6265 コンバム(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 297 | 298 | 297 | 298 | 3,000 | 1,490 |
| 2014-12-29 | 304 | 304 | 295 | 296 | 22,000 | 1,480 |
| 2014-12-26 | 296 | 303 | 296 | 303 | 4,000 | 1,515 |
| 2014-12-25 | 298 | 302 | 295 | 302 | 15,000 | 1,510 |
| 2014-12-24 | 298 | 305 | 298 | 301 | 20,000 | 1,505 |
| 2014-12-22 | 295 | 305 | 295 | 299 | 13,000 | 1,495 |
| 2014-12-19 | 296 | 297 | 295 | 295 | 5,000 | 1,475 |
| 2014-12-18 | 295 | 295 | 294 | 294 | 2,000 | 1,470 |
| 2014-12-17 | 290 | 293 | 290 | 293 | 10,000 | 1,465 |
| 2014-12-16 | 295 | 297 | 294 | 294 | 4,000 | 1,470 |
| 2014-12-15 | 299 | 299 | 299 | 299 | 2,000 | 1,495 |
| 2014-12-12 | 299 | 300 | 294 | 300 | 12,000 | 1,500 |
| 2014-12-11 | 299 | 299 | 293 | 297 | 18,000 | 1,485 |
| 2014-12-10 | 300 | 302 | 299 | 299 | 9,000 | 1,495 |
| 2014-12-09 | 303 | 305 | 301 | 305 | 6,000 | 1,525 |
| 2014-12-08 | 308 | 308 | 305 | 305 | 9,000 | 1,525 |
| 2014-12-05 | 303 | 308 | 303 | 308 | 7,000 | 1,540 |
| 2014-12-04 | 308 | 310 | 303 | 303 | 15,000 | 1,515 |
| 2014-12-03 | 304 | 308 | 301 | 308 | 8,000 | 1,540 |
| 2014-12-02 | 304 | 307 | 304 | 307 | 13,000 | 1,535 |
| 2014-12-01 | 302 | 303 | 300 | 300 | 13,000 | 1,500 |
| 2014-11-28 | 300 | 301 | 296 | 301 | 4,000 | 1,505 |
| 2014-11-27 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2014-11-26 | 294 | 300 | 294 | 300 | 56,000 | 1,500 |
| 2014-11-25 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 2014-11-21 | 299 | 299 | 291 | 291 | 4,000 | 1,455 |
| 2014-11-20 | 288 | 299 | 288 | 299 | 11,000 | 1,495 |
| 2014-11-19 | 286 | 288 | 284 | 287 | 12,000 | 1,435 |
| 2014-11-18 | 285 | 290 | 285 | 290 | 4,000 | 1,450 |
| 2014-11-17 | 285 | 285 | 284 | 285 | 14,000 | 1,425 |
| 2014-11-14 | 292 | 292 | 285 | 290 | 14,000 | 1,450 |
| 2014-11-13 | 297 | 297 | 293 | 294 | 3,000 | 1,470 |
| 2014-11-12 | 294 | 296 | 294 | 296 | 8,000 | 1,480 |
| 2014-11-11 | 293 | 294 | 293 | 294 | 4,000 | 1,470 |
| 2014-11-10 | 296 | 296 | 295 | 295 | 2,000 | 1,475 |
| 2014-11-07 | 300 | 300 | 300 | 300 | 9,000 | 1,500 |
| 2014-11-06 | 298 | 299 | 298 | 299 | 3,000 | 1,495 |
| 2014-11-05 | 300 | 300 | 295 | 295 | 13,000 | 1,475 |
| 2014-11-04 | 296 | 303 | 283 | 300 | 48,000 | 1,500 |
| 2014-10-31 | 283 | 289 | 274 | 289 | 35,000 | 1,445 |
| 2014-10-30 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2014-10-29 | 282 | 284 | 282 | 282 | 4,000 | 1,410 |
| 2014-10-28 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2014-10-24 | 280 | 282 | 278 | 282 | 4,000 | 1,410 |
| 2014-10-23 | 282 | 282 | 275 | 275 | 6,000 | 1,375 |
| 2014-10-22 | 278 | 280 | 278 | 280 | 3,000 | 1,400 |
| 2014-10-21 | 284 | 284 | 274 | 274 | 9,000 | 1,370 |
| 2014-10-20 | 278 | 289 | 272 | 289 | 10,000 | 1,445 |
| 2014-10-17 | 273 | 278 | 273 | 278 | 6,000 | 1,390 |
| 2014-10-16 | 275 | 277 | 273 | 275 | 13,000 | 1,375 |
| 2014-10-15 | 285 | 285 | 277 | 277 | 6,000 | 1,385 |
| 2014-10-14 | 280 | 285 | 276 | 284 | 10,000 | 1,420 |
| 2014-10-10 | 288 | 288 | 280 | 280 | 29,000 | 1,400 |
| 2014-10-09 | 290 | 290 | 287 | 290 | 8,000 | 1,450 |
| 2014-10-08 | 286 | 295 | 286 | 295 | 8,000 | 1,475 |
| 2014-10-07 | 286 | 291 | 286 | 287 | 5,000 | 1,435 |
| 2014-10-06 | 298 | 298 | 282 | 289 | 43,000 | 1,445 |
| 2014-10-03 | 289 | 290 | 289 | 290 | 4,000 | 1,450 |
| 2014-10-02 | 300 | 300 | 287 | 290 | 17,000 | 1,450 |
| 2014-10-01 | 306 | 306 | 304 | 304 | 5,000 | 1,520 |
| 2014-09-30 | 312 | 312 | 306 | 306 | 5,000 | 1,530 |
| 2014-09-29 | 318 | 318 | 310 | 316 | 19,000 | 1,580 |
| 2014-09-25 | 308 | 319 | 304 | 319 | 8,000 | 1,595 |
| 2014-09-24 | 300 | 316 | 300 | 316 | 11,000 | 1,580 |
| 2014-09-22 | 302 | 305 | 300 | 302 | 5,000 | 1,510 |
| 2014-09-19 | 306 | 306 | 294 | 302 | 15,000 | 1,510 |
| 2014-09-18 | 302 | 307 | 294 | 300 | 11,000 | 1,500 |
| 2014-09-17 | 304 | 305 | 281 | 292 | 25,000 | 1,460 |
| 2014-09-16 | 309 | 319 | 304 | 308 | 18,000 | 1,540 |
| 2014-09-12 | 307 | 307 | 302 | 304 | 4,000 | 1,520 |
| 2014-09-11 | 319 | 319 | 300 | 308 | 20,000 | 1,540 |
| 2014-09-10 | 310 | 320 | 301 | 320 | 55,000 | 1,600 |
| 2014-09-08 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2014-09-05 | 303 | 304 | 300 | 300 | 8,000 | 1,500 |
| 2014-09-04 | 309 | 309 | 293 | 293 | 16,000 | 1,465 |
| 2014-09-03 | 306 | 309 | 300 | 301 | 20,000 | 1,505 |
| 2014-09-02 | 290 | 305 | 290 | 300 | 26,000 | 1,500 |
| 2014-09-01 | 287 | 290 | 287 | 290 | 15,000 | 1,450 |
| 2014-08-29 | 283 | 286 | 282 | 285 | 5,000 | 1,425 |
| 2014-08-28 | 282 | 282 | 280 | 280 | 2,000 | 1,400 |
| 2014-08-27 | 284 | 284 | 283 | 283 | 2,000 | 1,415 |
| 2014-08-26 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2014-08-25 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2014-08-22 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2014-08-21 | 285 | 285 | 283 | 283 | 6,000 | 1,415 |
| 2014-08-20 | 282 | 285 | 281 | 281 | 5,000 | 1,405 |
| 2014-08-19 | 280 | 283 | 276 | 283 | 8,000 | 1,415 |
| 2014-08-18 | 280 | 280 | 278 | 278 | 13,000 | 1,390 |
| 2014-08-15 | 278 | 278 | 273 | 275 | 16,000 | 1,375 |
| 2014-08-14 | 278 | 278 | 275 | 278 | 5,000 | 1,390 |
| 2014-08-13 | 271 | 278 | 271 | 278 | 5,000 | 1,390 |
| 2014-08-12 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2014-08-11 | 272 | 273 | 272 | 272 | 4,000 | 1,360 |
| 2014-08-08 | 275 | 276 | 272 | 272 | 6,000 | 1,360 |
| 2014-08-07 | 278 | 280 | 275 | 275 | 15,000 | 1,375 |
| 2014-08-06 | 281 | 281 | 277 | 278 | 14,000 | 1,390 |
| 2014-08-05 | 282 | 287 | 281 | 281 | 35,000 | 1,405 |
| 2014-08-04 | 272 | 290 | 272 | 282 | 99,000 | 1,410 |
| 2014-08-01 | 263 | 264 | 261 | 264 | 8,000 | 1,320 |
| 2014-07-31 | 265 | 266 | 263 | 263 | 5,000 | 1,315 |
| 2014-07-30 | 265 | 265 | 262 | 262 | 4,000 | 1,310 |
| 2014-07-29 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2014-07-25 | 264 | 264 | 264 | 264 | 5,000 | 1,320 |
| 2014-07-24 | 264 | 265 | 263 | 263 | 7,000 | 1,315 |
| 2014-07-23 | 259 | 264 | 259 | 264 | 5,000 | 1,320 |
| 2014-07-18 | 259 | 259 | 259 | 259 | 3,000 | 1,295 |
| 2014-07-16 | 260 | 261 | 260 | 261 | 3,000 | 1,305 |
| 2014-07-15 | 258 | 258 | 256 | 258 | 6,000 | 1,290 |
| 2014-07-11 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2014-07-10 | 262 | 262 | 260 | 260 | 8,000 | 1,300 |
| 2014-07-09 | 265 | 265 | 261 | 261 | 2,000 | 1,305 |
| 2014-07-08 | 262 | 265 | 262 | 265 | 6,000 | 1,325 |
| 2014-07-07 | 263 | 263 | 261 | 261 | 6,000 | 1,305 |
| 2014-07-04 | 263 | 263 | 262 | 262 | 2,000 | 1,310 |
| 2014-07-03 | 263 | 263 | 262 | 262 | 3,000 | 1,310 |
| 2014-07-02 | 263 | 263 | 262 | 262 | 2,000 | 1,310 |
| 2014-07-01 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2014-06-30 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2014-06-27 | 265 | 265 | 260 | 260 | 4,000 | 1,300 |
| 2014-06-26 | 259 | 263 | 259 | 262 | 9,000 | 1,310 |
| 2014-06-25 | 268 | 270 | 268 | 270 | 4,000 | 1,350 |
| 2014-06-24 | 269 | 270 | 268 | 270 | 6,000 | 1,350 |
| 2014-06-23 | 272 | 272 | 271 | 271 | 5,000 | 1,355 |
| 2014-06-20 | 269 | 272 | 269 | 272 | 8,000 | 1,360 |
| 2014-06-19 | 268 | 271 | 268 | 269 | 12,000 | 1,345 |
| 2014-06-18 | 267 | 268 | 267 | 268 | 6,000 | 1,340 |
| 2014-06-16 | 263 | 270 | 263 | 267 | 6,000 | 1,335 |
| 2014-06-13 | 260 | 263 | 260 | 263 | 3,000 | 1,315 |
| 2014-06-12 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2014-06-11 | 261 | 261 | 261 | 261 | 2,000 | 1,305 |
| 2014-06-10 | 261 | 263 | 261 | 263 | 2,000 | 1,315 |
| 2014-06-09 | 261 | 263 | 261 | 263 | 8,000 | 1,315 |
| 2014-06-06 | 260 | 260 | 259 | 259 | 4,000 | 1,295 |
| 2014-06-05 | 259 | 260 | 259 | 260 | 4,000 | 1,300 |
| 2014-06-04 | 258 | 260 | 258 | 260 | 3,000 | 1,300 |
| 2014-06-03 | 260 | 260 | 260 | 260 | 5,000 | 1,300 |
| 2014-06-02 | 256 | 262 | 256 | 258 | 13,000 | 1,290 |
| 2014-05-30 | 254 | 254 | 254 | 254 | 3,000 | 1,270 |
| 2014-05-29 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2014-05-28 | 253 | 253 | 252 | 252 | 3,000 | 1,260 |
| 2014-05-27 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2014-05-22 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2014-05-19 | 254 | 257 | 249 | 249 | 12,000 | 1,245 |
| 2014-05-16 | 260 | 260 | 252 | 252 | 7,000 | 1,260 |
| 2014-05-15 | 257 | 260 | 257 | 260 | 8,000 | 1,300 |
| 2014-05-14 | 259 | 271 | 255 | 255 | 17,000 | 1,275 |
| 2014-05-13 | 271 | 280 | 255 | 255 | 36,000 | 1,275 |
| 2014-05-12 | 249 | 249 | 247 | 247 | 6,000 | 1,235 |
| 2014-05-09 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2014-05-08 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2014-05-07 | 249 | 249 | 244 | 244 | 6,000 | 1,220 |
| 2014-05-02 | 248 | 249 | 247 | 247 | 6,000 | 1,235 |
| 2014-05-01 | 242 | 242 | 242 | 242 | 3,000 | 1,210 |
| 2014-04-30 | 248 | 248 | 248 | 248 | 1,000 | 1,240 |
| 2014-04-25 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2014-04-23 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2014-04-18 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2014-04-17 | 246 | 246 | 246 | 246 | 3,000 | 1,230 |
| 2014-04-16 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2014-04-11 | 243 | 243 | 242 | 242 | 2,000 | 1,210 |
| 2014-04-10 | 248 | 248 | 248 | 248 | 4,000 | 1,240 |
| 2014-04-09 | 248 | 248 | 238 | 241 | 10,000 | 1,205 |
| 2014-04-04 | 248 | 250 | 244 | 245 | 12,000 | 1,225 |
| 2014-04-03 | 249 | 249 | 249 | 249 | 1,000 | 1,245 |
| 2014-04-02 | 254 | 254 | 253 | 253 | 2,000 | 1,265 |
| 2014-03-27 | 246 | 246 | 246 | 246 | 27,000 | 1,230 |
| 2014-03-24 | 243 | 243 | 243 | 243 | 3,000 | 1,215 |
| 2014-03-19 | 245 | 245 | 245 | 245 | 2,000 | 1,225 |
| 2014-03-18 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2014-03-17 | 246 | 246 | 246 | 246 | 4,000 | 1,230 |
| 2014-03-14 | 249 | 249 | 249 | 249 | 2,000 | 1,245 |
| 2014-03-13 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2014-03-12 | 252 | 252 | 250 | 250 | 27,000 | 1,250 |
| 2014-03-10 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2014-03-07 | 253 | 253 | 250 | 250 | 6,000 | 1,250 |
| 2014-03-06 | 248 | 250 | 248 | 250 | 2,000 | 1,250 |
| 2014-03-05 | 251 | 251 | 247 | 247 | 12,000 | 1,235 |
| 2014-03-03 | 253 | 253 | 250 | 250 | 3,000 | 1,250 |
| 2014-02-28 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2014-02-26 | 257 | 257 | 251 | 251 | 9,000 | 1,255 |
| 2014-02-25 | 258 | 258 | 257 | 257 | 5,000 | 1,285 |
| 2014-02-24 | 255 | 255 | 250 | 250 | 4,000 | 1,250 |
| 2014-02-21 | 255 | 255 | 255 | 255 | 4,000 | 1,275 |
| 2014-02-20 | 256 | 256 | 255 | 255 | 6,000 | 1,275 |
| 2014-02-19 | 256 | 256 | 255 | 255 | 4,000 | 1,275 |
| 2014-02-18 | 256 | 256 | 256 | 256 | 4,000 | 1,280 |
| 2014-02-17 | 258 | 258 | 248 | 256 | 23,000 | 1,280 |
| 2014-02-14 | 260 | 260 | 258 | 258 | 12,000 | 1,290 |
| 2014-02-13 | 275 | 275 | 270 | 270 | 2,000 | 1,350 |
| 2014-02-12 | 278 | 278 | 274 | 274 | 6,000 | 1,370 |
| 2014-02-10 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2014-02-07 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2014-02-06 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2014-02-05 | 258 | 262 | 258 | 258 | 4,000 | 1,290 |
| 2014-02-04 | 265 | 265 | 254 | 262 | 9,000 | 1,310 |
| 2014-02-03 | 272 | 272 | 272 | 272 | 1,000 | 1,360 |
| 2014-01-31 | 273 | 273 | 273 | 273 | 1,000 | 1,365 |
| 2014-01-29 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2014-01-28 | 270 | 277 | 270 | 273 | 7,000 | 1,365 |
| 2014-01-27 | 273 | 277 | 273 | 277 | 7,000 | 1,385 |
| 2014-01-24 | 281 | 281 | 278 | 278 | 5,000 | 1,390 |
| 2014-01-23 | 287 | 288 | 286 | 288 | 3,000 | 1,440 |
| 2014-01-22 | 293 | 293 | 285 | 291 | 10,000 | 1,455 |
| 2014-01-21 | 287 | 290 | 285 | 285 | 14,000 | 1,425 |
| 2014-01-20 | 283 | 290 | 283 | 288 | 17,000 | 1,440 |
| 2014-01-17 | 279 | 280 | 277 | 280 | 9,000 | 1,400 |
| 2014-01-16 | 279 | 279 | 276 | 276 | 12,000 | 1,380 |
| 2014-01-15 | 276 | 276 | 275 | 275 | 7,000 | 1,375 |
| 2014-01-14 | 270 | 270 | 270 | 270 | 4,000 | 1,350 |
| 2014-01-10 | 267 | 270 | 267 | 270 | 3,000 | 1,350 |
| 2014-01-09 | 274 | 274 | 274 | 274 | 19,000 | 1,370 |
| 2014-01-08 | 257 | 262 | 257 | 262 | 6,000 | 1,310 |
| 2014-01-07 | 260 | 260 | 256 | 257 | 3,000 | 1,285 |
| 2014-01-06 | 260 | 262 | 256 | 257 | 9,000 | 1,285 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [2005-03-28]1株→2株
