6265 コンバム(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,010	2,054	2,010	2,039	6,500	2,039
2019-12-27	1,998	2,030	1,998	2,010	5,900	2,010
2019-12-26	1,930	1,995	1,930	1,995	4,400	1,995
2019-12-25	1,882	1,929	1,857	1,929	3,800	1,929
2019-12-24	1,887	1,887	1,860	1,882	1,000	1,882
2019-12-23	1,884	1,887	1,883	1,887	800	1,887
2019-12-20	1,888	1,888	1,884	1,884	500	1,884
2019-12-19	1,888	1,892	1,864	1,888	1,400	1,888
2019-12-18	1,888	1,888	1,860	1,888	1,600	1,888
2019-12-17	1,888	1,888	1,854	1,888	1,500	1,888
2019-12-16	1,887	1,888	1,862	1,888	1,200	1,888
2019-12-13	1,885	1,887	1,851	1,887	1,500	1,887
2019-12-12	1,887	1,894	1,884	1,894	600	1,894
2019-12-11	1,887	1,887	1,887	1,887	100	1,887
2019-12-10	1,896	1,900	1,887	1,887	2,100	1,887
2019-12-09	1,890	1,930	1,885	1,896	2,400	1,896
2019-12-06	1,890	1,890	1,886	1,886	400	1,886
2019-12-05	1,880	1,892	1,878	1,892	1,300	1,892
2019-12-04	1,880	1,880	1,880	1,880	200	1,880
2019-12-03	1,893	1,894	1,859	1,880	3,500	1,880
2019-12-02	1,888	1,905	1,880	1,893	3,500	1,893
2019-11-29	1,877	1,900	1,826	1,888	3,600	1,888
2019-11-28	1,883	1,883	1,877	1,877	500	1,877
2019-11-27	1,884	1,884	1,819	1,877	2,700	1,877
2019-11-26	1,900	1,900	1,879	1,884	2,400	1,884
2019-11-25	1,900	1,901	1,895	1,900	2,100	1,900
2019-11-22	1,860	1,900	1,860	1,900	9,500	1,900
2019-11-21	1,850	1,898	1,840	1,860	1,800	1,860
2019-11-20	1,833	1,864	1,833	1,850	1,200	1,850
2019-11-19	1,750	1,833	1,750	1,833	3,300	1,833
2019-11-18	1,730	1,750	1,730	1,750	1,800	1,750
2019-11-15	1,711	1,715	1,711	1,715	3,000	1,715
2019-11-14	1,711	1,711	1,701	1,711	3,000	1,711
2019-11-13	-	-	-	1,711	-	1,711
2019-11-12	1,733	1,740	1,711	1,711	300	1,711
2019-11-11	1,730	1,757	1,730	1,733	900	1,733
2019-11-08	1,728	1,760	1,707	1,731	700	1,731
2019-11-07	1,728	1,728	1,728	1,728	100	1,728
2019-11-06	1,686	1,738	1,686	1,728	700	1,728
2019-11-05	1,750	1,759	1,667	1,726	5,300	1,726
2019-11-01	1,730	1,730	1,710	1,710	300	1,710
2019-10-31	1,740	1,740	1,690	1,730	1,700	1,730
2019-10-30	1,740	1,740	1,700	1,740	500	1,740
2019-10-29	1,750	1,756	1,727	1,740	700	1,740
2019-10-28	1,680	1,759	1,680	1,727	2,100	1,727
2019-10-25	1,680	1,680	1,651	1,680	600	1,680
2019-10-24	1,670	1,689	1,670	1,689	1,300	1,689
2019-10-23	1,625	1,690	1,625	1,689	2,700	1,689
2019-10-21	1,713	1,713	1,705	1,705	200	1,705
2019-10-18	-	-	-	1,705	-	1,705
2019-10-17	-	-	-	1,705	-	1,705
2019-10-16	1,780	1,780	1,705	1,705	500	1,705
2019-10-15	1,784	1,784	1,780	1,780	500	1,780
2019-10-11	1,784	1,784	1,784	1,784	100	1,784
2019-10-10	1,774	1,784	1,774	1,784	200	1,784
2019-10-09	1,734	1,734	1,734	1,734	100	1,734
2019-10-08	1,742	1,742	1,734	1,734	1,000	1,734
2019-10-07	1,745	1,745	1,739	1,739	600	1,739
2019-10-04	1,734	1,734	1,734	1,734	100	1,734
2019-10-03	1,734	1,734	1,734	1,734	100	1,734
2019-10-02	1,669	1,742	1,669	1,742	800	1,742
2019-10-01	1,669	1,669	1,669	1,669	100	1,669
2019-09-30	1,679	1,679	1,639	1,669	800	1,669
2019-09-27	1,698	1,698	1,618	1,684	1,900	1,684
2019-09-26	1,681	1,681	1,680	1,680	200	1,680
2019-09-25	1,645	1,680	1,645	1,680	1,600	1,680
2019-09-24	1,645	1,645	1,605	1,645	1,300	1,645
2019-09-20	1,645	1,645	1,645	1,645	100	1,645
2019-09-19	1,639	1,645	1,599	1,645	900	1,645
2019-09-18	1,639	1,639	1,639	1,639	100	1,639
2019-09-17	1,644	1,650	1,635	1,639	800	1,639
2019-09-13	1,621	1,644	1,621	1,644	200	1,644
2019-09-12	1,621	1,647	1,621	1,621	400	1,621
2019-09-11	1,649	1,649	1,621	1,621	200	1,621
2019-09-10	1,649	1,649	1,649	1,649	500	1,649
2019-09-09	1,539	1,617	1,537	1,617	3,600	1,617
2019-09-06	1,539	1,539	1,537	1,537	6,500	1,537
2019-09-05	1,535	1,535	1,535	1,535	100	1,535
2019-09-04	1,535	1,535	1,535	1,535	600	1,535
2019-09-03	1,533	1,536	1,502	1,536	1,000	1,536
2019-09-02	1,536	1,536	1,536	1,536	400	1,536
2019-08-30	1,536	1,536	1,536	1,536	100	1,536
2019-08-29	1,575	1,575	1,535	1,547	1,300	1,547
2019-08-28	1,578	1,578	1,578	1,578	100	1,578
2019-08-27	1,591	1,591	1,578	1,578	200	1,578
2019-08-26	1,591	1,591	1,591	1,591	100	1,591
2019-08-23	1,593	1,593	1,593	1,593	100	1,593
2019-08-22	1,594	1,594	1,592	1,594	300	1,594
2019-08-21	1,594	1,594	1,565	1,594	1,500	1,594
2019-08-20	1,594	1,594	1,594	1,594	100	1,594
2019-08-19	1,599	1,599	1,559	1,594	500	1,594
2019-08-16	1,599	1,599	1,599	1,599	4,700	1,599
2019-08-15	1,601	1,601	1,600	1,600	500	1,600
2019-08-14	1,616	1,616	1,601	1,601	5,000	1,601
2019-08-13	1,646	1,646	1,552	1,625	1,600	1,625
2019-08-09	1,659	1,659	1,659	1,659	100	1,659
2019-08-08	-	-	-	1,659	-	1,659
2019-08-07	1,635	1,659	1,595	1,659	2,200	1,659
2019-08-06	1,754	1,754	1,700	1,700	1,900	1,700
2019-08-05	-	-	-	1,760	-	1,760
2019-08-02	1,772	1,772	1,760	1,760	200	1,760
2019-08-01	1,772	1,772	1,772	1,772	500	1,772
2019-07-31	1,800	1,800	1,772	1,772	500	1,772
2019-07-30	1,869	1,869	1,800	1,800	4,200	1,800
2019-07-29	1,870	1,870	1,869	1,869	200	1,869
2019-07-26	1,870	1,870	1,870	1,870	100	1,870
2019-07-25	1,870	1,870	1,870	1,870	100	1,870
2019-07-24	1,845	1,870	1,845	1,870	500	1,870
2019-07-23	1,831	1,831	1,831	1,831	200	1,831
2019-07-22	1,849	1,849	1,849	1,849	1,100	1,849
2019-07-19	1,834	1,849	1,834	1,849	1,300	1,849
2019-07-18	1,838	1,838	1,834	1,834	800	1,834
2019-07-17	1,837	1,838	1,837	1,838	300	1,838
2019-07-16	1,875	1,875	1,837	1,837	2,000	1,837
2019-07-12	1,875	1,875	1,875	1,875	100	1,875
2019-07-11	1,879	1,879	1,875	1,875	2,200	1,875
2019-07-10	1,879	1,879	1,879	1,879	200	1,879
2019-07-09	1,871	1,871	1,833	1,856	1,100	1,856
2019-07-08	1,884	1,890	1,871	1,871	700	1,871
2019-07-05	1,865	1,865	1,858	1,858	200	1,858
2019-07-04	1,876	1,876	1,836	1,865	2,300	1,865
2019-07-03	1,876	1,876	1,876	1,876	100	1,876
2019-07-02	1,849	1,876	1,840	1,876	500	1,876
2019-07-01	1,831	1,850	1,831	1,849	1,000	1,849
2019-06-28	-	-	-	1,825	-	1,825
2019-06-27	1,825	1,825	1,825	1,825	1,000	1,825
2019-06-26	1,825	1,825	1,825	1,825	1,400	1,825
2019-06-25	1,825	1,825	1,825	1,825	100	1,825
2019-06-24	1,825	1,825	1,825	1,825	1,000	1,825
2019-06-21	1,825	1,825	1,825	1,825	200	1,825
2019-06-20	1,811	1,866	1,811	1,863	800	1,863
2019-06-19	1,870	1,870	1,831	1,831	300	1,831
2019-06-18	1,852	1,875	1,852	1,875	300	1,875
2019-06-17	1,890	1,890	1,850	1,851	400	1,851
2019-06-14	1,895	1,895	1,895	1,895	100	1,895
2019-06-13	-	-	-	1,930	-	1,930
2019-06-12	-	-	-	1,930	-	1,930
2019-06-11	1,929	1,930	1,929	1,930	200	1,930
2019-06-10	1,915	1,915	1,915	1,915	100	1,915
2019-06-07	1,860	1,860	1,860	1,860	100	1,860
2019-06-06	1,860	1,860	1,860	1,860	100	1,860
2019-06-05	-	-	-	1,860	-	1,860
2019-06-04	1,860	1,860	1,860	1,860	100	1,860
2019-06-03	1,880	1,880	1,850	1,856	600	1,856
2019-05-31	-	-	-	1,880	-	1,880
2019-05-30	1,900	1,900	1,880	1,880	700	1,880
2019-05-29	1,900	1,900	1,900	1,900	2,000	1,900
2019-05-28	1,912	1,912	1,912	1,912	100	1,912
2019-05-27	1,910	1,911	1,910	1,911	400	1,911
2019-05-24	1,916	1,916	1,910	1,910	400	1,910
2019-05-23	1,916	1,916	1,916	1,916	100	1,916
2019-05-22	1,940	1,940	1,915	1,915	400	1,915
2019-05-21	1,960	1,960	1,960	1,960	100	1,960
2019-05-20	1,920	1,920	1,918	1,918	400	1,918
2019-05-17	1,930	1,930	1,918	1,918	1,000	1,918
2019-05-16	1,930	1,965	1,925	1,930	900	1,930
2019-05-15	-	-	-	1,930	-	1,930
2019-05-14	1,940	1,940	1,930	1,930	200	1,930
2019-05-13	1,941	1,950	1,941	1,950	500	1,950
2019-05-10	1,979	1,979	1,979	1,979	100	1,979
2019-05-09	-	-	-	1,979	-	1,979
2019-05-08	-	-	-	1,979	-	1,979
2019-05-07	1,950	1,979	1,945	1,979	600	1,979
2019-04-26	1,980	1,980	1,980	1,980	100	1,980
2019-04-25	-	-	-	1,950	-	1,950
2019-04-24	1,940	1,950	1,940	1,950	500	1,950
2019-04-23	1,950	1,950	1,950	1,950	200	1,950
2019-04-22	1,950	1,950	1,950	1,950	200	1,950
2019-04-19	-	-	-	1,950	-	1,950
2019-04-18	-	-	-	1,950	-	1,950
2019-04-17	1,950	1,950	1,950	1,950	700	1,950
2019-04-16	1,950	1,950	1,950	1,950	2,200	1,950
2019-04-15	1,940	1,940	1,940	1,940	100	1,940
2019-04-12	1,940	1,940	1,940	1,940	600	1,940
2019-04-11	1,950	1,950	1,940	1,940	200	1,940
2019-04-10	1,990	1,990	1,950	1,950	1,100	1,950
2019-04-09	1,950	1,950	1,940	1,950	1,000	1,950
2019-04-08	1,951	1,951	1,949	1,950	700	1,950
2019-04-05	1,950	1,969	1,950	1,969	300	1,969
2019-04-04	1,950	1,950	1,950	1,950	100	1,950
2019-04-03	1,960	1,960	1,915	1,950	2,000	1,950
2019-04-02	1,970	1,970	1,965	1,970	6,700	1,970
2019-04-01	1,975	1,975	1,970	1,970	400	1,970
2019-03-29	1,955	1,980	1,955	1,975	500	1,975
2019-03-28	1,945	1,974	1,940	1,974	600	1,974
2019-03-27	-	-	-	1,969	-	1,969
2019-03-26	1,950	1,980	1,940	1,969	3,200	1,969
2019-03-25	1,955	1,955	1,950	1,950	800	1,950
2019-03-22	1,975	2,005	1,965	2,005	700	2,005
2019-03-20	1,960	1,999	1,960	1,975	500	1,975
2019-03-19	2,000	2,010	1,970	1,970	2,900	1,970
2019-03-18	1,997	1,997	1,980	1,997	1,200	1,997
2019-03-15	2,006	2,007	1,960	1,975	1,600	1,975
2019-03-14	2,009	2,009	1,975	1,975	300	1,975
2019-03-13	1,991	1,991	1,991	1,991	100	1,991
2019-03-12	1,965	1,993	1,965	1,993	500	1,993
2019-03-11	1,970	1,970	1,970	1,970	100	1,970
2019-03-08	1,970	1,970	1,970	1,970	1,500	1,970
2019-03-07	2,000	2,000	2,000	2,000	100	2,000
2019-03-06	2,003	2,004	2,002	2,004	1,100	2,004
2019-03-05	1,985	2,000	1,980	1,980	1,100	1,980
2019-03-04	1,981	1,990	1,981	1,990	1,100	1,990
2019-03-01	-	-	-	2,003	-	2,003
2019-02-28	2,003	2,003	2,003	2,003	100	2,003
2019-02-27	1,990	2,003	1,990	2,003	300	2,003
2019-02-26	1,990	2,003	1,966	2,003	500	2,003
2019-02-25	1,938	2,005	1,938	1,991	4,400	1,991
2019-02-22	1,978	1,978	1,978	1,978	100	1,978
2019-02-21	1,989	1,989	1,989	1,989	4,400	1,989
2019-02-20	1,924	1,950	1,924	1,950	800	1,950
2019-02-19	1,872	1,964	1,872	1,964	11,700	1,964
2019-02-18	1,924	1,950	1,900	1,950	2,900	1,950
2019-02-15	2,000	2,000	1,950	1,963	2,000	1,963
2019-02-14	1,950	1,950	1,950	1,950	100	1,950
2019-02-13	1,960	1,960	1,960	1,960	200	1,960
2019-02-12	1,953	1,953	1,953	1,953	1,100	1,953
2019-02-08	1,958	1,958	1,931	1,953	1,200	1,953
2019-02-07	2,009	2,009	1,959	1,998	400	1,998
2019-02-06	1,983	2,010	1,983	2,010	3,300	2,010
2019-02-05	1,999	1,999	1,987	1,987	1,800	1,987
2019-02-04	1,950	1,950	1,949	1,949	300	1,949
2019-02-01	1,922	1,951	1,922	1,950	1,000	1,950
2019-01-31	1,958	1,958	1,958	1,958	1,400	1,958
2019-01-30	1,959	1,959	1,959	1,959	200	1,959
2019-01-29	1,926	1,956	1,926	1,956	700	1,956
2019-01-28	1,950	1,966	1,926	1,926	600	1,926
2019-01-25	-	-	-	1,968	-	1,968
2019-01-24	-	-	-	1,968	-	1,968
2019-01-23	-	-	-	1,968	-	1,968
2019-01-22	1,969	1,969	1,968	1,968	300	1,968
2019-01-21	1,970	1,970	1,970	1,970	200	1,970
2019-01-18	1,970	1,970	1,970	1,970	400	1,970
2019-01-17	1,950	1,950	1,950	1,950	100	1,950
2019-01-16	1,910	1,951	1,910	1,951	7,000	1,951
2019-01-15	1,938	1,938	1,931	1,936	1,400	1,936
2019-01-11	1,900	1,938	1,900	1,938	1,000	1,938
2019-01-10	1,943	1,943	1,890	1,928	1,300	1,928
2019-01-09	1,941	1,950	1,910	1,930	1,300	1,930
2019-01-08	1,950	1,950	1,950	1,950	100	1,950
2019-01-07	1,950	1,986	1,950	1,986	300	1,986
2019-01-04	1,900	1,950	1,846	1,950	2,400	1,950

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