6265 コンバム(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,723	1,724	1,723	1,723	1,100	1,723
2020-12-29	1,711	1,732	1,703	1,724	1,100	1,724
2020-12-28	1,723	1,745	1,705	1,718	3,700	1,718
2020-12-25	1,736	1,739	1,726	1,737	1,300	1,737
2020-12-24	1,750	1,751	1,735	1,736	2,900	1,736
2020-12-23	1,785	1,785	1,738	1,749	2,600	1,749
2020-12-22	1,781	1,800	1,742	1,750	8,400	1,750
2020-12-21	1,758	1,826	1,731	1,820	13,700	1,820
2020-12-18	1,765	1,765	1,745	1,758	1,700	1,758
2020-12-17	1,766	1,766	1,735	1,752	2,200	1,752
2020-12-16	1,778	1,778	1,743	1,763	3,200	1,763
2020-12-15	1,770	1,777	1,761	1,765	1,400	1,765
2020-12-14	1,769	1,779	1,739	1,761	3,400	1,761
2020-12-11	1,769	1,769	1,714	1,745	2,100	1,745
2020-12-10	1,772	1,777	1,761	1,777	1,600	1,777
2020-12-09	1,751	1,760	1,751	1,758	2,300	1,758
2020-12-08	-	-	-	1,763	-	1,763
2020-12-07	1,786	1,787	1,761	1,763	2,700	1,763
2020-12-04	1,775	1,778	1,761	1,778	900	1,778
2020-12-03	1,776	1,776	1,776	1,776	800	1,776
2020-12-02	-	-	-	1,763	-	1,763
2020-12-01	1,745	1,772	1,745	1,763	1,200	1,763
2020-11-30	1,757	1,757	1,736	1,748	3,700	1,748
2020-11-27	1,776	1,776	1,742	1,757	1,300	1,757
2020-11-26	1,768	1,772	1,745	1,772	2,800	1,772
2020-11-25	1,763	1,787	1,763	1,768	800	1,768
2020-11-24	1,775	1,775	1,762	1,770	800	1,770
2020-11-20	1,765	1,783	1,765	1,783	500	1,783
2020-11-19	1,762	1,785	1,762	1,785	3,000	1,785
2020-11-18	1,759	1,783	1,755	1,755	900	1,755
2020-11-17	1,770	1,770	1,750	1,765	2,300	1,765
2020-11-16	1,760	1,781	1,760	1,760	900	1,760
2020-11-13	1,766	1,775	1,747	1,758	3,000	1,758
2020-11-12	1,810	1,810	1,743	1,780	7,500	1,780
2020-11-11	1,765	1,808	1,765	1,808	3,200	1,808
2020-11-10	1,785	1,799	1,765	1,765	1,400	1,765
2020-11-09	1,810	1,810	1,772	1,785	3,100	1,785
2020-11-06	1,781	1,819	1,781	1,818	1,500	1,818
2020-11-05	1,777	1,781	1,767	1,781	1,500	1,781
2020-11-04	1,770	1,778	1,752	1,777	700	1,777
2020-11-02	1,776	1,776	1,766	1,771	2,300	1,771
2020-10-30	1,761	1,761	1,756	1,756	5,300	1,756
2020-10-29	1,763	1,767	1,745	1,760	800	1,760
2020-10-28	1,764	1,797	1,764	1,764	500	1,764
2020-10-27	1,770	1,787	1,770	1,787	500	1,787
2020-10-26	1,780	1,795	1,766	1,773	1,300	1,773
2020-10-23	1,805	1,819	1,790	1,791	1,100	1,791
2020-10-22	1,826	1,826	1,781	1,805	5,300	1,805
2020-10-21	1,871	1,889	1,830	1,831	3,700	1,831
2020-10-20	1,820	1,868	1,820	1,868	4,900	1,868
2020-10-19	1,771	1,819	1,771	1,819	7,800	1,819
2020-10-16	1,736	1,840	1,711	1,759	6,600	1,759
2020-10-15	1,705	1,737	1,705	1,736	2,200	1,736
2020-10-14	1,700	1,736	1,699	1,705	6,900	1,705
2020-10-13	1,730	1,730	1,723	1,723	900	1,723
2020-10-12	1,718	1,746	1,718	1,739	1,300	1,739
2020-10-09	1,740	1,740	1,739	1,740	1,500	1,740
2020-10-08	1,738	1,767	1,738	1,767	3,200	1,767
2020-10-07	1,719	1,738	1,701	1,738	2,400	1,738
2020-10-06	1,705	1,705	1,685	1,700	1,500	1,700
2020-10-05	1,684	1,708	1,683	1,705	1,100	1,705
2020-10-02	1,751	1,751	1,708	1,708	4,000	1,708
2020-09-30	1,724	1,746	1,724	1,730	300	1,730
2020-09-29	1,722	1,766	1,722	1,751	600	1,751
2020-09-28	1,728	1,735	1,720	1,722	2,000	1,722
2020-09-25	1,758	1,783	1,736	1,768	3,900	1,768
2020-09-24	1,780	1,793	1,777	1,793	400	1,793
2020-09-23	1,828	1,828	1,768	1,787	1,500	1,787
2020-09-18	1,825	1,825	1,819	1,819	1,500	1,819
2020-09-17	1,820	1,820	1,770	1,805	3,700	1,805
2020-09-16	1,833	1,837	1,822	1,825	1,100	1,825
2020-09-15	1,810	1,839	1,809	1,830	4,100	1,830
2020-09-14	1,811	1,811	1,793	1,809	1,000	1,809
2020-09-11	1,811	1,820	1,775	1,800	2,300	1,800
2020-09-10	1,845	1,854	1,811	1,830	3,600	1,830
2020-09-09	1,862	1,863	1,845	1,845	2,300	1,845
2020-09-08	1,884	1,884	1,828	1,878	1,300	1,878
2020-09-07	1,816	1,890	1,802	1,852	4,600	1,852
2020-09-04	1,812	1,865	1,801	1,844	5,600	1,844
2020-09-03	1,910	1,931	1,820	1,892	6,100	1,892
2020-09-02	1,991	1,996	1,863	1,920	14,900	1,920
2020-09-01	1,836	2,195	1,836	1,978	21,000	1,978
2020-08-31	1,906	1,941	1,800	1,836	35,100	1,836
2020-08-28	1,713	1,790	1,706	1,706	11,100	1,706
2020-08-27	1,682	1,710	1,681	1,704	6,500	1,704
2020-08-26	1,617	1,671	1,601	1,670	14,900	1,670
2020-08-25	1,569	1,600	1,559	1,592	6,100	1,592
2020-08-24	1,537	1,537	1,517	1,517	700	1,517
2020-08-21	-	-	-	1,537	-	1,537
2020-08-20	1,544	1,551	1,524	1,537	1,400	1,537
2020-08-19	1,541	1,552	1,502	1,544	1,300	1,544
2020-08-18	1,538	1,562	1,538	1,556	1,600	1,556
2020-08-17	1,546	1,551	1,510	1,551	1,600	1,551
2020-08-14	1,577	1,579	1,546	1,546	4,400	1,546
2020-08-13	1,676	1,676	1,577	1,577	9,500	1,577
2020-08-12	1,535	1,565	1,535	1,556	6,500	1,556
2020-08-11	1,510	1,532	1,510	1,532	1,500	1,532
2020-08-07	1,524	1,532	1,524	1,532	3,400	1,532
2020-08-06	1,522	1,525	1,509	1,523	1,800	1,523
2020-08-05	1,489	1,524	1,489	1,524	1,600	1,524
2020-08-04	1,495	1,496	1,477	1,489	2,200	1,489
2020-08-03	1,488	1,492	1,483	1,488	1,700	1,488
2020-07-31	1,476	1,496	1,464	1,470	4,900	1,470
2020-07-30	1,485	1,507	1,485	1,507	2,100	1,507
2020-07-29	1,510	1,510	1,485	1,485	1,900	1,485
2020-07-28	1,523	1,524	1,514	1,524	2,800	1,524
2020-07-27	1,490	1,518	1,490	1,507	2,400	1,507
2020-07-22	1,459	1,505	1,459	1,505	1,800	1,505
2020-07-21	1,465	1,511	1,465	1,489	1,900	1,489
2020-07-20	1,465	1,465	1,451	1,465	2,000	1,465
2020-07-17	1,471	1,471	1,467	1,469	1,100	1,469
2020-07-16	1,468	1,477	1,466	1,471	700	1,471
2020-07-15	1,473	1,480	1,462	1,480	3,100	1,480
2020-07-14	1,498	1,503	1,455	1,472	1,600	1,472
2020-07-13	1,502	1,512	1,498	1,498	3,200	1,498
2020-07-10	1,506	1,507	1,499	1,499	3,000	1,499
2020-07-09	1,517	1,520	1,501	1,514	2,700	1,514
2020-07-08	1,506	1,515	1,506	1,515	300	1,515
2020-07-07	1,491	1,502	1,480	1,498	1,900	1,498
2020-07-06	1,520	1,520	1,504	1,506	1,700	1,506
2020-07-03	1,508	1,508	1,484	1,490	2,300	1,490
2020-07-02	1,511	1,550	1,507	1,525	2,700	1,525
2020-07-01	1,543	1,548	1,516	1,516	3,900	1,516
2020-06-30	1,554	1,575	1,540	1,544	7,600	1,544
2020-06-29	1,540	1,555	1,501	1,520	9,400	1,520
2020-06-26	1,500	1,530	1,488	1,505	14,900	1,505
2020-06-25	1,456	1,488	1,451	1,488	5,100	1,488
2020-06-24	1,464	1,488	1,450	1,481	8,100	1,481
2020-06-23	1,446	1,447	1,432	1,444	2,200	1,444
2020-06-22	1,429	1,447	1,414	1,446	5,300	1,446
2020-06-19	1,400	1,424	1,400	1,424	6,300	1,424
2020-06-18	1,390	1,399	1,390	1,399	300	1,399
2020-06-17	1,369	1,400	1,362	1,400	3,700	1,400
2020-06-16	1,369	1,375	1,343	1,372	7,300	1,372
2020-06-15	1,355	1,369	1,330	1,331	3,000	1,331
2020-06-12	1,370	1,371	1,335	1,353	7,400	1,353
2020-06-11	1,475	1,475	1,410	1,410	2,600	1,410
2020-06-10	1,433	1,455	1,401	1,452	1,300	1,452
2020-06-09	1,455	1,465	1,445	1,458	2,500	1,458
2020-06-08	1,465	1,477	1,448	1,470	3,400	1,470
2020-06-05	1,467	1,497	1,450	1,461	3,500	1,461
2020-06-04	1,504	1,514	1,435	1,481	12,300	1,481
2020-06-03	1,460	1,499	1,460	1,499	14,200	1,499
2020-06-02	1,430	1,454	1,424	1,450	4,400	1,450
2020-06-01	1,435	1,447	1,415	1,423	5,700	1,423
2020-05-29	1,399	1,445	1,399	1,435	5,700	1,435
2020-05-28	1,424	1,436	1,398	1,398	5,800	1,398
2020-05-27	1,439	1,439	1,420	1,424	4,900	1,424
2020-05-26	1,421	1,441	1,421	1,425	3,700	1,425
2020-05-25	1,442	1,442	1,420	1,422	6,100	1,422
2020-05-22	1,470	1,470	1,420	1,421	11,300	1,421
2020-05-21	1,475	1,480	1,428	1,477	19,400	1,477
2020-05-20	1,339	1,452	1,339	1,450	16,100	1,450
2020-05-19	1,315	1,340	1,310	1,337	8,000	1,337
2020-05-18	1,307	1,320	1,290	1,310	12,500	1,310
2020-05-15	1,284	1,295	1,253	1,265	5,400	1,265
2020-05-14	1,276	1,278	1,254	1,264	1,700	1,264
2020-05-13	1,293	1,296	1,276	1,292	4,900	1,292
2020-05-12	1,267	1,295	1,264	1,295	5,800	1,295
2020-05-11	1,220	1,295	1,220	1,266	8,900	1,266
2020-05-08	1,207	1,218	1,207	1,218	3,600	1,218
2020-05-07	1,195	1,205	1,195	1,205	1,900	1,205
2020-05-01	1,229	1,232	1,200	1,200	5,500	1,200
2020-04-30	1,210	1,230	1,210	1,229	7,900	1,229
2020-04-28	1,181	1,205	1,181	1,193	5,000	1,193
2020-04-27	1,218	1,218	1,162	1,177	18,500	1,177
2020-04-24	1,180	1,184	1,145	1,164	34,900	1,164
2020-04-23	1,227	1,246	1,179	1,180	7,800	1,180
2020-04-22	1,256	1,256	1,205	1,212	2,300	1,212
2020-04-21	1,266	1,266	1,246	1,257	1,900	1,257
2020-04-20	1,299	1,299	1,275	1,296	900	1,296
2020-04-17	1,312	1,312	1,280	1,299	3,300	1,299
2020-04-16	1,333	1,333	1,332	1,332	400	1,332
2020-04-15	1,339	1,341	1,336	1,336	1,300	1,336
2020-04-14	1,320	1,338	1,306	1,338	2,700	1,338
2020-04-13	1,279	1,377	1,275	1,340	4,700	1,340
2020-04-10	1,275	1,298	1,267	1,279	2,600	1,279
2020-04-09	1,248	1,272	1,240	1,272	2,800	1,272
2020-04-08	1,208	1,234	1,196	1,225	4,900	1,225
2020-04-07	1,208	1,238	1,205	1,205	2,500	1,205
2020-04-06	1,206	1,269	1,205	1,210	1,400	1,210
2020-04-03	-	-	-	1,270	-	1,270
2020-04-02	1,330	1,330	1,190	1,270	11,800	1,270
2020-04-01	1,346	1,377	1,333	1,360	5,300	1,360
2020-03-31	1,421	1,432	1,385	1,391	8,700	1,391
2020-03-30	1,500	1,503	1,440	1,440	2,200	1,440
2020-03-27	1,516	1,532	1,500	1,509	3,000	1,509
2020-03-26	1,535	1,554	1,524	1,524	2,000	1,524
2020-03-25	1,600	1,630	1,538	1,538	4,200	1,538
2020-03-24	1,575	1,600	1,560	1,571	6,600	1,571
2020-03-23	1,570	1,575	1,541	1,575	2,400	1,575
2020-03-19	1,601	1,610	1,580	1,580	1,100	1,580
2020-03-18	1,675	1,675	1,601	1,601	2,800	1,601
2020-03-17	1,669	1,675	1,669	1,675	200	1,675
2020-03-16	1,669	1,669	1,629	1,669	700	1,669
2020-03-13	1,600	1,680	1,570	1,680	1,800	1,680
2020-03-12	1,510	1,680	1,501	1,680	5,500	1,680
2020-03-11	1,699	1,699	1,600	1,672	2,600	1,672
2020-03-10	1,800	1,800	1,560	1,700	6,800	1,700
2020-03-09	1,870	1,882	1,870	1,870	1,300	1,870
2020-03-06	1,951	2,001	1,951	2,000	1,200	2,000
2020-03-05	1,999	2,052	1,999	2,020	1,900	2,020
2020-03-04	2,005	2,049	2,005	2,049	200	2,049
2020-03-03	2,055	2,055	2,055	2,055	400	2,055
2020-03-02	1,982	2,048	1,982	2,048	1,500	2,048
2020-02-28	1,957	2,037	1,957	2,025	1,700	2,025
2020-02-27	2,015	2,048	1,998	2,047	900	2,047
2020-02-26	2,001	2,044	2,000	2,039	1,700	2,039
2020-02-25	2,050	2,050	2,010	2,050	1,000	2,050
2020-02-21	2,080	2,100	2,080	2,100	900	2,100
2020-02-20	2,100	2,100	2,100	2,100	1,100	2,100
2020-02-19	2,100	2,100	2,100	2,100	800	2,100
2020-02-18	2,100	2,100	2,004	2,100	4,600	2,100
2020-02-17	2,170	2,201	2,116	2,200	4,300	2,200
2020-02-14	2,231	2,245	2,168	2,170	3,000	2,170
2020-02-13	2,235	2,262	2,219	2,262	1,800	2,262
2020-02-12	2,286	2,324	2,230	2,235	2,100	2,235
2020-02-10	2,298	2,358	2,158	2,302	7,800	2,302
2020-02-07	2,307	2,353	2,262	2,327	1,700	2,327
2020-02-06	2,370	2,371	2,311	2,357	3,000	2,357
2020-02-05	2,352	2,370	2,300	2,360	3,600	2,360
2020-02-04	2,337	2,391	2,287	2,352	11,500	2,352
2020-02-03	2,285	2,287	2,235	2,287	2,400	2,287
2020-01-31	2,272	2,334	2,272	2,289	7,200	2,289
2020-01-30	2,270	2,298	2,210	2,281	5,800	2,281
2020-01-29	2,301	2,302	2,281	2,281	4,700	2,281
2020-01-28	2,192	2,290	2,181	2,287	3,800	2,287
2020-01-27	2,240	2,245	2,219	2,245	2,200	2,245
2020-01-24	2,255	2,255	2,223	2,245	8,600	2,245
2020-01-23	2,188	2,289	2,166	2,245	14,200	2,245
2020-01-22	2,141	2,188	2,136	2,168	6,300	2,168
2020-01-21	2,141	2,141	2,138	2,141	1,200	2,141
2020-01-20	2,141	2,141	2,141	2,141	200	2,141
2020-01-17	2,140	2,175	2,140	2,140	1,900	2,140
2020-01-16	2,123	2,140	2,040	2,140	6,700	2,140
2020-01-15	2,083	2,149	2,083	2,123	10,500	2,123
2020-01-14	2,061	2,095	2,061	2,083	4,300	2,083
2020-01-10	2,062	2,083	2,061	2,061	3,200	2,061
2020-01-09	2,052	2,083	2,030	2,067	4,600	2,067
2020-01-08	2,041	2,052	2,040	2,052	2,500	2,052
2020-01-07	2,049	2,049	2,037	2,041	2,700	2,041
2020-01-06	2,039	2,041	2,022	2,041	4,300	2,041

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