1. HOME >
  2. 株価時系列 >
  3. 6265 >
  4. 2011年

6265 コンバム(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-302002052002058,0001,025
2011-12-292002002002001,0001,000
2011-12-272082082082082,0001,040
2011-12-262032082032074,0001,035
2011-12-222022022022021,0001,010
2011-12-192002002002002,0001,000
2011-12-162032032032031,0001,015
2011-12-152052052052051,0001,025
2011-12-142052052052051,0001,025
2011-12-132052052052054,0001,025
2011-12-122082082082085,0001,040
2011-12-092092092082082,0001,040
2011-12-082092092092091,0001,045
2011-12-072102102092092,0001,045
2011-12-062032052032053,0001,025
2011-12-022082082032034,0001,015
2011-12-012082082082082,0001,040
2011-11-3020720820220812,0001,040
2011-11-2820221020020610,0001,030
2011-11-251972001972002,0001,000
2011-11-212002001971973,000985
2011-11-182062062012013,0001,005
2011-11-162062082022086,0001,040
2011-11-1520522620220211,0001,010
2011-11-142002002002001,0001,000
2011-11-1119920119920014,0001,000
2011-11-1020320319719710,000985
2011-11-0920120120020011,0001,000
2011-11-082052052022025,0001,010
2011-11-072022052022053,0001,025
2011-11-042032032022034,0001,015
2011-11-022022022022022,0001,010
2011-11-012032032032033,0001,015
2011-10-312032032032032,0001,015
2011-10-2820020520020390,0001,015
2011-10-272042042042042,0001,020
2011-10-252032042032047,0001,020
2011-10-242042042042042,0001,020
2011-10-212052052052052,0001,025
2011-10-192052052042053,0001,025
2011-10-182062062062061,0001,030
2011-10-172072082072076,0001,035
2011-10-142072072072071,0001,035
2011-10-132062062062061,0001,030
2011-10-122022062022066,0001,030
2011-10-112062062062067,0001,030
2011-10-072032032022027,0001,010
2011-10-062032032032038,0001,015
2011-10-042042042032033,0001,015
2011-09-302082082032059,0001,025
2011-09-272102102042047,0001,020
2011-09-262092092092091,0001,045
2011-09-222062062062061,0001,030
2011-09-212122122122121,0001,060
2011-09-202122122122123,0001,060
2011-09-162132152132153,0001,075
2011-09-152122122122121,0001,060
2011-09-142122122122125,0001,060
2011-09-1320920920620913,0001,045
2011-09-1220920920020319,0001,015
2011-09-092052052032039,0001,015
2011-09-082062092032037,0001,015
2011-09-072082082082082,0001,040
2011-09-062082082072078,0001,035
2011-09-052102102092097,0001,045
2011-09-022142142122126,0001,060
2011-09-012162162142143,0001,070
2011-08-312192192172176,0001,085
2011-08-3021521921421912,0001,095
2011-08-292152152142143,0001,070
2011-08-262122162122167,0001,080
2011-08-252122122122123,0001,060
2011-08-242132132112112,0001,055
2011-08-232162162102105,0001,050
2011-08-222172172142146,0001,070
2011-08-1922022421521710,0001,085
2011-08-182222222212214,0001,105
2011-08-1722322922222213,0001,110
2011-08-102232232232231,0001,115
2011-08-092232232132174,0001,085
2011-08-082292292212296,0001,145
2011-08-052292292252257,0001,125
2011-08-042372382332335,0001,165
2011-08-032372372362362,0001,180
2011-07-292372392352356,0001,175
2011-07-282432432412412,0001,205
2011-07-262412412412411,0001,205
2011-07-252532532422422,0001,210
2011-07-222452452422422,0001,210
2011-07-192462462452452,0001,225
2011-07-152452462452462,0001,230
2011-07-142412412412411,0001,205
2011-07-132452452452452,0001,225
2011-07-122412412412411,0001,205
2011-07-112462502462494,0001,245
2011-07-082432432392394,0001,195
2011-07-072422422422422,0001,210
2011-07-062422432422432,0001,215
2011-07-052442452422425,0001,210
2011-07-042452452452451,0001,225
2011-06-302372452372452,0001,225
2011-06-272382382382382,0001,190
2011-06-242402402392393,0001,195
2011-06-222492492402409,0001,200
2011-06-212422452412455,0001,225
2011-06-202482482342346,0001,170
2011-06-1724124123824010,0001,200
2011-06-162472472412416,0001,205
2011-06-152402482402482,0001,240
2011-06-142322322322323,0001,160
2011-06-132282302282305,0001,150
2011-06-102262262262262,0001,130
2011-06-032202202202202,0001,100
2011-06-022232232232231,0001,115
2011-05-262202202202201,0001,100
2011-05-252202202202201,0001,100
2011-05-242222222192192,0001,095
2011-05-192252252252252,0001,125
2011-05-182242242242242,0001,120
2011-05-172242242242242,0001,120
2011-05-162222252222244,0001,120
2011-05-132242242212214,0001,105
2011-05-1222023122022712,0001,135
2011-05-1123324023323612,0001,180
2011-05-102392392392395,0001,195
2011-05-092212212212211,0001,105
2011-04-262212212162165,0001,080
2011-04-222122202122202,0001,100
2011-04-212172172112116,0001,055
2011-04-202162162122166,0001,080
2011-04-192102162102163,0001,080
2011-04-182162162102107,0001,050
2011-04-152222232222233,0001,115
2011-04-142222222222224,0001,110
2011-04-132292292262264,0001,130
2011-04-122252252222227,0001,110
2011-04-112312312312316,0001,155
2011-04-082252252252253,0001,125
2011-04-072212252212253,0001,125
2011-04-062152202152209,0001,100
2011-04-052302302302302,0001,150
2011-04-0423423523023010,0001,150
2011-04-012312352302357,0001,175
2011-03-312322392312399,0001,195
2011-03-302332332312312,0001,155
2011-03-292322322292294,0001,145
2011-03-282472472352353,0001,175
2011-03-252352352352352,0001,175
2011-03-2425425623923912,0001,195
2011-03-2323523823023818,0001,190
2011-03-2224024022223020,0001,150
2011-03-171912171912179,0001,085
2011-03-1618622218622210,0001,110
2011-03-1525225217218620,000930
2011-03-1422625222625219,0001,260
2011-03-112872902872903,0001,450
2011-03-1030930928929710,0001,485
2011-03-092963112963119,0001,555
2011-03-082902902902904,0001,450
2011-03-042922922902903,0001,450
2011-03-032852902852903,0001,450
2011-03-022932932912913,0001,455
2011-03-012862952862954,0001,475
2011-02-282902902782857,0001,425
2011-02-2528629928329013,0001,450
2011-02-242862862852864,0001,430
2011-02-2329329428629013,0001,450
2011-02-223043042972978,0001,485
2011-02-2129530329530312,0001,515
2011-02-182962972962973,0001,485
2011-02-1730430429129114,0001,455
2011-02-1630230430030414,0001,520
2011-02-1527831527830265,0001,510
2011-02-142682702682703,0001,350
2011-02-102732732612615,0001,305
2011-02-092712732712735,0001,365
2011-02-082592712592718,0001,355
2011-02-072562562552568,0001,280
2011-01-312652652612613,0001,305
2011-01-282692692672672,0001,335
2011-01-2726727026727010,0001,350
2011-01-262632672632675,0001,335
2011-01-252612622612624,0001,310
2011-01-2426026025625612,0001,280
2011-01-212612612602616,0001,305
2011-01-202612622582624,0001,310
2011-01-192582582582581,0001,290
2011-01-182602602582585,0001,290
2011-01-172612612602603,0001,300
2011-01-142612612612611,0001,305
2011-01-1325926025626011,0001,300
2011-01-122572582572584,0001,290
2011-01-1126526525625610,0001,280
2011-01-072602622592599,0001,295
2011-01-062602602602606,0001,300
2011-01-052632632602606,0001,300
2011-01-042622622602602,0001,300

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