6265 コンバム(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 545 | 562 | 542 | 560 | 51,000 | 2,800 |
| 2017-12-28 | 545 | 545 | 541 | 541 | 11,000 | 2,705 |
| 2017-12-27 | 540 | 548 | 537 | 548 | 24,000 | 2,740 |
| 2017-12-26 | 550 | 554 | 545 | 554 | 17,000 | 2,770 |
| 2017-12-25 | 550 | 555 | 548 | 550 | 28,000 | 2,750 |
| 2017-12-22 | 565 | 565 | 555 | 556 | 80,000 | 2,780 |
| 2017-12-21 | 540 | 574 | 540 | 570 | 120,000 | 2,850 |
| 2017-12-20 | 523 | 539 | 523 | 539 | 12,000 | 2,695 |
| 2017-12-19 | 542 | 542 | 526 | 526 | 25,000 | 2,630 |
| 2017-12-18 | 538 | 546 | 529 | 542 | 44,000 | 2,710 |
| 2017-12-15 | 519 | 540 | 519 | 527 | 62,000 | 2,635 |
| 2017-12-14 | 512 | 519 | 509 | 511 | 8,000 | 2,555 |
| 2017-12-13 | 510 | 512 | 509 | 509 | 5,000 | 2,545 |
| 2017-12-12 | 510 | 525 | 509 | 512 | 37,000 | 2,560 |
| 2017-12-11 | 510 | 514 | 509 | 509 | 7,000 | 2,545 |
| 2017-12-08 | 517 | 517 | 510 | 510 | 11,000 | 2,550 |
| 2017-12-07 | 505 | 510 | 504 | 510 | 11,000 | 2,550 |
| 2017-12-06 | 516 | 521 | 505 | 505 | 27,000 | 2,525 |
| 2017-12-05 | 520 | 526 | 508 | 522 | 41,000 | 2,610 |
| 2017-12-04 | 536 | 536 | 516 | 521 | 30,000 | 2,605 |
| 2017-12-01 | 525 | 535 | 525 | 531 | 18,000 | 2,655 |
| 2017-11-30 | 530 | 533 | 526 | 533 | 41,000 | 2,665 |
| 2017-11-29 | 530 | 535 | 526 | 528 | 27,000 | 2,640 |
| 2017-11-28 | 541 | 541 | 523 | 535 | 65,000 | 2,675 |
| 2017-11-27 | 535 | 549 | 533 | 541 | 124,000 | 2,705 |
| 2017-11-24 | 527 | 527 | 510 | 526 | 63,000 | 2,630 |
| 2017-11-22 | 520 | 529 | 520 | 526 | 42,000 | 2,630 |
| 2017-11-21 | 524 | 527 | 513 | 513 | 25,000 | 2,565 |
| 2017-11-20 | 493 | 519 | 491 | 519 | 51,000 | 2,595 |
| 2017-11-17 | 484 | 502 | 484 | 486 | 42,000 | 2,430 |
| 2017-11-16 | 460 | 479 | 452 | 479 | 76,000 | 2,395 |
| 2017-11-15 | 493 | 494 | 468 | 476 | 112,000 | 2,380 |
| 2017-11-13 | 516 | 523 | 513 | 513 | 50,000 | 2,565 |
| 2017-11-10 | 520 | 537 | 508 | 522 | 39,000 | 2,610 |
| 2017-11-09 | 533 | 535 | 515 | 526 | 75,000 | 2,630 |
| 2017-11-08 | 515 | 540 | 511 | 540 | 59,000 | 2,700 |
| 2017-11-07 | 531 | 532 | 512 | 518 | 57,000 | 2,590 |
| 2017-11-06 | 540 | 549 | 502 | 531 | 211,000 | 2,655 |
| 2017-11-02 | 581 | 588 | 540 | 550 | 425,000 | 2,750 |
| 2017-11-01 | 566 | 575 | 545 | 574 | 205,000 | 2,870 |
| 2017-10-31 | 543 | 575 | 540 | 566 | 226,000 | 2,830 |
| 2017-10-30 | 532 | 594 | 518 | 545 | 488,000 | 2,725 |
| 2017-10-27 | 570 | 572 | 503 | 512 | 723,000 | 2,560 |
| 2017-10-26 | 540 | 540 | 540 | 540 | 246,000 | 2,700 |
| 2017-10-25 | 438 | 460 | 438 | 460 | 97,000 | 2,300 |
| 2017-10-24 | 433 | 436 | 430 | 436 | 7,000 | 2,180 |
| 2017-10-23 | 435 | 436 | 430 | 433 | 13,000 | 2,165 |
| 2017-10-20 | 422 | 434 | 422 | 429 | 20,000 | 2,145 |
| 2017-10-19 | 439 | 440 | 429 | 429 | 22,000 | 2,145 |
| 2017-10-18 | 440 | 444 | 427 | 431 | 31,000 | 2,155 |
| 2017-10-17 | 433 | 445 | 433 | 440 | 45,000 | 2,200 |
| 2017-10-16 | 425 | 437 | 425 | 431 | 32,000 | 2,155 |
| 2017-10-13 | 422 | 423 | 416 | 417 | 32,000 | 2,085 |
| 2017-10-12 | 432 | 432 | 421 | 423 | 29,000 | 2,115 |
| 2017-10-11 | 439 | 446 | 416 | 427 | 82,000 | 2,135 |
| 2017-10-10 | 446 | 446 | 434 | 437 | 23,000 | 2,185 |
| 2017-10-06 | 446 | 447 | 430 | 430 | 52,000 | 2,150 |
| 2017-10-05 | 450 | 453 | 445 | 449 | 42,000 | 2,245 |
| 2017-10-04 | 456 | 458 | 445 | 452 | 50,000 | 2,260 |
| 2017-10-03 | 448 | 465 | 448 | 455 | 76,000 | 2,275 |
| 2017-10-02 | 427 | 447 | 427 | 446 | 59,000 | 2,230 |
| 2017-09-29 | 418 | 427 | 408 | 426 | 83,000 | 2,130 |
| 2017-09-28 | 434 | 435 | 415 | 419 | 94,000 | 2,095 |
| 2017-09-27 | 400 | 450 | 391 | 436 | 240,000 | 2,180 |
| 2017-09-26 | 398 | 400 | 391 | 395 | 82,000 | 1,975 |
| 2017-09-25 | 387 | 394 | 385 | 393 | 32,000 | 1,965 |
| 2017-09-22 | 391 | 395 | 384 | 387 | 37,000 | 1,935 |
| 2017-09-21 | 380 | 386 | 380 | 385 | 44,000 | 1,925 |
| 2017-09-20 | 373 | 382 | 373 | 380 | 20,000 | 1,900 |
| 2017-09-19 | 385 | 390 | 372 | 372 | 86,000 | 1,860 |
| 2017-09-15 | 377 | 390 | 377 | 389 | 80,000 | 1,945 |
| 2017-09-14 | 367 | 370 | 363 | 369 | 27,000 | 1,845 |
| 2017-09-13 | 362 | 373 | 362 | 369 | 34,000 | 1,845 |
| 2017-09-12 | 360 | 364 | 359 | 362 | 24,000 | 1,810 |
| 2017-09-11 | 345 | 354 | 345 | 354 | 20,000 | 1,770 |
| 2017-09-08 | 346 | 346 | 339 | 340 | 32,000 | 1,700 |
| 2017-09-07 | 350 | 353 | 348 | 348 | 17,000 | 1,740 |
| 2017-09-06 | 340 | 352 | 334 | 349 | 43,000 | 1,745 |
| 2017-09-05 | 357 | 357 | 340 | 346 | 73,000 | 1,730 |
| 2017-09-04 | 375 | 375 | 357 | 357 | 99,000 | 1,785 |
| 2017-09-01 | 392 | 397 | 375 | 383 | 112,000 | 1,915 |
| 2017-08-31 | 359 | 385 | 359 | 385 | 134,000 | 1,925 |
| 2017-08-30 | 360 | 362 | 353 | 354 | 40,000 | 1,770 |
| 2017-08-29 | 349 | 356 | 343 | 356 | 33,000 | 1,780 |
| 2017-08-28 | 359 | 359 | 343 | 349 | 38,000 | 1,745 |
| 2017-08-25 | 336 | 345 | 332 | 344 | 53,000 | 1,720 |
| 2017-08-24 | 332 | 333 | 332 | 333 | 2,000 | 1,665 |
| 2017-08-23 | 338 | 338 | 331 | 334 | 29,000 | 1,670 |
| 2017-08-22 | 335 | 338 | 334 | 335 | 23,000 | 1,675 |
| 2017-08-21 | 332 | 338 | 329 | 338 | 22,000 | 1,690 |
| 2017-08-18 | 330 | 332 | 330 | 330 | 9,000 | 1,650 |
| 2017-08-17 | 335 | 335 | 329 | 332 | 7,000 | 1,660 |
| 2017-08-15 | 330 | 340 | 328 | 340 | 15,000 | 1,700 |
| 2017-08-14 | 330 | 330 | 310 | 328 | 59,000 | 1,640 |
| 2017-08-10 | 342 | 342 | 335 | 335 | 14,000 | 1,675 |
| 2017-08-09 | 347 | 352 | 334 | 344 | 43,000 | 1,720 |
| 2017-08-08 | 338 | 352 | 338 | 352 | 35,000 | 1,760 |
| 2017-08-07 | 340 | 343 | 335 | 338 | 26,000 | 1,690 |
| 2017-08-04 | 341 | 341 | 331 | 334 | 21,000 | 1,670 |
| 2017-08-03 | 360 | 360 | 338 | 341 | 46,000 | 1,705 |
| 2017-08-02 | 369 | 380 | 351 | 358 | 348,000 | 1,790 |
| 2017-08-01 | 343 | 349 | 318 | 340 | 159,000 | 1,700 |
| 2017-07-31 | 313 | 387 | 313 | 344 | 438,000 | 1,720 |
| 2017-07-28 | 315 | 320 | 315 | 317 | 36,000 | 1,585 |
| 2017-07-27 | 314 | 314 | 313 | 313 | 13,000 | 1,565 |
| 2017-07-26 | 313 | 315 | 311 | 311 | 21,000 | 1,555 |
| 2017-07-25 | 314 | 314 | 311 | 313 | 21,000 | 1,565 |
| 2017-07-24 | 321 | 321 | 313 | 316 | 18,000 | 1,580 |
| 2017-07-21 | 313 | 320 | 313 | 317 | 28,000 | 1,585 |
| 2017-07-20 | 308 | 313 | 308 | 313 | 10,000 | 1,565 |
| 2017-07-19 | 308 | 308 | 308 | 308 | 1,000 | 1,540 |
| 2017-07-18 | 313 | 313 | 306 | 309 | 16,000 | 1,545 |
| 2017-07-14 | 314 | 316 | 313 | 313 | 17,000 | 1,565 |
| 2017-07-13 | 310 | 314 | 310 | 314 | 10,000 | 1,570 |
| 2017-07-12 | 308 | 308 | 308 | 308 | 3,000 | 1,540 |
| 2017-07-11 | 313 | 313 | 304 | 306 | 29,000 | 1,530 |
| 2017-07-10 | 311 | 312 | 309 | 312 | 13,000 | 1,560 |
| 2017-07-07 | 310 | 313 | 306 | 312 | 14,000 | 1,560 |
| 2017-07-06 | 313 | 313 | 309 | 309 | 12,000 | 1,545 |
| 2017-07-05 | 310 | 312 | 309 | 312 | 15,000 | 1,560 |
| 2017-07-04 | 311 | 313 | 308 | 308 | 11,000 | 1,540 |
| 2017-07-03 | 309 | 309 | 306 | 306 | 6,000 | 1,530 |
| 2017-06-30 | 309 | 309 | 309 | 309 | 7,000 | 1,545 |
| 2017-06-29 | 306 | 310 | 304 | 310 | 17,000 | 1,550 |
| 2017-06-28 | 304 | 306 | 303 | 306 | 17,000 | 1,530 |
| 2017-06-27 | 314 | 315 | 308 | 308 | 53,000 | 1,540 |
| 2017-06-26 | 308 | 318 | 308 | 314 | 40,000 | 1,570 |
| 2017-06-23 | 308 | 308 | 301 | 302 | 15,000 | 1,510 |
| 2017-06-22 | 302 | 307 | 301 | 305 | 11,000 | 1,525 |
| 2017-06-21 | 306 | 307 | 301 | 302 | 24,000 | 1,510 |
| 2017-06-20 | 307 | 325 | 305 | 308 | 119,000 | 1,540 |
| 2017-06-19 | 304 | 330 | 300 | 304 | 187,000 | 1,520 |
| 2017-06-16 | 298 | 300 | 298 | 300 | 3,000 | 1,500 |
| 2017-06-15 | 299 | 299 | 295 | 297 | 60,000 | 1,485 |
| 2017-06-14 | 300 | 301 | 300 | 300 | 5,000 | 1,500 |
| 2017-06-13 | 304 | 309 | 300 | 300 | 14,000 | 1,500 |
| 2017-06-12 | 304 | 304 | 304 | 304 | 4,000 | 1,520 |
| 2017-06-08 | 298 | 304 | 296 | 304 | 6,000 | 1,520 |
| 2017-06-07 | 303 | 307 | 300 | 300 | 10,000 | 1,500 |
| 2017-06-06 | 315 | 315 | 300 | 300 | 24,000 | 1,500 |
| 2017-06-05 | 314 | 316 | 312 | 316 | 17,000 | 1,580 |
| 2017-06-02 | 308 | 318 | 308 | 310 | 57,000 | 1,550 |
| 2017-06-01 | 301 | 310 | 295 | 309 | 22,000 | 1,545 |
| 2017-05-31 | 299 | 310 | 295 | 296 | 51,000 | 1,480 |
| 2017-05-30 | 296 | 305 | 292 | 299 | 32,000 | 1,495 |
| 2017-05-29 | 286 | 306 | 286 | 296 | 74,000 | 1,480 |
| 2017-05-26 | 276 | 295 | 276 | 289 | 102,000 | 1,445 |
| 2017-05-25 | 275 | 276 | 274 | 276 | 6,000 | 1,380 |
| 2017-05-24 | 268 | 275 | 268 | 274 | 17,000 | 1,370 |
| 2017-05-22 | 273 | 273 | 270 | 270 | 13,000 | 1,350 |
| 2017-05-19 | 273 | 273 | 270 | 270 | 6,000 | 1,350 |
| 2017-05-17 | 270 | 270 | 269 | 269 | 2,000 | 1,345 |
| 2017-05-15 | 273 | 273 | 270 | 270 | 7,000 | 1,350 |
| 2017-05-12 | 272 | 273 | 268 | 273 | 15,000 | 1,365 |
| 2017-05-11 | 268 | 272 | 267 | 267 | 17,000 | 1,335 |
| 2017-05-10 | 270 | 270 | 268 | 268 | 8,000 | 1,340 |
| 2017-05-09 | 272 | 272 | 270 | 270 | 24,000 | 1,350 |
| 2017-05-08 | 261 | 275 | 261 | 275 | 29,000 | 1,375 |
| 2017-05-02 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2017-05-01 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2017-04-28 | 261 | 261 | 259 | 260 | 25,000 | 1,300 |
| 2017-04-27 | 259 | 266 | 259 | 262 | 8,000 | 1,310 |
| 2017-04-26 | 262 | 266 | 262 | 263 | 10,000 | 1,315 |
| 2017-04-25 | 257 | 262 | 257 | 261 | 5,000 | 1,305 |
| 2017-04-24 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2017-04-21 | 259 | 263 | 259 | 263 | 3,000 | 1,315 |
| 2017-04-20 | 254 | 267 | 254 | 267 | 6,000 | 1,335 |
| 2017-04-19 | 256 | 256 | 254 | 254 | 5,000 | 1,270 |
| 2017-04-18 | 256 | 256 | 256 | 256 | 3,000 | 1,280 |
| 2017-04-17 | 260 | 260 | 256 | 256 | 12,000 | 1,280 |
| 2017-04-14 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2017-04-13 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2017-04-11 | 262 | 265 | 262 | 265 | 3,000 | 1,325 |
| 2017-04-10 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 2017-04-07 | 262 | 262 | 261 | 261 | 3,000 | 1,305 |
| 2017-04-06 | 264 | 264 | 264 | 264 | 1,000 | 1,320 |
| 2017-04-05 | 258 | 267 | 258 | 267 | 5,000 | 1,335 |
| 2017-04-04 | 269 | 269 | 255 | 256 | 34,000 | 1,280 |
| 2017-04-03 | 266 | 266 | 266 | 266 | 2,000 | 1,330 |
| 2017-03-31 | 274 | 274 | 269 | 269 | 14,000 | 1,345 |
| 2017-03-30 | 270 | 270 | 266 | 266 | 2,000 | 1,330 |
| 2017-03-29 | 262 | 262 | 262 | 262 | 24,000 | 1,310 |
| 2017-03-27 | 262 | 262 | 261 | 261 | 6,000 | 1,305 |
| 2017-03-23 | 263 | 265 | 262 | 262 | 9,000 | 1,310 |
| 2017-03-22 | 264 | 265 | 264 | 265 | 2,000 | 1,325 |
| 2017-03-21 | 265 | 265 | 264 | 264 | 7,000 | 1,320 |
| 2017-03-17 | 269 | 269 | 263 | 265 | 32,000 | 1,325 |
| 2017-03-15 | 273 | 273 | 269 | 269 | 6,000 | 1,345 |
| 2017-03-14 | 273 | 273 | 273 | 273 | 4,000 | 1,365 |
| 2017-03-13 | 271 | 276 | 271 | 273 | 18,000 | 1,365 |
| 2017-03-10 | 270 | 273 | 268 | 271 | 15,000 | 1,355 |
| 2017-03-09 | 268 | 268 | 267 | 268 | 38,000 | 1,340 |
| 2017-03-08 | 268 | 269 | 268 | 269 | 10,000 | 1,345 |
| 2017-03-07 | 267 | 267 | 266 | 266 | 6,000 | 1,330 |
| 2017-03-06 | 267 | 267 | 266 | 266 | 5,000 | 1,330 |
| 2017-03-02 | 265 | 267 | 265 | 267 | 5,000 | 1,335 |
| 2017-03-01 | 264 | 266 | 263 | 265 | 5,000 | 1,325 |
| 2017-02-28 | 262 | 263 | 262 | 263 | 3,000 | 1,315 |
| 2017-02-27 | 263 | 263 | 263 | 263 | 3,000 | 1,315 |
| 2017-02-24 | 265 | 265 | 262 | 262 | 5,000 | 1,310 |
| 2017-02-23 | 266 | 266 | 265 | 265 | 2,000 | 1,325 |
| 2017-02-22 | 266 | 269 | 265 | 266 | 41,000 | 1,330 |
| 2017-02-21 | 265 | 266 | 262 | 266 | 59,000 | 1,330 |
| 2017-02-20 | 264 | 264 | 264 | 264 | 4,000 | 1,320 |
| 2017-02-17 | 266 | 266 | 265 | 265 | 49,000 | 1,325 |
| 2017-02-16 | 268 | 268 | 265 | 266 | 15,000 | 1,330 |
| 2017-02-15 | 264 | 267 | 264 | 266 | 76,000 | 1,330 |
| 2017-02-14 | 260 | 268 | 260 | 264 | 87,000 | 1,320 |
| 2017-02-13 | 274 | 274 | 272 | 274 | 7,000 | 1,370 |
| 2017-02-10 | 269 | 272 | 266 | 272 | 13,000 | 1,360 |
| 2017-02-09 | 268 | 268 | 263 | 263 | 7,000 | 1,315 |
| 2017-02-07 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2017-02-06 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2017-02-03 | 265 | 265 | 265 | 265 | 5,000 | 1,325 |
| 2017-02-02 | 270 | 270 | 265 | 265 | 3,000 | 1,325 |
| 2017-02-01 | 265 | 265 | 264 | 264 | 7,000 | 1,320 |
| 2017-01-31 | 266 | 269 | 266 | 268 | 11,000 | 1,340 |
| 2017-01-30 | 265 | 266 | 265 | 266 | 4,000 | 1,330 |
| 2017-01-27 | 263 | 265 | 263 | 265 | 10,000 | 1,325 |
| 2017-01-24 | 264 | 264 | 263 | 263 | 4,000 | 1,315 |
| 2017-01-23 | 259 | 263 | 259 | 263 | 7,000 | 1,315 |
| 2017-01-20 | 265 | 265 | 262 | 262 | 5,000 | 1,310 |
| 2017-01-19 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2017-01-18 | 258 | 259 | 254 | 259 | 5,000 | 1,295 |
| 2017-01-17 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2017-01-16 | 267 | 267 | 262 | 262 | 8,000 | 1,310 |
| 2017-01-12 | 267 | 268 | 267 | 267 | 15,000 | 1,335 |
| 2017-01-11 | 265 | 267 | 265 | 267 | 5,000 | 1,335 |
| 2017-01-10 | 263 | 265 | 263 | 265 | 4,000 | 1,325 |
| 2017-01-06 | 260 | 263 | 260 | 263 | 12,000 | 1,315 |
| 2017-01-05 | 264 | 264 | 260 | 260 | 7,000 | 1,300 |
| 2017-01-04 | 257 | 265 | 257 | 264 | 10,000 | 1,320 |
分割・併合履歴 ： [2018-06-27]1株→0.2株 [2005-03-28]1株→2株
