6265 コンバム(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 308 | 309 | 300 | 309 | 12,000 | 1,545 |
| 2015-12-29 | 308 | 309 | 308 | 309 | 2,000 | 1,545 |
| 2015-12-28 | 305 | 315 | 304 | 315 | 7,000 | 1,575 |
| 2015-12-25 | 320 | 320 | 318 | 318 | 4,000 | 1,590 |
| 2015-12-24 | 319 | 320 | 318 | 320 | 5,000 | 1,600 |
| 2015-12-22 | 321 | 325 | 319 | 319 | 29,000 | 1,595 |
| 2015-12-21 | 325 | 325 | 325 | 325 | 6,000 | 1,625 |
| 2015-12-18 | 320 | 320 | 308 | 314 | 12,000 | 1,570 |
| 2015-12-17 | 319 | 322 | 319 | 320 | 11,000 | 1,600 |
| 2015-12-16 | 318 | 318 | 315 | 315 | 5,000 | 1,575 |
| 2015-12-15 | 325 | 326 | 323 | 326 | 6,000 | 1,630 |
| 2015-12-14 | 324 | 326 | 324 | 325 | 3,000 | 1,625 |
| 2015-12-11 | 321 | 326 | 321 | 326 | 3,000 | 1,630 |
| 2015-12-10 | 321 | 322 | 321 | 321 | 5,000 | 1,605 |
| 2015-12-09 | 326 | 326 | 321 | 321 | 2,000 | 1,605 |
| 2015-12-08 | 326 | 330 | 325 | 326 | 10,000 | 1,630 |
| 2015-12-07 | 322 | 326 | 321 | 321 | 5,000 | 1,605 |
| 2015-12-04 | 326 | 326 | 320 | 320 | 10,000 | 1,600 |
| 2015-12-03 | 324 | 326 | 319 | 326 | 6,000 | 1,630 |
| 2015-12-02 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2015-12-01 | 327 | 330 | 326 | 326 | 9,000 | 1,630 |
| 2015-11-30 | 320 | 321 | 319 | 319 | 8,000 | 1,595 |
| 2015-11-27 | 323 | 325 | 322 | 323 | 8,000 | 1,615 |
| 2015-11-26 | 331 | 335 | 325 | 325 | 47,000 | 1,625 |
| 2015-11-25 | 320 | 326 | 320 | 325 | 36,000 | 1,625 |
| 2015-11-24 | 313 | 313 | 313 | 313 | 1,000 | 1,565 |
| 2015-11-20 | 313 | 313 | 313 | 313 | 3,000 | 1,565 |
| 2015-11-19 | 311 | 311 | 311 | 311 | 5,000 | 1,555 |
| 2015-11-17 | 305 | 314 | 305 | 306 | 12,000 | 1,530 |
| 2015-11-16 | 310 | 317 | 303 | 305 | 11,000 | 1,525 |
| 2015-11-13 | 306 | 310 | 305 | 310 | 10,000 | 1,550 |
| 2015-11-12 | 305 | 306 | 303 | 303 | 7,000 | 1,515 |
| 2015-11-11 | 310 | 310 | 305 | 305 | 8,000 | 1,525 |
| 2015-11-10 | 306 | 306 | 305 | 305 | 18,000 | 1,525 |
| 2015-11-09 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2015-11-06 | 302 | 303 | 302 | 303 | 8,000 | 1,515 |
| 2015-11-05 | 302 | 302 | 302 | 302 | 4,000 | 1,510 |
| 2015-11-04 | 301 | 305 | 301 | 302 | 10,000 | 1,510 |
| 2015-11-02 | 308 | 309 | 308 | 309 | 20,000 | 1,545 |
| 2015-10-30 | 302 | 304 | 302 | 304 | 8,000 | 1,520 |
| 2015-10-28 | 301 | 307 | 301 | 301 | 21,000 | 1,505 |
| 2015-10-27 | 306 | 306 | 301 | 301 | 2,000 | 1,505 |
| 2015-10-26 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2015-10-21 | 300 | 300 | 298 | 298 | 2,000 | 1,490 |
| 2015-10-19 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2015-10-15 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2015-10-13 | 308 | 308 | 308 | 308 | 15,000 | 1,540 |
| 2015-10-07 | 307 | 307 | 307 | 307 | 3,000 | 1,535 |
| 2015-10-06 | 298 | 300 | 298 | 300 | 4,000 | 1,500 |
| 2015-10-05 | 301 | 301 | 293 | 300 | 4,000 | 1,500 |
| 2015-10-02 | 295 | 301 | 294 | 301 | 5,000 | 1,505 |
| 2015-10-01 | 290 | 295 | 290 | 295 | 3,000 | 1,475 |
| 2015-09-28 | 296 | 298 | 296 | 298 | 20,000 | 1,490 |
| 2015-09-25 | 296 | 296 | 295 | 296 | 3,000 | 1,480 |
| 2015-09-18 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2015-09-17 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2015-09-15 | 295 | 295 | 288 | 288 | 2,000 | 1,440 |
| 2015-09-14 | 295 | 295 | 295 | 295 | 3,000 | 1,475 |
| 2015-09-11 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2015-09-10 | 299 | 299 | 298 | 298 | 4,000 | 1,490 |
| 2015-09-09 | 295 | 295 | 291 | 291 | 4,000 | 1,455 |
| 2015-09-08 | 282 | 282 | 282 | 282 | 2,000 | 1,410 |
| 2015-09-07 | 278 | 280 | 273 | 280 | 5,000 | 1,400 |
| 2015-09-04 | 293 | 294 | 293 | 294 | 2,000 | 1,470 |
| 2015-09-03 | 293 | 297 | 292 | 297 | 16,000 | 1,485 |
| 2015-09-02 | 291 | 293 | 291 | 293 | 2,000 | 1,465 |
| 2015-09-01 | 296 | 296 | 296 | 296 | 2,000 | 1,480 |
| 2015-08-31 | 305 | 308 | 303 | 303 | 15,000 | 1,515 |
| 2015-08-28 | 306 | 306 | 305 | 305 | 29,000 | 1,525 |
| 2015-08-27 | 291 | 303 | 291 | 303 | 6,000 | 1,515 |
| 2015-08-26 | 280 | 290 | 280 | 290 | 7,000 | 1,450 |
| 2015-08-25 | 272 | 286 | 270 | 280 | 26,000 | 1,400 |
| 2015-08-24 | 298 | 298 | 281 | 281 | 42,000 | 1,405 |
| 2015-08-21 | 316 | 316 | 300 | 300 | 21,000 | 1,500 |
| 2015-08-20 | 316 | 316 | 316 | 316 | 5,000 | 1,580 |
| 2015-08-19 | 316 | 316 | 316 | 316 | 8,000 | 1,580 |
| 2015-08-18 | 325 | 325 | 314 | 316 | 31,000 | 1,580 |
| 2015-08-17 | 324 | 324 | 324 | 324 | 6,000 | 1,620 |
| 2015-08-14 | 325 | 325 | 317 | 324 | 22,000 | 1,620 |
| 2015-08-13 | 319 | 319 | 319 | 319 | 1,000 | 1,595 |
| 2015-08-12 | 320 | 321 | 319 | 319 | 11,000 | 1,595 |
| 2015-08-11 | 325 | 329 | 320 | 320 | 31,000 | 1,600 |
| 2015-08-10 | 317 | 323 | 317 | 317 | 15,000 | 1,585 |
| 2015-08-07 | 317 | 317 | 317 | 317 | 7,000 | 1,585 |
| 2015-08-06 | 317 | 317 | 317 | 317 | 12,000 | 1,585 |
| 2015-08-05 | 318 | 318 | 317 | 317 | 8,000 | 1,585 |
| 2015-08-04 | 322 | 322 | 318 | 318 | 21,000 | 1,590 |
| 2015-08-03 | 315 | 319 | 307 | 319 | 42,000 | 1,595 |
| 2015-07-31 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2015-07-30 | 322 | 322 | 322 | 322 | 1,000 | 1,610 |
| 2015-07-29 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2015-07-28 | 314 | 316 | 314 | 315 | 4,000 | 1,575 |
| 2015-07-27 | 321 | 321 | 321 | 321 | 3,000 | 1,605 |
| 2015-07-24 | 320 | 321 | 319 | 321 | 6,000 | 1,605 |
| 2015-07-23 | 320 | 320 | 320 | 320 | 4,000 | 1,600 |
| 2015-07-22 | 324 | 324 | 324 | 324 | 1,000 | 1,620 |
| 2015-07-21 | 326 | 328 | 325 | 325 | 7,000 | 1,625 |
| 2015-07-17 | 326 | 326 | 322 | 322 | 8,000 | 1,610 |
| 2015-07-16 | 324 | 325 | 321 | 325 | 20,000 | 1,625 |
| 2015-07-15 | 327 | 327 | 325 | 325 | 5,000 | 1,625 |
| 2015-07-14 | 320 | 328 | 320 | 320 | 13,000 | 1,600 |
| 2015-07-13 | 322 | 322 | 320 | 322 | 7,000 | 1,610 |
| 2015-07-10 | 325 | 326 | 322 | 322 | 5,000 | 1,610 |
| 2015-07-09 | 308 | 313 | 305 | 313 | 15,000 | 1,565 |
| 2015-07-08 | 329 | 329 | 315 | 315 | 29,000 | 1,575 |
| 2015-07-07 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2015-07-06 | 324 | 325 | 324 | 324 | 9,000 | 1,620 |
| 2015-07-03 | 329 | 329 | 325 | 326 | 25,000 | 1,630 |
| 2015-07-02 | 323 | 326 | 323 | 325 | 8,000 | 1,625 |
| 2015-07-01 | 317 | 324 | 317 | 321 | 11,000 | 1,605 |
| 2015-06-30 | 323 | 323 | 312 | 318 | 31,000 | 1,590 |
| 2015-06-29 | 335 | 335 | 317 | 317 | 34,000 | 1,585 |
| 2015-06-26 | 338 | 338 | 335 | 336 | 15,000 | 1,680 |
| 2015-06-25 | 343 | 354 | 343 | 344 | 30,000 | 1,720 |
| 2015-06-24 | 344 | 349 | 341 | 342 | 27,000 | 1,710 |
| 2015-06-23 | 342 | 346 | 342 | 343 | 7,000 | 1,715 |
| 2015-06-22 | 344 | 345 | 342 | 342 | 7,000 | 1,710 |
| 2015-06-19 | 344 | 344 | 344 | 344 | 3,000 | 1,720 |
| 2015-06-18 | 354 | 356 | 343 | 343 | 20,000 | 1,715 |
| 2015-06-17 | 345 | 347 | 345 | 346 | 15,000 | 1,730 |
| 2015-06-16 | 351 | 355 | 339 | 342 | 66,000 | 1,710 |
| 2015-06-15 | 354 | 354 | 342 | 350 | 44,000 | 1,750 |
| 2015-06-12 | 340 | 342 | 337 | 339 | 14,000 | 1,695 |
| 2015-06-10 | 334 | 340 | 334 | 340 | 9,000 | 1,700 |
| 2015-06-09 | 336 | 336 | 334 | 334 | 10,000 | 1,670 |
| 2015-06-08 | 336 | 355 | 333 | 340 | 34,000 | 1,700 |
| 2015-06-05 | 333 | 333 | 333 | 333 | 2,000 | 1,665 |
| 2015-06-04 | 340 | 340 | 330 | 333 | 18,000 | 1,665 |
| 2015-06-02 | 340 | 341 | 340 | 341 | 8,000 | 1,705 |
| 2015-06-01 | 341 | 345 | 341 | 343 | 5,000 | 1,715 |
| 2015-05-29 | 340 | 341 | 340 | 340 | 7,000 | 1,700 |
| 2015-05-28 | 347 | 347 | 336 | 343 | 18,000 | 1,715 |
| 2015-05-27 | 330 | 348 | 330 | 347 | 36,000 | 1,735 |
| 2015-05-26 | 335 | 341 | 329 | 329 | 35,000 | 1,645 |
| 2015-05-25 | 330 | 337 | 330 | 335 | 16,000 | 1,675 |
| 2015-05-22 | 330 | 330 | 329 | 329 | 5,000 | 1,645 |
| 2015-05-21 | 328 | 330 | 327 | 327 | 14,000 | 1,635 |
| 2015-05-20 | 328 | 328 | 327 | 327 | 4,000 | 1,635 |
| 2015-05-19 | 325 | 327 | 324 | 327 | 17,000 | 1,635 |
| 2015-05-18 | 330 | 330 | 325 | 325 | 4,000 | 1,625 |
| 2015-05-15 | 322 | 323 | 322 | 323 | 6,000 | 1,615 |
| 2015-05-14 | 323 | 325 | 319 | 319 | 25,000 | 1,595 |
| 2015-05-13 | 322 | 324 | 321 | 321 | 23,000 | 1,605 |
| 2015-05-12 | 325 | 325 | 322 | 322 | 18,000 | 1,610 |
| 2015-05-11 | 327 | 330 | 326 | 326 | 9,000 | 1,630 |
| 2015-05-08 | 326 | 327 | 326 | 326 | 8,000 | 1,630 |
| 2015-05-07 | 328 | 328 | 322 | 326 | 8,000 | 1,630 |
| 2015-05-01 | 325 | 330 | 323 | 328 | 13,000 | 1,640 |
| 2015-04-30 | 327 | 328 | 326 | 326 | 8,000 | 1,630 |
| 2015-04-28 | 325 | 326 | 324 | 326 | 7,000 | 1,630 |
| 2015-04-27 | 328 | 328 | 321 | 326 | 9,000 | 1,630 |
| 2015-04-24 | 324 | 324 | 324 | 324 | 3,000 | 1,620 |
| 2015-04-23 | 328 | 328 | 328 | 328 | 3,000 | 1,640 |
| 2015-04-22 | 322 | 322 | 321 | 322 | 7,000 | 1,610 |
| 2015-04-21 | 328 | 329 | 322 | 322 | 7,000 | 1,610 |
| 2015-04-20 | 327 | 327 | 325 | 325 | 5,000 | 1,625 |
| 2015-04-17 | 330 | 331 | 327 | 327 | 4,000 | 1,635 |
| 2015-04-16 | 335 | 335 | 326 | 331 | 10,000 | 1,655 |
| 2015-04-15 | 334 | 335 | 332 | 332 | 22,000 | 1,660 |
| 2015-04-14 | 335 | 335 | 326 | 335 | 31,000 | 1,675 |
| 2015-04-13 | 327 | 333 | 327 | 333 | 7,000 | 1,665 |
| 2015-04-10 | 336 | 336 | 327 | 327 | 17,000 | 1,635 |
| 2015-04-09 | 332 | 332 | 328 | 330 | 7,000 | 1,650 |
| 2015-04-08 | 328 | 333 | 328 | 329 | 9,000 | 1,645 |
| 2015-04-07 | 330 | 336 | 326 | 336 | 7,000 | 1,680 |
| 2015-04-06 | 328 | 338 | 328 | 338 | 20,000 | 1,690 |
| 2015-04-03 | 324 | 328 | 324 | 328 | 6,000 | 1,640 |
| 2015-04-02 | 322 | 327 | 322 | 327 | 6,000 | 1,635 |
| 2015-04-01 | 323 | 324 | 318 | 320 | 14,000 | 1,600 |
| 2015-03-31 | 326 | 327 | 325 | 325 | 3,000 | 1,625 |
| 2015-03-30 | 321 | 326 | 321 | 322 | 23,000 | 1,610 |
| 2015-03-27 | 336 | 336 | 315 | 321 | 31,000 | 1,605 |
| 2015-03-26 | 343 | 343 | 325 | 328 | 51,000 | 1,640 |
| 2015-03-25 | 323 | 345 | 323 | 332 | 145,000 | 1,660 |
| 2015-03-24 | 322 | 323 | 321 | 321 | 64,000 | 1,605 |
| 2015-03-23 | 318 | 323 | 314 | 323 | 38,000 | 1,615 |
| 2015-03-20 | 311 | 319 | 311 | 317 | 15,000 | 1,585 |
| 2015-03-19 | 307 | 311 | 307 | 311 | 14,000 | 1,555 |
| 2015-03-18 | 305 | 307 | 305 | 307 | 6,000 | 1,535 |
| 2015-03-17 | 305 | 307 | 303 | 305 | 37,000 | 1,525 |
| 2015-03-16 | 306 | 307 | 304 | 305 | 42,000 | 1,525 |
| 2015-03-13 | 300 | 305 | 300 | 305 | 13,000 | 1,525 |
| 2015-03-12 | 298 | 300 | 297 | 298 | 8,000 | 1,490 |
| 2015-03-11 | 298 | 300 | 298 | 300 | 2,000 | 1,500 |
| 2015-03-10 | 302 | 302 | 297 | 297 | 7,000 | 1,485 |
| 2015-03-09 | 305 | 305 | 300 | 300 | 12,000 | 1,500 |
| 2015-03-06 | 305 | 305 | 303 | 304 | 6,000 | 1,520 |
| 2015-03-05 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2015-03-04 | 305 | 305 | 302 | 303 | 6,000 | 1,515 |
| 2015-03-03 | 303 | 305 | 301 | 305 | 24,000 | 1,525 |
| 2015-03-02 | 303 | 305 | 303 | 305 | 17,000 | 1,525 |
| 2015-02-27 | 303 | 303 | 300 | 300 | 13,000 | 1,500 |
| 2015-02-26 | 304 | 305 | 301 | 301 | 28,000 | 1,505 |
| 2015-02-25 | 301 | 301 | 298 | 298 | 8,000 | 1,490 |
| 2015-02-24 | 300 | 300 | 297 | 297 | 20,000 | 1,485 |
| 2015-02-23 | 298 | 301 | 298 | 300 | 22,000 | 1,500 |
| 2015-02-20 | 298 | 298 | 298 | 298 | 8,000 | 1,490 |
| 2015-02-19 | 298 | 299 | 295 | 297 | 20,000 | 1,485 |
| 2015-02-18 | 298 | 298 | 297 | 297 | 16,000 | 1,485 |
| 2015-02-17 | 299 | 299 | 297 | 297 | 15,000 | 1,485 |
| 2015-02-16 | 301 | 301 | 292 | 296 | 19,000 | 1,480 |
| 2015-02-13 | 300 | 300 | 296 | 298 | 30,000 | 1,490 |
| 2015-02-12 | 290 | 297 | 290 | 296 | 29,000 | 1,480 |
| 2015-02-10 | 287 | 292 | 287 | 289 | 12,000 | 1,445 |
| 2015-02-09 | 288 | 288 | 287 | 287 | 12,000 | 1,435 |
| 2015-02-06 | 287 | 288 | 287 | 287 | 33,000 | 1,435 |
| 2015-02-05 | 287 | 287 | 287 | 287 | 6,000 | 1,435 |
| 2015-02-04 | 288 | 288 | 287 | 287 | 25,000 | 1,435 |
| 2015-02-03 | 289 | 289 | 286 | 286 | 17,000 | 1,430 |
| 2015-02-02 | 291 | 291 | 291 | 291 | 1,000 | 1,455 |
| 2015-01-30 | 290 | 290 | 290 | 290 | 13,000 | 1,450 |
| 2015-01-29 | 291 | 294 | 289 | 291 | 19,000 | 1,455 |
| 2015-01-28 | 290 | 291 | 290 | 290 | 8,000 | 1,450 |
| 2015-01-27 | 293 | 295 | 288 | 293 | 17,000 | 1,465 |
| 2015-01-26 | 289 | 291 | 289 | 291 | 3,000 | 1,455 |
| 2015-01-22 | 291 | 291 | 289 | 291 | 3,000 | 1,455 |
| 2015-01-21 | 287 | 290 | 287 | 290 | 2,000 | 1,450 |
| 2015-01-20 | 283 | 289 | 283 | 287 | 13,000 | 1,435 |
| 2015-01-19 | 296 | 296 | 281 | 281 | 9,000 | 1,405 |
| 2015-01-16 | 298 | 298 | 290 | 290 | 16,000 | 1,450 |
| 2015-01-15 | 298 | 298 | 298 | 298 | 2,000 | 1,490 |
| 2015-01-14 | 298 | 301 | 298 | 298 | 7,000 | 1,490 |
| 2015-01-13 | 300 | 304 | 296 | 304 | 15,000 | 1,520 |
| 2015-01-09 | 307 | 307 | 300 | 302 | 23,000 | 1,510 |
| 2015-01-08 | 304 | 306 | 300 | 306 | 35,000 | 1,530 |
| 2015-01-07 | 300 | 303 | 299 | 299 | 62,000 | 1,495 |
| 2015-01-06 | 304 | 305 | 303 | 304 | 72,000 | 1,520 |
| 2015-01-05 | 299 | 304 | 297 | 304 | 10,000 | 1,520 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [2005-03-28]1株→2株
