6265 コンバム(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,813	1,853	1,813	1,826	1,800	1,826
2023-12-28	1,776	1,798	1,776	1,798	400	1,798
2023-12-27	1,807	1,820	1,800	1,801	800	1,801
2023-12-26	1,800	1,810	1,800	1,807	800	1,807
2023-12-25	1,781	1,789	1,781	1,789	2,400	1,789
2023-12-22	1,785	1,785	1,779	1,780	3,000	1,780
2023-12-21	-	-	-	1,784	-	1,784
2023-12-20	1,785	1,793	1,784	1,784	500	1,784
2023-12-19	1,780	1,783	1,780	1,780	600	1,780
2023-12-18	1,770	1,782	1,765	1,781	2,200	1,781
2023-12-15	1,775	1,775	1,751	1,759	600	1,759
2023-12-14	1,753	1,777	1,753	1,777	500	1,777
2023-12-13	1,762	1,762	1,761	1,761	200	1,761
2023-12-12	1,788	1,788	1,762	1,762	1,100	1,762
2023-12-11	1,791	1,791	1,791	1,791	2,000	1,791
2023-12-08	1,765	1,765	1,765	1,765	100	1,765
2023-12-07	1,775	1,778	1,760	1,761	1,100	1,761
2023-12-06	1,767	1,767	1,761	1,761	300	1,761
2023-12-05	1,778	1,778	1,770	1,775	1,400	1,775
2023-12-04	1,797	1,797	1,776	1,778	1,100	1,778
2023-12-01	1,777	1,798	1,777	1,797	1,200	1,797
2023-11-30	1,736	1,777	1,736	1,777	4,100	1,777
2023-11-29	1,740	1,740	1,727	1,727	200	1,727
2023-11-28	-	-	-	1,727	-	1,727
2023-11-27	1,721	1,740	1,721	1,727	700	1,727
2023-11-24	1,740	1,743	1,708	1,714	700	1,714
2023-11-22	1,700	1,701	1,697	1,700	2,700	1,700
2023-11-21	1,700	1,705	1,700	1,705	1,700	1,705
2023-11-20	1,715	1,716	1,715	1,716	200	1,716
2023-11-17	1,714	1,715	1,714	1,715	1,700	1,715
2023-11-16	1,739	1,739	1,715	1,715	1,300	1,715
2023-11-15	1,723	1,740	1,710	1,740	1,600	1,740
2023-11-14	1,723	1,723	1,723	1,723	300	1,723
2023-11-13	1,740	1,741	1,740	1,741	700	1,741
2023-11-10	1,722	1,741	1,722	1,741	200	1,741
2023-11-09	1,742	1,744	1,736	1,737	1,800	1,737
2023-11-08	1,742	1,742	1,727	1,727	200	1,727
2023-11-07	1,744	1,744	1,742	1,742	800	1,742
2023-11-06	1,750	1,750	1,742	1,742	800	1,742
2023-11-02	1,750	1,750	1,747	1,748	600	1,748
2023-11-01	1,757	1,757	1,757	1,757	100	1,757
2023-10-31	1,757	1,757	1,757	1,757	100	1,757
2023-10-30	1,757	1,757	1,757	1,757	100	1,757
2023-10-27	-	-	-	1,744	-	1,744
2023-10-26	-	-	-	1,744	-	1,744
2023-10-25	1,744	1,744	1,744	1,744	200	1,744
2023-10-24	1,736	1,743	1,736	1,743	200	1,743
2023-10-23	1,745	1,757	1,733	1,733	800	1,733
2023-10-20	-	-	-	1,778	-	1,778
2023-10-19	1,744	1,778	1,744	1,778	600	1,778
2023-10-18	1,750	1,779	1,744	1,744	500	1,744
2023-10-17	1,752	1,752	1,750	1,750	700	1,750
2023-10-16	1,755	1,755	1,755	1,755	100	1,755
2023-10-13	1,756	1,756	1,755	1,755	200	1,755
2023-10-12	1,751	1,776	1,745	1,760	1,600	1,760
2023-10-11	1,749	1,751	1,749	1,751	2,200	1,751
2023-10-10	1,742	1,745	1,741	1,745	2,400	1,745
2023-10-06	1,743	1,743	1,740	1,741	18,500	1,741
2023-10-05	1,748	1,749	1,747	1,747	1,100	1,747
2023-10-04	1,775	1,776	1,746	1,746	1,200	1,746
2023-10-03	1,796	1,796	1,795	1,795	400	1,795
2023-10-02	1,794	1,795	1,794	1,795	300	1,795
2023-09-29	-	-	-	1,806	-	1,806
2023-09-28	1,802	1,806	1,802	1,806	300	1,806
2023-09-27	1,816	1,816	1,812	1,812	900	1,812
2023-09-26	1,816	1,816	1,811	1,811	200	1,811
2023-09-25	1,791	1,817	1,791	1,817	400	1,817
2023-09-22	1,834	1,834	1,834	1,834	2,300	1,834
2023-09-21	1,830	1,835	1,830	1,835	700	1,835
2023-09-20	1,793	1,828	1,791	1,821	400	1,821
2023-09-19	1,783	1,810	1,783	1,793	800	1,793
2023-09-15	1,790	1,819	1,782	1,782	900	1,782
2023-09-14	1,782	1,798	1,782	1,782	1,200	1,782
2023-09-13	1,791	1,799	1,791	1,799	500	1,799
2023-09-12	1,789	1,813	1,789	1,791	400	1,791
2023-09-11	1,782	1,788	1,782	1,788	600	1,788
2023-09-08	1,795	1,833	1,781	1,781	1,600	1,781
2023-09-07	1,857	1,857	1,800	1,800	1,200	1,800
2023-09-06	1,840	1,840	1,823	1,823	800	1,823
2023-09-05	1,845	1,876	1,841	1,841	1,800	1,841
2023-09-04	-	-	-	1,845	-	1,845
2023-09-01	1,859	1,859	1,840	1,845	1,000	1,845
2023-08-31	1,825	1,859	1,820	1,859	2,800	1,859
2023-08-30	-	-	-	1,825	-	1,825
2023-08-29	-	-	-	1,825	-	1,825
2023-08-28	1,778	1,825	1,778	1,825	600	1,825
2023-08-25	1,775	1,784	1,775	1,778	900	1,778
2023-08-24	1,791	1,791	1,764	1,767	8,900	1,767
2023-08-23	1,831	1,831	1,831	1,831	800	1,831
2023-08-22	1,860	1,860	1,830	1,833	800	1,833
2023-08-21	1,862	1,862	1,860	1,860	500	1,860
2023-08-18	1,899	1,899	1,899	1,899	200	1,899
2023-08-17	-	-	-	1,920	-	1,920
2023-08-16	1,920	1,920	1,920	1,920	100	1,920
2023-08-15	1,921	1,921	1,921	1,921	100	1,921
2023-08-14	1,900	1,920	1,880	1,920	1,900	1,920
2023-08-10	1,956	1,995	1,956	1,995	200	1,995
2023-08-09	1,964	1,964	1,962	1,962	300	1,962
2023-08-08	1,963	1,963	1,963	1,963	200	1,963
2023-08-07	1,955	1,958	1,955	1,958	300	1,958
2023-08-04	-	-	-	2,000	-	2,000
2023-08-03	-	-	-	2,000	-	2,000
2023-08-02	-	-	-	2,000	-	2,000
2023-08-01	2,000	2,000	2,000	2,000	200	2,000
2023-07-31	1,963	1,963	1,955	1,963	600	1,963
2023-07-28	-	-	-	1,976	-	1,976
2023-07-27	1,971	2,000	1,971	1,976	300	1,976
2023-07-26	1,986	1,986	1,986	1,986	100	1,986
2023-07-25	1,970	1,970	1,969	1,969	500	1,969
2023-07-24	-	-	-	1,980	-	1,980
2023-07-21	1,982	2,006	1,980	1,980	600	1,980
2023-07-20	2,005	2,005	1,981	1,981	600	1,981
2023-07-19	-	-	-	1,972	-	1,972
2023-07-18	1,981	1,981	1,972	1,972	15,900	1,972
2023-07-14	1,981	1,981	1,981	1,981	300	1,981
2023-07-13	-	-	-	1,985	-	1,985
2023-07-12	1,981	1,985	1,981	1,985	300	1,985
2023-07-11	-	-	-	1,985	-	1,985
2023-07-10	1,992	1,992	1,985	1,985	1,100	1,985
2023-07-07	-	-	-	1,997	-	1,997
2023-07-06	1,982	1,997	1,974	1,997	2,000	1,997
2023-07-05	-	-	-	1,982	-	1,982
2023-07-04	1,988	1,989	1,982	1,982	600	1,982
2023-07-03	1,974	1,977	1,972	1,973	1,500	1,973
2023-06-30	2,000	2,000	1,973	1,973	500	1,973
2023-06-29	2,010	2,010	2,000	2,006	1,000	2,006
2023-06-28	2,006	2,010	2,002	2,010	1,600	2,010
2023-06-27	2,000	2,012	2,000	2,012	1,300	2,012
2023-06-26	2,032	2,032	2,000	2,017	2,200	2,017
2023-06-23	2,016	2,018	2,002	2,018	800	2,018
2023-06-22	2,016	2,016	2,016	2,016	100	2,016
2023-06-21	2,015	2,015	2,000	2,002	1,300	2,002
2023-06-20	2,006	2,006	2,001	2,001	600	2,001
2023-06-19	-	-	-	2,003	-	2,003
2023-06-16	2,003	2,003	2,002	2,003	1,700	2,003
2023-06-15	2,008	2,008	2,003	2,003	500	2,003
2023-06-14	2,010	2,010	2,010	2,010	600	2,010
2023-06-13	2,004	2,010	2,003	2,010	1,000	2,010
2023-06-12	2,036	2,036	1,999	1,999	1,700	1,999
2023-06-09	-	-	-	2,007	-	2,007
2023-06-08	2,006	2,007	2,006	2,007	800	2,007
2023-06-07	2,006	2,006	2,006	2,006	400	2,006
2023-06-06	2,008	2,030	2,008	2,022	3,600	2,022
2023-06-05	2,022	2,022	2,008	2,008	500	2,008
2023-06-02	2,015	2,022	2,004	2,022	1,900	2,022
2023-06-01	2,020	2,020	2,005	2,005	2,000	2,005
2023-05-31	2,024	2,024	2,016	2,016	1,700	2,016
2023-05-30	2,043	2,043	2,024	2,024	1,000	2,024
2023-05-29	2,034	2,038	2,033	2,038	400	2,038
2023-05-26	2,042	2,042	2,036	2,036	200	2,036
2023-05-25	2,046	2,046	2,036	2,036	200	2,036
2023-05-24	2,039	2,059	2,039	2,059	400	2,059
2023-05-23	2,052	2,052	2,038	2,038	200	2,038
2023-05-22	2,041	2,041	2,038	2,038	1,300	2,038
2023-05-19	2,042	2,042	2,033	2,041	600	2,041
2023-05-18	2,047	2,100	2,040	2,043	2,500	2,043
2023-05-17	2,032	2,044	2,031	2,044	2,400	2,044
2023-05-16	2,040	2,042	2,034	2,034	1,100	2,034
2023-05-15	2,042	2,043	2,042	2,043	400	2,043
2023-05-12	-	-	-	2,042	-	2,042
2023-05-11	2,052	2,052	2,042	2,042	1,600	2,042
2023-05-10	-	-	-	2,040	-	2,040
2023-05-09	-	-	-	2,040	-	2,040
2023-05-08	2,040	2,040	2,040	2,040	200	2,040
2023-05-02	2,060	2,060	2,040	2,040	1,500	2,040
2023-05-01	2,046	2,060	2,046	2,060	500	2,060
2023-04-28	2,054	2,054	2,040	2,040	2,200	2,040
2023-04-27	2,071	2,071	2,050	2,054	1,000	2,054
2023-04-26	-	-	-	2,075	-	2,075
2023-04-25	-	-	-	2,075	-	2,075
2023-04-24	2,075	2,075	2,075	2,075	200	2,075
2023-04-21	2,037	2,037	2,037	2,037	100	2,037
2023-04-20	-	-	-	2,083	-	2,083
2023-04-19	2,033	2,083	2,033	2,083	500	2,083
2023-04-18	2,033	2,033	2,033	2,033	800	2,033
2023-04-17	2,042	2,060	2,042	2,060	400	2,060
2023-04-14	-	-	-	2,041	-	2,041
2023-04-13	2,045	2,058	2,041	2,041	600	2,041
2023-04-12	-	-	-	2,052	-	2,052
2023-04-11	2,064	2,064	2,052	2,052	600	2,052
2023-04-10	2,090	2,090	2,063	2,063	500	2,063
2023-04-07	2,083	2,090	2,060	2,090	300	2,090
2023-04-06	2,080	2,093	2,079	2,093	600	2,093
2023-04-05	2,130	2,130	2,080	2,080	200	2,080
2023-04-04	-	-	-	2,145	-	2,145
2023-04-03	2,089	2,150	2,089	2,145	2,100	2,145
2023-03-31	-	-	-	2,089	-	2,089
2023-03-30	2,095	2,095	2,065	2,089	400	2,089
2023-03-29	2,043	2,195	2,043	2,195	400	2,195
2023-03-28	-	-	-	2,037	-	2,037
2023-03-27	2,037	2,037	2,037	2,037	100	2,037
2023-03-24	-	-	-	2,035	-	2,035
2023-03-23	2,035	2,035	2,035	2,035	100	2,035
2023-03-22	2,030	2,035	2,030	2,035	300	2,035
2023-03-20	2,060	2,060	2,018	2,029	600	2,029
2023-03-17	2,110	2,110	2,110	2,110	200	2,110
2023-03-16	-	-	-	2,156	-	2,156
2023-03-15	2,156	2,156	2,156	2,156	100	2,156
2023-03-14	2,121	2,121	2,106	2,106	2,600	2,106
2023-03-13	2,130	2,130	2,130	2,130	200	2,130
2023-03-10	2,122	2,130	2,122	2,130	300	2,130
2023-03-09	2,124	2,124	2,124	2,124	100	2,124
2023-03-08	-	-	-	2,124	-	2,124
2023-03-07	2,174	2,174	2,124	2,124	300	2,124
2023-03-06	2,124	2,124	2,124	2,124	300	2,124
2023-03-03	2,120	2,120	2,120	2,120	8,000	2,120
2023-03-02	2,112	2,112	2,112	2,112	200	2,112
2023-03-01	-	-	-	2,145	-	2,145
2023-02-28	2,142	2,145	2,142	2,145	200	2,145
2023-02-27	2,214	2,214	2,151	2,151	800	2,151
2023-02-24	2,153	2,153	2,107	2,114	1,800	2,114
2023-02-22	2,154	2,154	2,154	2,154	200	2,154
2023-02-21	2,180	2,180	2,151	2,151	400	2,151
2023-02-20	2,080	2,080	2,080	2,080	200	2,080
2023-02-17	2,083	2,083	2,079	2,080	800	2,080
2023-02-16	2,098	2,130	2,080	2,118	2,100	2,118
2023-02-15	2,260	2,260	2,037	2,160	3,400	2,160
2023-02-14	2,268	2,268	2,262	2,262	600	2,262
2023-02-13	2,240	2,240	2,240	2,240	100	2,240
2023-02-10	2,260	2,260	2,210	2,210	700	2,210
2023-02-09	2,249	2,249	2,230	2,230	500	2,230
2023-02-08	2,209	2,249	2,209	2,249	300	2,249
2023-02-07	2,224	2,269	2,192	2,259	2,700	2,259
2023-02-06	2,267	2,272	2,224	2,224	300	2,224
2023-02-03	2,252	2,252	2,223	2,223	2,400	2,223
2023-02-02	2,252	2,252	2,252	2,252	800	2,252
2023-02-01	2,230	2,230	2,230	2,230	200	2,230
2023-01-31	2,252	2,252	2,230	2,230	1,200	2,230
2023-01-30	2,270	2,270	2,248	2,248	200	2,248
2023-01-27	2,223	2,249	2,223	2,249	200	2,249
2023-01-26	2,196	2,247	2,196	2,247	500	2,247
2023-01-25	2,293	2,296	2,293	2,296	4,300	2,296
2023-01-24	2,260	2,288	2,251	2,288	900	2,288
2023-01-23	2,250	2,279	2,250	2,279	2,800	2,279
2023-01-20	2,299	2,299	2,248	2,249	7,600	2,249
2023-01-19	2,331	2,363	2,331	2,338	900	2,338
2023-01-18	2,247	2,334	2,222	2,331	6,400	2,331
2023-01-17	2,150	2,212	2,150	2,212	2,700	2,212
2023-01-16	2,100	2,150	2,100	2,150	700	2,150
2023-01-13	2,138	2,160	2,100	2,100	4,300	2,100
2023-01-12	2,115	2,115	2,111	2,111	2,100	2,111
2023-01-11	2,050	2,115	2,050	2,115	3,500	2,115
2023-01-10	2,050	2,100	2,050	2,100	2,400	2,100
2023-01-06	2,050	2,050	2,041	2,047	1,100	2,047
2023-01-05	-	-	-	1,990	-	1,990
2023-01-04	1,970	1,990	1,950	1,990	2,000	1,990

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31