1. HOME >
  2. 株価時系列 >
  3. 6265 >
  4. 2013年

6265 コンバム(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-272582582542589,0001,290
2013-12-262522572522577,0001,285
2013-12-2525625925625814,0001,290
2013-12-2425925925625614,0001,280
2013-12-202592592592591,0001,295
2013-12-192602602602607,0001,300
2013-12-182612622612627,0001,310
2013-12-162602622602628,0001,310
2013-12-1226526526026019,0001,300
2013-12-1125926125926114,0001,305
2013-12-092602632602638,0001,315
2013-12-062562562562567,0001,280
2013-12-052622622602608,0001,300
2013-12-042622622622622,0001,310
2013-12-032652652632656,0001,325
2013-12-022652652652651,0001,325
2013-11-292622652622655,0001,325
2013-11-282652652622625,0001,310
2013-11-272632652632655,0001,325
2013-11-262652652632636,0001,315
2013-11-252612642612647,0001,320
2013-11-2226426626126117,0001,305
2013-11-212632642632633,0001,315
2013-11-202622622622626,0001,310
2013-11-192592592592596,0001,295
2013-11-1826426725725714,0001,285
2013-11-152652662642648,0001,320
2013-11-1426326426326423,0001,320
2013-11-1326026326026221,0001,310
2013-11-1225825825825824,0001,290
2013-11-112582582582584,0001,290
2013-11-082582582582586,0001,290
2013-11-072552552552553,0001,275
2013-11-0625925925525511,0001,275
2013-11-052582582582581,0001,290
2013-11-012582582582581,0001,290
2013-10-302572572552554,0001,275
2013-10-292572582572579,0001,285
2013-10-282562562562563,0001,280
2013-10-252562562552553,0001,275
2013-10-232552572552572,0001,285
2013-10-222542552542554,0001,275
2013-10-212552562542545,0001,270
2013-10-182532532532532,0001,265
2013-10-172572572542544,0001,270
2013-10-162532572532577,0001,285
2013-10-152512512512515,0001,255
2013-10-112512542512546,0001,270
2013-10-092592592592591,0001,295
2013-10-072512512512514,0001,255
2013-10-042552552552552,0001,275
2013-10-032562602562602,0001,300
2013-10-022602602562564,0001,280
2013-10-012592612592614,0001,305
2013-09-262612612612611,0001,305
2013-09-252652692652693,0001,345
2013-09-2426627026627010,0001,350
2013-09-2026526526526512,0001,325
2013-09-192652652652655,0001,325
2013-09-172592602592603,0001,300
2013-09-132572592572594,0001,295
2013-09-122642662622665,0001,330
2013-09-1125527025526216,0001,310
2013-09-102502502502505,0001,250
2013-09-092482482462463,0001,230
2013-09-052442442442441,0001,220
2013-09-042422442422447,0001,220
2013-09-032482482482482,0001,240
2013-09-022432482432483,0001,240
2013-08-302472472472474,0001,235
2013-08-282462472462474,0001,235
2013-08-272462462462462,0001,230
2013-08-232552552462468,0001,230
2013-08-222552552552557,0001,275
2013-08-202462462462463,0001,230
2013-08-192462462462462,0001,230
2013-08-152452462452463,0001,230
2013-08-132412412412416,0001,205
2013-08-1224624624124119,0001,205
2013-08-0924825024724715,0001,235
2013-08-0826226224225033,0001,250
2013-08-0727327325626236,0001,310
2013-08-0627027526127514,0001,375
2013-08-052742742702705,0001,350
2013-08-0227527525927428,0001,370
2013-08-012802832682838,0001,415
2013-07-3127128027128013,0001,400
2013-07-302662702662704,0001,350
2013-07-292702702642646,0001,320
2013-07-262762762762764,0001,380
2013-07-252792792792792,0001,395
2013-07-232752752752754,0001,375
2013-07-222722752722755,0001,375
2013-07-1927927926527015,0001,350
2013-07-182802802782787,0001,390
2013-07-172822852802858,0001,425
2013-07-162802802802802,0001,400
2013-07-122742752742758,0001,375
2013-07-112712712672706,0001,350
2013-07-102812812802804,0001,400
2013-07-0927429027127725,0001,385
2013-07-0830330328529024,0001,450
2013-07-0529329828029731,0001,485
2013-07-0428829528529341,0001,465
2013-07-0328828828028014,0001,400
2013-07-0225828025828017,0001,400
2013-07-012472472472473,0001,235
2013-06-2824824824224210,0001,210
2013-06-272482482482481,0001,240
2013-06-262532532532531,0001,265
2013-06-252562562562563,0001,280
2013-06-242572572572572,0001,285
2013-06-212572582572585,0001,290
2013-06-202542542542541,0001,270
2013-06-1925225225225222,0001,260
2013-06-182602602512516,0001,255
2013-06-172512512512511,0001,255
2013-06-142592592512518,0001,255
2013-06-122612622592597,0001,295
2013-06-112622652622653,0001,325
2013-06-102592622592625,0001,310
2013-06-072612612592597,0001,295
2013-06-062762762672675,0001,335
2013-06-0530730728328614,0001,430
2013-06-0427032026031741,0001,585
2013-06-032672752672754,0001,375
2013-05-312802802792809,0001,400
2013-05-302822822802804,0001,400
2013-05-2928529028528921,0001,445
2013-05-2826827026727010,0001,350
2013-05-272752752682709,0001,350
2013-05-2427829327527522,0001,375
2013-05-2330930927727849,0001,390
2013-05-2230831930530627,0001,530
2013-05-2129032029031042,0001,550
2013-05-2028128928128914,0001,445
2013-05-1726728026628032,0001,400
2013-05-1628828827427830,0001,390
2013-05-1527429027429059,0001,450
2013-05-1428629027329053,0001,450
2013-05-1326326425826411,0001,320
2013-05-1025626325626327,0001,315
2013-05-0925926125625618,0001,280
2013-05-0826026025725712,0001,285
2013-05-0726026126026114,0001,305
2013-05-0225926025826018,0001,300
2013-05-0126026225926012,0001,300
2013-04-3025726025725915,0001,295
2013-04-262592592572574,0001,285
2013-04-252592592592593,0001,295
2013-04-2425825925225911,0001,295
2013-04-2325525524825418,0001,270
2013-04-2225125424725418,0001,270
2013-04-192452452442456,0001,225
2013-04-1824824824624810,0001,240
2013-04-172482482482481,0001,240
2013-04-162482482482481,0001,240
2013-04-152502502502503,0001,250
2013-04-122492492462467,0001,230
2013-04-112472472442449,0001,220
2013-04-1024524724524611,0001,230
2013-04-0924324524024010,0001,200
2013-04-082432432432433,0001,215
2013-04-052352362352358,0001,175
2013-04-042352352352351,0001,175
2013-04-032352352352352,0001,175
2013-04-0223523522923510,0001,175
2013-04-0125325324124114,0001,205
2013-03-2925727024626624,0001,330
2013-03-2826428026026012,0001,300
2013-03-272642652642648,0001,320
2013-03-262572682572599,0001,295
2013-03-2525527225226020,0001,300
2013-03-2224426024426031,0001,300
2013-03-2123724423724217,0001,210
2013-03-1923924723623740,0001,185
2013-03-1824024123623912,0001,195
2013-03-1523424023424031,0001,200
2013-03-1422823022723010,0001,150
2013-03-132302302272272,0001,135
2013-03-1222522922522910,0001,145
2013-03-1122422522222317,0001,115
2013-03-0821922121822119,0001,105
2013-03-072172182162183,0001,090
2013-03-0621721921621612,0001,080
2013-03-052182182182187,0001,090
2013-03-0421321421221212,0001,060
2013-03-0121621820621220,0001,060
2013-02-2820921420921411,0001,070
2013-02-2720720920720912,0001,045
2013-02-2620520820420412,0001,020
2013-02-252062062052052,0001,025
2013-02-222052052052057,0001,025
2013-02-212072082052058,0001,025
2013-02-202032052032055,0001,025
2013-02-182012022012027,0001,010
2013-02-1520320420020016,0001,000
2013-02-142002002002002,0001,000
2013-02-132012022012024,0001,010
2013-02-122022062022029,0001,010
2013-02-082062072042047,0001,020
2013-02-072062062062061,0001,030
2013-02-0620520720520611,0001,030
2013-02-0520220520120529,0001,025
2013-02-0420120519619849,000990
2013-02-012072072042073,0001,035
2013-01-312072072072072,0001,035
2013-01-302062072062072,0001,035
2013-01-292032032012014,0001,005
2013-01-282052052042043,0001,020
2013-01-252062062052052,0001,025
2013-01-242002002002002,0001,000
2013-01-2320320319920017,0001,000
2013-01-2220520820220217,0001,010
2013-01-212012012012011,0001,005
2013-01-172022022012012,0001,005
2013-01-162042052022027,0001,010
2013-01-152052072042048,0001,020
2013-01-112042072042044,0001,020
2013-01-101992031992039,0001,015
2013-01-082002001991993,000995
2013-01-072002002002003,0001,000
2013-01-041991991991992,000995

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