6265 コンバム(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,251	2,251	2,240	2,240	5,100	2,240
2021-12-29	2,175	2,250	2,175	2,250	900	2,250
2021-12-28	2,168	2,190	2,166	2,180	1,300	2,180
2021-12-27	2,165	2,165	2,116	2,159	2,100	2,159
2021-12-24	2,170	2,171	2,090	2,125	7,700	2,125
2021-12-23	2,049	2,060	2,041	2,041	900	2,041
2021-12-22	2,037	2,059	2,036	2,036	600	2,036
2021-12-21	2,043	2,047	2,025	2,025	800	2,025
2021-12-20	2,050	2,055	2,050	2,050	1,200	2,050
2021-12-17	2,053	2,092	2,022	2,050	1,900	2,050
2021-12-16	2,126	2,126	2,083	2,122	600	2,122
2021-12-15	2,023	2,076	2,005	2,076	1,900	2,076
2021-12-14	2,043	2,043	2,023	2,023	700	2,023
2021-12-13	2,071	2,071	2,071	2,071	300	2,071
2021-12-10	2,096	2,197	2,055	2,055	1,800	2,055
2021-12-09	2,030	2,046	2,017	2,046	900	2,046
2021-12-08	2,020	2,050	2,020	2,030	600	2,030
2021-12-07	2,050	2,050	2,010	2,011	1,900	2,011
2021-12-06	1,970	2,034	1,960	2,000	1,000	2,000
2021-12-03	1,969	1,969	1,940	1,969	1,000	1,969
2021-12-02	1,955	1,970	1,939	1,939	1,400	1,939
2021-12-01	1,978	1,978	1,938	1,976	800	1,976
2021-11-30	2,117	2,117	1,992	1,993	1,000	1,993
2021-11-29	2,032	2,032	1,926	1,977	5,400	1,977
2021-11-26	2,177	2,177	2,000	2,085	6,200	2,085
2021-11-25	2,218	2,220	2,161	2,177	1,700	2,177
2021-11-24	2,203	2,253	2,196	2,196	900	2,196
2021-11-22	2,179	2,263	2,156	2,222	1,900	2,222
2021-11-19	2,230	2,230	2,179	2,193	7,800	2,193
2021-11-18	2,272	2,297	2,201	2,248	3,800	2,248
2021-11-17	2,110	2,300	2,110	2,272	12,900	2,272
2021-11-16	2,134	2,147	2,116	2,134	1,600	2,134
2021-11-15	2,075	2,149	2,019	2,149	8,000	2,149
2021-11-12	2,038	2,200	2,038	2,080	5,000	2,080
2021-11-11	2,121	2,121	2,038	2,038	500	2,038
2021-11-10	2,190	2,190	2,121	2,153	3,400	2,153
2021-11-09	2,157	2,190	2,157	2,190	5,100	2,190
2021-11-08	2,155	2,165	2,101	2,136	5,200	2,136
2021-11-05	2,093	2,094	2,055	2,055	2,100	2,055
2021-11-04	2,090	2,093	2,035	2,093	2,200	2,093
2021-11-02	1,995	2,100	1,995	2,071	4,500	2,071
2021-11-01	2,000	2,095	1,977	1,977	1,300	1,977
2021-10-29	1,946	1,970	1,920	1,970	1,500	1,970
2021-10-28	1,956	1,958	1,956	1,958	700	1,958
2021-10-27	1,950	1,958	1,950	1,958	200	1,958
2021-10-26	1,960	1,965	1,950	1,952	2,000	1,952
2021-10-25	1,962	1,962	1,951	1,951	1,600	1,951
2021-10-22	1,981	1,981	1,951	1,962	3,000	1,962
2021-10-21	2,139	2,030	1,950	1,964	5,900	1,964
2021-10-20	2,139	2,158	2,017	2,062	6,200	2,062
2021-10-19	2,055	2,111	2,055	2,089	4,100	2,089
2021-10-18	1,991	2,052	1,991	2,052	4,500	2,052
2021-10-15	1,952	2,034	1,942	1,983	3,500	1,983
2021-10-14	1,930	1,983	1,922	1,952	1,900	1,952
2021-10-13	1,899	1,920	1,899	1,920	1,500	1,920
2021-10-12	1,900	1,915	1,875	1,899	2,000	1,899
2021-10-11	1,869	1,883	1,845	1,883	3,300	1,883
2021-10-08	1,829	1,829	1,829	1,829	200	1,829
2021-10-07	1,819	1,829	1,819	1,829	1,400	1,829
2021-10-06	1,800	1,827	1,800	1,807	2,000	1,807
2021-10-05	1,850	1,850	1,771	1,790	4,800	1,790
2021-10-04	1,881	1,883	1,850	1,850	2,700	1,850
2021-10-01	1,851	1,870	1,851	1,852	2,000	1,852
2021-09-30	1,874	1,874	1,851	1,857	1,500	1,857
2021-09-29	1,852	1,862	1,831	1,860	2,100	1,860
2021-09-28	1,832	1,870	1,815	1,852	5,700	1,852
2021-09-27	1,800	1,848	1,800	1,848	4,700	1,848
2021-09-24	1,783	1,805	1,780	1,797	5,800	1,797
2021-09-22	1,769	1,783	1,769	1,783	3,900	1,783
2021-09-21	1,744	1,759	1,743	1,759	2,200	1,759
2021-09-17	1,763	1,769	1,756	1,768	1,600	1,768
2021-09-16	1,731	1,761	1,731	1,761	1,500	1,761
2021-09-15	1,720	1,731	1,720	1,731	300	1,731
2021-09-14	1,762	1,762	1,750	1,760	700	1,760
2021-09-13	1,754	1,754	1,752	1,752	1,100	1,752
2021-09-10	1,755	1,774	1,753	1,755	1,600	1,755
2021-09-09	1,769	1,769	1,756	1,758	2,400	1,758
2021-09-08	1,750	1,769	1,750	1,769	500	1,769
2021-09-07	1,763	1,784	1,732	1,744	1,800	1,744
2021-09-06	1,788	1,788	1,762	1,762	1,500	1,762
2021-09-03	1,740	1,765	1,739	1,765	3,000	1,765
2021-09-02	1,726	1,741	1,725	1,740	3,800	1,740
2021-09-01	1,710	1,721	1,710	1,721	1,100	1,721
2021-08-31	1,720	1,724	1,715	1,724	1,200	1,724
2021-08-30	1,720	1,720	1,720	1,720	500	1,720
2021-08-27	1,703	1,703	1,703	1,703	100	1,703
2021-08-26	1,710	1,710	1,703	1,703	200	1,703
2021-08-25	1,704	1,729	1,704	1,728	700	1,728
2021-08-24	1,726	1,727	1,704	1,718	800	1,718
2021-08-23	1,719	1,737	1,700	1,727	1,800	1,727
2021-08-20	1,680	1,701	1,679	1,692	5,000	1,692
2021-08-19	1,706	1,715	1,700	1,700	3,100	1,700
2021-08-18	1,678	1,720	1,678	1,720	1,700	1,720
2021-08-17	1,692	1,700	1,671	1,690	4,800	1,690
2021-08-16	1,700	1,705	1,665	1,692	5,600	1,692
2021-08-13	1,726	1,733	1,679	1,727	7,900	1,727
2021-08-12	1,800	1,814	1,710	1,730	34,500	1,730
2021-08-11	1,632	1,674	1,632	1,663	4,900	1,663
2021-08-10	1,642	1,642	1,623	1,628	12,400	1,628
2021-08-06	-	-	-	1,640	-	1,640
2021-08-05	1,626	1,640	1,626	1,640	300	1,640
2021-08-04	1,640	1,644	1,616	1,616	1,000	1,616
2021-08-03	1,646	1,646	1,638	1,638	200	1,638
2021-08-02	1,629	1,643	1,629	1,643	200	1,643
2021-07-30	-	-	-	1,643	-	1,643
2021-07-29	1,629	1,643	1,629	1,643	200	1,643
2021-07-28	1,633	1,644	1,626	1,644	600	1,644
2021-07-27	1,646	1,646	1,627	1,644	400	1,644
2021-07-26	1,633	1,652	1,624	1,646	1,700	1,646
2021-07-21	-	-	-	1,636	-	1,636
2021-07-20	1,634	1,655	1,634	1,636	1,800	1,636
2021-07-19	1,650	1,657	1,638	1,657	800	1,657
2021-07-16	1,659	1,659	1,658	1,658	200	1,658
2021-07-15	-	-	-	1,660	-	1,660
2021-07-14	1,650	1,660	1,650	1,660	1,400	1,660
2021-07-13	1,652	1,652	1,652	1,652	100	1,652
2021-07-12	1,649	1,653	1,632	1,652	1,700	1,652
2021-07-09	1,641	1,649	1,632	1,649	2,000	1,649
2021-07-08	1,660	1,660	1,660	1,660	100	1,660
2021-07-07	-	-	-	1,657	-	1,657
2021-07-06	-	-	-	1,657	-	1,657
2021-07-05	1,657	1,657	1,657	1,657	100	1,657
2021-07-02	1,641	1,641	1,641	1,641	300	1,641
2021-07-01	1,635	1,641	1,635	1,641	300	1,641
2021-06-30	-	-	-	1,641	-	1,641
2021-06-29	1,639	1,642	1,639	1,641	3,900	1,641
2021-06-28	1,649	1,656	1,649	1,654	900	1,654
2021-06-25	1,648	1,648	1,648	1,648	400	1,648
2021-06-24	-	-	-	1,633	-	1,633
2021-06-23	1,633	1,633	1,633	1,633	200	1,633
2021-06-22	1,633	1,633	1,633	1,633	100	1,633
2021-06-21	1,633	1,633	1,633	1,633	300	1,633
2021-06-18	1,645	1,648	1,626	1,648	400	1,648
2021-06-17	1,649	1,649	1,632	1,648	1,000	1,648
2021-06-16	1,649	1,649	1,648	1,649	600	1,649
2021-06-15	1,631	1,650	1,631	1,650	1,000	1,650
2021-06-14	1,632	1,632	1,632	1,632	100	1,632
2021-06-11	1,639	1,659	1,639	1,659	800	1,659
2021-06-10	1,628	1,659	1,628	1,638	600	1,638
2021-06-09	1,643	1,661	1,643	1,661	200	1,661
2021-06-08	1,622	1,674	1,622	1,653	3,400	1,653
2021-06-07	1,623	1,625	1,613	1,620	1,300	1,620
2021-06-04	-	-	-	1,609	-	1,609
2021-06-03	1,609	1,609	1,609	1,609	1,400	1,609
2021-06-02	1,625	1,625	1,606	1,609	500	1,609
2021-06-01	1,628	1,628	1,600	1,600	1,100	1,600
2021-05-31	1,631	1,637	1,617	1,628	600	1,628
2021-05-28	1,633	1,633	1,629	1,631	1,900	1,631
2021-05-27	1,627	1,627	1,627	1,627	500	1,627
2021-05-26	1,633	1,635	1,617	1,635	700	1,635
2021-05-25	1,600	1,633	1,600	1,633	4,600	1,633
2021-05-24	1,600	1,600	1,597	1,600	800	1,600
2021-05-21	1,600	1,600	1,593	1,600	2,100	1,600
2021-05-20	1,586	1,599	1,586	1,599	2,000	1,599
2021-05-19	1,591	1,591	1,590	1,590	400	1,590
2021-05-18	1,591	1,606	1,586	1,600	3,900	1,600
2021-05-17	1,620	1,624	1,605	1,605	2,500	1,605
2021-05-14	1,613	1,614	1,593	1,608	900	1,608
2021-05-13	1,587	1,605	1,587	1,592	1,200	1,592
2021-05-12	1,605	1,610	1,605	1,605	2,100	1,605
2021-05-11	1,620	1,630	1,620	1,620	1,300	1,620
2021-05-10	1,623	1,633	1,618	1,618	1,300	1,618
2021-05-07	1,625	1,625	1,623	1,623	600	1,623
2021-05-06	1,606	1,610	1,606	1,610	1,400	1,610
2021-04-30	1,623	1,623	1,602	1,602	1,600	1,602
2021-04-28	-	-	-	1,605	-	1,605
2021-04-27	-	-	-	1,605	-	1,605
2021-04-26	-	-	-	1,605	-	1,605
2021-04-23	1,605	1,605	1,605	1,605	200	1,605
2021-04-22	1,616	1,616	1,616	1,616	200	1,616
2021-04-21	1,616	1,616	1,610	1,615	2,000	1,615
2021-04-20	1,626	1,654	1,625	1,626	700	1,626
2021-04-19	1,622	1,665	1,620	1,647	1,000	1,647
2021-04-16	1,605	1,621	1,605	1,621	300	1,621
2021-04-15	-	-	-	1,615	-	1,615
2021-04-14	1,629	1,629	1,605	1,615	2,100	1,615
2021-04-13	1,604	1,629	1,604	1,629	500	1,629
2021-04-12	1,621	1,622	1,609	1,609	2,200	1,609
2021-04-09	1,645	1,648	1,600	1,615	3,200	1,615
2021-04-08	1,637	1,639	1,635	1,635	600	1,635
2021-04-07	1,661	1,661	1,636	1,636	200	1,636
2021-04-06	1,654	1,660	1,633	1,633	1,200	1,633
2021-04-05	1,621	1,650	1,621	1,635	3,000	1,635
2021-04-02	1,617	1,623	1,610	1,619	600	1,619
2021-04-01	1,614	1,614	1,614	1,614	100	1,614
2021-03-31	1,621	1,621	1,613	1,613	300	1,613
2021-03-30	1,605	1,613	1,595	1,601	800	1,601
2021-03-29	1,616	1,634	1,606	1,607	3,000	1,607
2021-03-26	1,611	1,621	1,611	1,612	900	1,612
2021-03-25	1,600	1,631	1,600	1,610	2,100	1,610
2021-03-24	1,613	1,614	1,602	1,602	2,600	1,602
2021-03-23	1,635	1,635	1,629	1,629	300	1,629
2021-03-22	1,637	1,637	1,630	1,630	700	1,630
2021-03-19	1,670	1,670	1,630	1,638	2,900	1,638
2021-03-18	1,679	1,684	1,675	1,678	2,300	1,678
2021-03-17	1,648	1,675	1,635	1,675	1,300	1,675
2021-03-16	1,645	1,647	1,635	1,637	1,800	1,637
2021-03-15	1,644	1,645	1,629	1,637	600	1,637
2021-03-12	1,618	1,646	1,618	1,646	1,400	1,646
2021-03-11	1,621	1,634	1,608	1,619	2,200	1,619
2021-03-10	1,600	1,622	1,600	1,622	1,100	1,622
2021-03-09	1,599	1,610	1,593	1,596	1,100	1,596
2021-03-08	1,615	1,615	1,598	1,599	2,600	1,599
2021-03-05	1,615	1,628	1,598	1,600	7,200	1,600
2021-03-04	1,606	1,615	1,606	1,615	200	1,615
2021-03-03	1,592	1,669	1,592	1,616	1,700	1,616
2021-03-02	1,613	1,613	1,590	1,590	3,900	1,590
2021-03-01	1,616	1,631	1,607	1,613	2,400	1,613
2021-02-26	1,618	1,656	1,614	1,616	2,800	1,616
2021-02-25	1,647	1,647	1,621	1,643	1,300	1,643
2021-02-24	1,663	1,673	1,640	1,640	1,400	1,640
2021-02-22	1,655	1,687	1,636	1,669	1,300	1,669
2021-02-19	1,662	1,692	1,637	1,655	2,100	1,655
2021-02-18	1,698	1,699	1,629	1,665	9,200	1,665
2021-02-17	1,661	1,696	1,661	1,680	3,600	1,680
2021-02-16	1,650	1,703	1,627	1,660	12,100	1,660
2021-02-15	1,642	1,657	1,600	1,623	29,000	1,623
2021-02-12	1,758	1,787	1,755	1,762	10,600	1,762
2021-02-10	1,720	1,755	1,720	1,755	4,900	1,755
2021-02-09	1,757	1,757	1,716	1,743	3,600	1,743
2021-02-08	1,720	1,735	1,720	1,734	3,900	1,734
2021-02-05	1,719	1,720	1,701	1,701	1,900	1,701
2021-02-04	1,718	1,720	1,701	1,701	1,700	1,701
2021-02-03	1,708	1,727	1,705	1,710	1,000	1,710
2021-02-02	1,715	1,718	1,710	1,718	600	1,718
2021-02-01	1,689	1,719	1,685	1,689	4,500	1,689
2021-01-29	1,705	1,725	1,698	1,703	3,200	1,703
2021-01-28	1,702	1,720	1,701	1,704	1,600	1,704
2021-01-27	1,750	1,750	1,725	1,734	3,100	1,734
2021-01-26	1,734	1,736	1,718	1,721	2,300	1,721
2021-01-25	1,705	1,738	1,705	1,728	2,000	1,728
2021-01-22	1,705	1,719	1,700	1,716	1,800	1,716
2021-01-21	1,733	1,733	1,702	1,704	1,500	1,704
2021-01-20	1,715	1,715	1,651	1,715	12,100	1,715
2021-01-19	1,710	1,726	1,697	1,713	7,700	1,713
2021-01-18	1,708	1,745	1,703	1,720	3,300	1,720
2021-01-15	1,761	1,783	1,706	1,722	17,300	1,722
2021-01-14	1,869	1,870	1,760	1,761	29,300	1,761
2021-01-13	1,720	1,930	1,720	1,836	78,000	1,836
2021-01-12	1,663	1,714	1,663	1,714	11,200	1,714
2021-01-08	1,676	1,695	1,670	1,680	6,500	1,680
2021-01-07	1,690	1,708	1,678	1,687	3,700	1,687
2021-01-06	1,696	1,700	1,690	1,690	700	1,690
2021-01-05	1,681	1,707	1,676	1,696	1,800	1,696
2021-01-04	1,742	1,742	1,686	1,690	1,700	1,690

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