1. HOME >
  2. 株価時系列 >
  3. 6265 >
  4. 2012年

6265 コンバム(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281951951951953,000975
2012-12-271921951921953,000975
2012-12-2519819819119712,000985
2012-12-201961961961964,000980
2012-12-191992001992005,0001,000
2012-12-181971971971971,000985
2012-12-172002001971972,000985
2012-12-131991991961962,000980
2012-12-122002002002002,0001,000
2012-12-111991991991992,000995
2012-12-101991991961964,000980
2012-12-061991991991991,000995
2012-12-041951951951951,000975
2012-12-031972011972012,0001,005
2012-11-301971971971971,000985
2012-11-291991991951967,000980
2012-11-2819419919419910,000995
2012-11-271931931931935,000965
2012-11-221981981981983,000990
2012-11-211981981981983,000990
2012-11-202002001921987,000990
2012-11-192002002002003,0001,000
2012-11-162002002002003,0001,000
2012-11-152002002002004,0001,000
2012-11-142002002002003,0001,000
2012-11-131992021992008,0001,000
2012-11-1219219919219915,000995
2012-11-091901901901902,000950
2012-11-021881881881881,000940
2012-10-311851851851853,000925
2012-10-261831831831831,000915
2012-10-241871871871871,000935
2012-10-231871881871882,000940
2012-10-221851851851851,000925
2012-10-171801801791793,000895
2012-10-151811811811811,000905
2012-10-111811811811811,000905
2012-10-101831851791797,000895
2012-10-0917718517718510,000925
2012-10-0517718017618015,000900
2012-10-0417918217218210,000910
2012-10-031781831781832,000915
2012-10-021771801771794,000895
2012-09-271811811811811,000905
2012-09-2517818117818111,000905
2012-09-241801811801818,000905
2012-09-211811811811811,000905
2012-09-201811811811811,000905
2012-09-191801811801812,000905
2012-09-131791791781785,000890
2012-09-111801801801801,000900
2012-09-101831831831837,000915
2012-09-071791801791803,000900
2012-09-061801801801801,000900
2012-09-041831831831833,000915
2012-08-281811811811811,000905
2012-08-271811811811811,000905
2012-08-231831831801806,000900
2012-08-201851851851855,000925
2012-08-151881881881881,000940
2012-08-1418518818518811,000940
2012-08-131841841841843,000920
2012-08-101851851851857,000925
2012-08-091841841831832,000915
2012-08-081831831831831,000915
2012-08-071821821821823,000910
2012-08-061821841821837,000915
2012-08-031851861851858,000925
2012-07-3117818317818310,000915
2012-07-301801801801801,000900
2012-07-271771771771771,000885
2012-07-231821821821821,000910
2012-07-201841851841857,000925
2012-07-191821821821821,000910
2012-07-171831831831831,000915
2012-07-131831831831831,000915
2012-07-121831831831832,000915
2012-07-111831831831831,000915
2012-07-101881881851874,000935
2012-07-091841841831835,000915
2012-07-0518518518018510,000925
2012-06-291801831801839,000915
2012-06-271831831831831,000915
2012-06-261841841841841,000920
2012-06-211891891891891,000945
2012-06-201851851851855,000925
2012-06-191841841841841,000920
2012-06-181831831831831,000915
2012-06-151881881881883,000940
2012-06-111901901901901,000950
2012-06-061821851801855,000925
2012-06-041831831811812,000905
2012-05-311861931821829,000910
2012-05-281861861861863,000930
2012-05-241861861861861,000930
2012-05-231861861861863,000930
2012-05-211861861861862,000930
2012-05-181881881861863,000930
2012-05-161891891891891,000945
2012-05-151941941881886,000940
2012-05-141961961941943,000970
2012-05-111961991941999,000995
2012-05-102012012012012,0001,005
2012-05-091952001952004,0001,000
2012-05-072002001971986,000990
2012-05-022022022022022,0001,010
2012-04-262052052052051,0001,025
2012-04-182012012012011,0001,005
2012-04-172012012012012,0001,005
2012-04-162022022012013,0001,005
2012-04-132052052012012,0001,005
2012-04-122052052052052,0001,025
2012-04-112022022022022,0001,010
2012-04-1020720720320612,0001,030
2012-04-092052052022024,0001,010
2012-04-062052052032033,0001,015
2012-04-052062072042044,0001,020
2012-04-042082082052053,0001,025
2012-04-032082082072072,0001,035
2012-04-022082082082082,0001,040
2012-03-302082082082081,0001,040
2012-03-292082082082082,0001,040
2012-03-282082082082081,0001,040
2012-03-262082082082081,0001,040
2012-03-232072072052055,0001,025
2012-03-222072072072072,0001,035
2012-03-212062072052055,0001,025
2012-03-1920620720320313,0001,015
2012-03-162102102052056,0001,025
2012-03-152082092082093,0001,045
2012-03-142082082082085,0001,040
2012-03-132082082062065,0001,030
2012-03-1220820820720716,0001,035
2012-03-0920620720520714,0001,035
2012-03-0820420820220620,0001,030
2012-03-0720620620020015,0001,000
2012-03-0520520720520715,0001,035
2012-03-022102102062069,0001,030
2012-03-0120621120520515,0001,025
2012-02-2920320720320710,0001,035
2012-02-282042042032035,0001,015
2012-02-2720320620320316,0001,015
2012-02-242002022002023,0001,010
2012-02-2320020020020015,0001,000
2012-02-221971991971989,000990
2012-02-2119719819619616,000980
2012-02-201951961951968,000980
2012-02-1719819819419547,000975
2012-02-162002001981987,000990
2012-02-1519720319720023,0001,000
2012-02-1420120519419654,000980
2012-02-132052082052088,0001,040
2012-02-1021221220520515,0001,025
2012-02-092062062062061,0001,030
2012-02-082022042022043,0001,020
2012-02-072042042042043,0001,020
2012-02-062022042022044,0001,020
2012-02-032002002002004,0001,000
2012-02-022022022022022,0001,010
2012-02-012002002002004,0001,000
2012-01-3120520520020520,0001,025
2012-01-302052052052051,0001,025
2012-01-262032032032031,0001,015
2012-01-252032042002004,0001,000
2012-01-242022022022021,0001,010
2012-01-231992031992034,0001,015
2012-01-202042042042041,0001,020
2012-01-192002051991997,000995
2012-01-181971991961994,000995
2012-01-162012011971975,000985
2012-01-131962011962013,0001,005
2012-01-122002001971972,000985
2012-01-112002002002001,0001,000
2012-01-102022021941945,000970
2012-01-062002002002003,0001,000
2012-01-052052052052051,0001,025

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