1. HOME >
  2. 株価時系列 >
  3. 6265 >
  4. 2016年

6265 コンバム(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3025525825225817,0001,290
2016-12-292562592562567,0001,280
2016-12-282562622562614,0001,305
2016-12-272582642582595,0001,295
2016-12-2626726725525517,0001,275
2016-12-222622652602658,0001,325
2016-12-2126327026227026,0001,350
2016-12-2026126226126214,0001,310
2016-12-1926026226026013,0001,300
2016-12-1626126525925925,0001,295
2016-12-152602612602618,0001,305
2016-12-142602602582607,0001,300
2016-12-132632642632642,0001,320
2016-12-1226526726426416,0001,320
2016-12-092552602552604,0001,300
2016-12-082632632612637,0001,315
2016-12-0726026126026111,0001,305
2016-12-062602602602605,0001,300
2016-12-052552572552575,0001,285
2016-12-022512542512547,0001,270
2016-12-012532532512518,0001,255
2016-11-302482532482537,0001,265
2016-11-292482482472473,0001,235
2016-11-252452472452478,0001,235
2016-11-242472472462477,0001,235
2016-11-222472472462465,0001,230
2016-11-2124524624124534,0001,225
2016-11-182452452452451,0001,225
2016-11-172452452452451,0001,225
2016-11-162422422402404,0001,200
2016-11-152412412392392,0001,195
2016-11-142382392382383,0001,190
2016-11-1123223423223432,0001,170
2016-11-1023623622923211,0001,160
2016-11-0923823922822934,0001,145
2016-11-082402402402401,0001,200
2016-11-0223923923823813,0001,190
2016-11-0124824824024014,0001,200
2016-10-2824224224224224,0001,210
2016-10-252402402402402,0001,200
2016-10-2424024023724012,0001,200
2016-10-212402402382408,0001,200
2016-10-202402402382398,0001,195
2016-10-192402402382405,0001,200
2016-10-172362362362361,0001,180
2016-10-132352352352351,0001,175
2016-10-072382382362362,0001,180
2016-10-062332362332364,0001,180
2016-10-052342362332337,0001,165
2016-10-042372402372378,0001,185
2016-10-032372372372372,0001,185
2016-09-2923223423223423,0001,170
2016-09-282332332322324,0001,160
2016-09-262312312312312,0001,155
2016-09-232282292282293,0001,145
2016-09-212282282282283,0001,140
2016-09-202292292282282,0001,140
2016-09-162302302292292,0001,145
2016-09-1523123122522511,0001,125
2016-09-142342342312313,0001,155
2016-09-122372372372375,0001,185
2016-09-092332372332372,0001,185
2016-09-082332332332333,0001,165
2016-09-072332332332332,0001,165
2016-09-062342342332332,0001,165
2016-09-052322322322323,0001,160
2016-09-022312322312324,0001,160
2016-09-012332332332331,0001,165
2016-08-302302332302339,0001,165
2016-08-292322322322324,0001,160
2016-08-262312312312313,0001,155
2016-08-252322322322321,0001,160
2016-08-242322322322321,0001,160
2016-08-232392392332333,0001,165
2016-08-2223223223123238,0001,160
2016-08-192312322312324,0001,160
2016-08-182322332312316,0001,155
2016-08-172322332322332,0001,165
2016-08-162312312312312,0001,155
2016-08-122302302302301,0001,150
2016-08-092302302302301,0001,150
2016-08-082302302302303,0001,150
2016-08-0522822822822823,0001,140
2016-08-0423323322822813,0001,140
2016-08-0323924023323313,0001,165
2016-08-022282322282328,0001,160
2016-08-012272302272305,0001,150
2016-07-2823023022622724,0001,135
2016-07-272302302302301,0001,150
2016-07-262302302302301,0001,150
2016-07-2522423522422916,0001,145
2016-07-222272322272325,0001,160
2016-07-212292292292291,0001,145
2016-07-202302302292292,0001,145
2016-07-192332332332332,0001,165
2016-07-1523023323023311,0001,165
2016-07-1322722922722913,0001,145
2016-07-122272292252253,0001,125
2016-07-112302302262262,0001,130
2016-07-0623223222422637,0001,130
2016-07-052272272262262,0001,130
2016-07-042272272272271,0001,135
2016-07-012402402262265,0001,130
2016-06-3024124122623018,0001,150
2016-06-292332332332332,0001,165
2016-06-2822523522523512,0001,175
2016-06-272232262232265,0001,130
2016-06-2423823922322316,0001,115
2016-06-212372452372456,0001,225
2016-06-202372372372374,0001,185
2016-06-172362402362394,0001,195
2016-06-162502502362368,0001,180
2016-06-152472472472473,0001,235
2016-06-142472472472473,0001,235
2016-06-082502502502501,0001,250
2016-06-032542542502506,0001,250
2016-06-012542542542541,0001,270
2016-05-312542542542541,0001,270
2016-05-302502502502501,0001,250
2016-05-252482502482506,0001,250
2016-05-242482482482481,0001,240
2016-05-232492492492493,0001,245
2016-05-202502542502503,0001,250
2016-05-182512512512511,0001,255
2016-05-162492492492491,0001,245
2016-05-132482482482486,0001,240
2016-05-112502502502501,0001,250
2016-05-092502502502501,0001,250
2016-05-022482482482482,0001,240
2016-04-282482482482481,0001,240
2016-04-272522522512512,0001,255
2016-04-262522522522522,0001,260
2016-04-252532542532543,0001,270
2016-04-222532532532533,0001,265
2016-04-212522542522533,0001,265
2016-04-152602602602602,0001,300
2016-04-1425326025326014,0001,300
2016-04-122572572572574,0001,285
2016-04-112512522512514,0001,255
2016-04-082442442442441,0001,220
2016-04-072482482452469,0001,230
2016-04-052522522482485,0001,240
2016-04-042512512502502,0001,250
2016-04-012512522512515,0001,255
2016-03-312472512472513,0001,255
2016-03-302482482472473,0001,235
2016-03-292492492482482,0001,240
2016-03-282552552552551,0001,275
2016-03-252572572532532,0001,265
2016-03-2425825825825823,0001,290
2016-03-232612612582584,0001,290
2016-03-2224825324625328,0001,265
2016-03-182482482482481,0001,240
2016-03-172462482462483,0001,240
2016-03-162532532532531,0001,265
2016-03-152542542542543,0001,270
2016-03-1425425425425410,0001,270
2016-03-112522522522521,0001,260
2016-03-102522522522521,0001,260
2016-03-092522522522528,0001,260
2016-03-072532532502525,0001,260
2016-03-042522532522533,0001,265
2016-03-0324725024725013,0001,250
2016-03-022472472472471,0001,235
2016-03-0124424424424413,0001,220
2016-02-292602602442445,0001,220
2016-02-262462462382383,0001,190
2016-02-2525425424524521,0001,225
2016-02-232342352342352,0001,175
2016-02-2224424422922929,0001,145
2016-02-192312312282289,0001,140
2016-02-1823823823123110,0001,155
2016-02-172342342302302,0001,150
2016-02-162302352292349,0001,170
2016-02-1524124222222752,0001,135
2016-02-122482492432448,0001,220
2016-02-1026727125026020,0001,300
2016-02-092612622602617,0001,305
2016-02-082682692622698,0001,345
2016-02-052722722702704,0001,350
2016-02-0427327327327311,0001,365
2016-02-032722742722747,0001,370
2016-02-0128528827227715,0001,385
2016-01-292742742742741,0001,370
2016-01-282812812812811,0001,405
2016-01-272832832832831,0001,415
2016-01-252732782732778,0001,385
2016-01-222802802772772,0001,385
2016-01-2127727727127114,0001,355
2016-01-202832832782786,0001,390
2016-01-182852852802826,0001,410
2016-01-1528929028929017,0001,450
2016-01-1429529928928924,0001,445
2016-01-132932932912912,0001,455
2016-01-123003003003001,0001,500
2016-01-0729329428929215,0001,460
2016-01-0630030029429419,0001,470
2016-01-0530630629830315,0001,515
2016-01-0430930930930915,0001,545

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