | 102 | 4,000 | 510 |
| 2009-05-25 | 103 | 103 | 103 | 103 | 1,000 | 515 |
| 2009-05-22 | 94 | 99 | 94 | 99 | 5,000 | 495 |
| 2009-05-21 | 100 | 100 | 99 | 99 | 2,000 | 495 |
| 2009-05-19 | 102 | 103 | 102 | 103 | 3,000 | 515 |
| 2009-05-13 | 102 | 102 | 102 | 102 | 1,000 | 510 |
| 2009-05-11 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2009-05-08 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2009-05-07 | 102 | 102 | 101 | 101 | 3,000 | 505 |
| 2009-04-28 | 106 | 106 | 106 | 106 | 3,000 | 530 |
| 2009-04-27 | 109 | 110 | 101 | 106 | 12,000 | 530 |
| 2009-04-21 | 104 | 104 | 104 | 104 | 2,000 | 520 |
| 2009-04-17 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2009-04-16 | 105 | 105 | 105 | 105 | 1,000 | 525 |
| 2009-04-15 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2009-04-13 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2009-04-10 | 105 | 105 | 101 | 101 | 4,000 | 505 |
| 2009-04-09 | 100 | 100 | 100 | 100 | 2,000 | 500 |
| 2009-04-06 | 102 | 102 | 95 | 95 | 2,000 | 475 |
| 2009-04-03 | 100 | 100 | 96 | 98 | 5,000 | 490 |
| 2009-04-02 | 98 | 101 | 95 | 100 | 5,000 | 500 |
| 2009-04-01 | 96 | 98 | 96 | 98 | 7,000 | 490 |
| 2009-03-30 | 103 | 103 | 101 | 101 | 7,000 | 505 |
| 2009-03-27 | 102 | 102 | 102 | 102 | 3,000 | 510 |
| 2009-03-26 | 105 | 105 | 102 | 102 | 4,000 | 510 |
| 2009-03-25 | 103 | 104 | 103 | 104 | 7,000 | 520 |
| 2009-03-24 | 103 | 103 | 98 | 98 | 4,000 | 490 |
| 2009-03-23 | 100 | 100 | 100 | 100 | 1,000 | 500 |
| 2009-03-18 | 101 | 101 | 100 | 100 | 2,000 | 500 |
| 2009-03-17 | 101 | 101 | 101 | 101 | 2,000 | 505 |
| 2009-03-11 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 2009-03-03 | 115 | 115 | 115 | 115 | 10,000 | 575 |
| 2009-03-02 | 108 | 115 | 108 | 115 | 3,000 | 575 |
| 2009-02-27 | 107 | 107 | 107 | 107 | 1,000 | 535 |
| 2009-02-26 | 104 | 104 | 104 | 104 | 1,000 | 520 |
| 2009-02-25 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2009-02-24 | 99 | 99 | 99 | 99 | 2,000 | 495 |
| 2009-02-23 | 99 | 99 | 99 | 99 | 1,000 | 495 |
| 2009-02-20 | 101 | 101 | 101 | 101 | 1,000 | 505 |
| 2009-02-18 | 102 | 107 | 102 | 107 | 4,000 | 535 |
| 2009-02-16 | 101 | 110 | 101 | 110 | 3,000 | 550 |
| 2009-02-12 | 110 | 110 | 110 | 110 | 3,000 | 550 |
| 2009-02-10 | 110 | 111 | 110 | 111 | 3,000 | 555 |
| 2009-02-04 | 115 | 115 | 115 | 115 | 1,000 | 575 |
| 2009-02-03 | 120 | 120 | 120 | 120 | 8,000 | 600 |
| 2009-01-30 | 122 | 122 | 122 | 122 | 1,000 | 610 |
| 2009-01-29 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2009-01-28 | 115 | 115 | 115 | 115 | 2,000 | 575 |
| 2009-01-27 | 111 | 114 | 111 | 114 | 7,000 | 570 |
| 2009-01-26 | 115 | 115 | 115 | 115 | 11,000 | 575 |
| 2009-01-21 | 117 | 117 | 117 | 117 | 1,000 | 585 |
| 2009-01-19 | 118 | 118 | 118 | 118 | 2,000 | 590 |
| 2009-01-13 | 123 | 123 | 123 | 123 | 2,000 | 615 |
| 2009-01-07 | 125 | 126 | 125 | 126 | 2,000 | 630 |
| 2009-01-06 | 120 | 120 | 120 | 120 | 2,000 | 600 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [2005-03-28]1株→2株
