コンバム(6265)の株価時系列情報
コンバム(6265)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 130 | 130 | 130 | 130 | 5,000 |
2009/12/29 | 130 | 130 | 130 | 130 | 3,000 |
2009/12/28 | 129 | 129 | 129 | 129 | 4,000 |
2009/12/25 | 128 | 128 | 128 | 128 | 2,000 |
2009/12/24 | 125 | 125 | 125 | 125 | 1,000 |
2009/12/21 | 119 | 124 | 119 | 124 | 9,000 |
2009/12/18 | 129 | 129 | 129 | 129 | 2,000 |
2009/12/17 | 123 | 128 | 123 | 128 | 3,000 |
2009/12/16 | 123 | 123 | 123 | 123 | 1,000 |
2009/12/15 | 123 | 123 | 123 | 123 | 3,000 |
2009/12/14 | 124 | 125 | 123 | 123 | 8,000 |
2009/12/11 | 123 | 123 | 123 | 123 | 6,000 |
2009/12/10 | 125 | 125 | 121 | 121 | 7,000 |
2009/12/09 | 127 | 127 | 127 | 127 | 2,000 |
2009/12/08 | 127 | 127 | 127 | 127 | 2,000 |
2009/12/07 | 132 | 132 | 132 | 132 | 7,000 |
2009/12/02 | 125 | 129 | 125 | 129 | 5,000 |
2009/11/30 | 129 | 130 | 127 | 130 | 8,000 |
2009/11/26 | 130 | 130 | 127 | 127 | 3,000 |
2009/11/25 | 127 | 127 | 127 | 127 | 1,000 |
2009/11/24 | 123 | 124 | 123 | 124 | 3,000 |
2009/11/20 | 128 | 128 | 128 | 128 | 2,000 |
2009/11/18 | 130 | 130 | 130 | 130 | 1,000 |
2009/11/16 | 128 | 128 | 128 | 128 | 4,000 |
2009/11/13 | 136 | 136 | 136 | 136 | 1,000 |
2009/11/11 | 138 | 138 | 132 | 132 | 4,000 |
2009/11/10 | 135 | 135 | 135 | 135 | 4,000 |
2009/10/29 | 141 | 144 | 141 | 144 | 2,000 |
2009/10/28 | 148 | 148 | 148 | 148 | 2,000 |
2009/10/26 | 149 | 149 | 148 | 148 | 3,000 |
2009/10/23 | 146 | 147 | 146 | 147 | 5,000 |
2009/10/20 | 148 | 148 | 140 | 140 | 7,000 |
2009/10/19 | 150 | 150 | 150 | 150 | 1,000 |
2009/10/15 | 152 | 154 | 150 | 150 | 16,000 |
2009/10/14 | 152 | 152 | 151 | 151 | 3,000 |
2009/10/13 | 161 | 161 | 156 | 158 | 16,000 |
2009/10/09 | 123 | 173 | 123 | 156 | 146,000 |
2009/10/05 | 124 | 124 | 123 | 123 | 2,000 |
2009/09/29 | 134 | 134 | 134 | 134 | 3,000 |
2009/09/28 | 135 | 135 | 135 | 135 | 2,000 |
2009/09/25 | 135 | 135 | 135 | 135 | 1,000 |
2009/09/24 | 132 | 132 | 132 | 132 | 4,000 |
2009/09/03 | 132 | 132 | 132 | 132 | 1,000 |
2009/09/02 | 132 | 132 | 132 | 132 | 2,000 |
2009/08/28 | 135 | 136 | 133 | 133 | 9,000 |
2009/08/27 | 128 | 133 | 128 | 133 | 2,000 |
2009/08/26 | 138 | 138 | 138 | 138 | 1,000 |
2009/08/25 | 143 | 143 | 143 | 143 | 2,000 |
2009/08/24 | 139 | 139 | 139 | 139 | 1,000 |
2009/08/21 | 132 | 132 | 132 | 132 | 1,000 |
2009/08/14 | 139 | 139 | 135 | 135 | 2,000 |
2009/08/13 | 135 | 135 | 135 | 135 | 1,000 |
2009/08/12 | 140 | 140 | 140 | 140 | 1,000 |
2009/08/11 | 143 | 145 | 139 | 139 | 16,000 |
2009/07/30 | 128 | 128 | 128 | 128 | 1,000 |
2009/07/29 | 128 | 128 | 128 | 128 | 3,000 |
2009/07/28 | 128 | 128 | 128 | 128 | 1,000 |
2009/07/27 | 125 | 125 | 125 | 125 | 3,000 |
2009/07/24 | 122 | 122 | 122 | 122 | 2,000 |
2009/07/23 | 123 | 123 | 123 | 123 | 1,000 |
2009/07/21 | 125 | 125 | 120 | 120 | 4,000 |
2009/07/15 | 127 | 127 | 127 | 127 | 1,000 |
2009/07/14 | 123 | 132 | 123 | 132 | 2,000 |
2009/07/13 | 125 | 125 | 125 | 125 | 1,000 |
2009/07/09 | 130 | 130 | 130 | 130 | 2,000 |
2009/07/08 | 131 | 131 | 131 | 131 | 1,000 |
2009/07/07 | 133 | 133 | 133 | 133 | 2,000 |
2009/07/06 | 130 | 135 | 130 | 135 | 2,000 |
2009/07/03 | 130 | 135 | 130 | 135 | 2,000 |
2009/07/02 | 135 | 135 | 135 | 135 | 4,000 |
2009/07/01 | 129 | 130 | 129 | 130 | 3,000 |
2009/06/30 | 129 | 129 | 129 | 129 | 1,000 |
2009/06/26 | 125 | 125 | 124 | 124 | 2,000 |
2009/06/25 | 129 | 129 | 129 | 129 | 3,000 |
2009/06/22 | 126 | 126 | 126 | 126 | 1,000 |
2009/06/19 | 125 | 125 | 125 | 125 | 4,000 |
2009/06/18 | 125 | 128 | 125 | 128 | 3,000 |
2009/06/17 | 135 | 135 | 135 | 135 | 1,000 |
2009/06/16 | 136 | 136 | 136 | 136 | 3,000 |
2009/06/15 | 134 | 134 | 134 | 134 | 1,000 |
2009/06/12 | 125 | 125 | 124 | 124 | 5,000 |
2009/06/11 | 118 | 120 | 118 | 120 | 2,000 |
2009/06/10 | 117 | 117 | 117 | 117 | 3,000 |
2009/06/09 | 116 | 116 | 115 | 115 | 2,000 |
2009/06/08 | 114 | 115 | 114 | 115 | 4,000 |
2009/06/05 | 113 | 113 | 113 | 113 | 1,000 |
2009/06/04 | 111 | 114 | 111 | 114 | 2,000 |
2009/06/03 | 106 | 111 | 106 | 111 | 13,000 |
2009/06/02 | 105 | 120 | 105 | 120 | 12,000 |
2009/06/01 | 110 | 113 | 110 | 113 | 2,000 |
2009/05/29 | 104 | 105 | 104 | 105 | 7,000 |
2009/05/28 | 104 | 104 | 104 | 104 | 1,000 |
2009/05/27 | 105 | 105 | 101 | 101 | 3,000 |
2009/05/26 | 105 | 105 | 102 | 102 | 4,000 |
2009/05/25 | 103 | 103 | 103 | 103 | 1,000 |
2009/05/22 | 94 | 99 | 94 | 99 | 5,000 |
2009/05/21 | 100 | 100 | 99 | 99 | 2,000 |
2009/05/19 | 102 | 103 | 102 | 103 | 3,000 |
2009/05/13 | 102 | 102 | 102 | 102 | 1,000 |
2009/05/11 | 107 | 107 | 107 | 107 | 1,000 |
2009/05/08 | 101 | 101 | 101 | 101 | 1,000 |
2009/05/07 | 102 | 102 | 101 | 101 | 3,000 |
2009/04/28 | 106 | 106 | 106 | 106 | 3,000 |
2009/04/27 | 109 | 110 | 101 | 106 | 12,000 |
2009/04/21 | 104 | 104 | 104 | 104 | 2,000 |
2009/04/17 | 107 | 107 | 107 | 107 | 1,000 |
2009/04/16 | 105 | 105 | 105 | 105 | 1,000 |
2009/04/15 | 100 | 100 | 100 | 100 | 1,000 |
2009/04/13 | 100 | 100 | 100 | 100 | 1,000 |
2009/04/10 | 105 | 105 | 101 | 101 | 4,000 |
2009/04/09 | 100 | 100 | 100 | 100 | 2,000 |
2009/04/06 | 102 | 102 | 95 | 95 | 2,000 |
2009/04/03 | 100 | 100 | 96 | 98 | 5,000 |
2009/04/02 | 98 | 101 | 95 | 100 | 5,000 |
2009/04/01 | 96 | 98 | 96 | 98 | 7,000 |
2009/03/30 | 103 | 103 | 101 | 101 | 7,000 |
2009/03/27 | 102 | 102 | 102 | 102 | 3,000 |
2009/03/26 | 105 | 105 | 102 | 102 | 4,000 |
2009/03/25 | 103 | 104 | 103 | 104 | 7,000 |
2009/03/24 | 103 | 103 | 98 | 98 | 4,000 |
2009/03/23 | 100 | 100 | 100 | 100 | 1,000 |
2009/03/18 | 101 | 101 | 100 | 100 | 2,000 |
2009/03/17 | 101 | 101 | 101 | 101 | 2,000 |
2009/03/11 | 110 | 110 | 110 | 110 | 3,000 |
2009/03/03 | 115 | 115 | 115 | 115 | 10,000 |
2009/03/02 | 108 | 115 | 108 | 115 | 3,000 |
2009/02/27 | 107 | 107 | 107 | 107 | 1,000 |
2009/02/26 | 104 | 104 | 104 | 104 | 1,000 |
2009/02/25 | 101 | 101 | 101 | 101 | 1,000 |
2009/02/24 | 99 | 99 | 99 | 99 | 2,000 |
2009/02/23 | 99 | 99 | 99 | 99 | 1,000 |
2009/02/20 | 101 | 101 | 101 | 101 | 1,000 |
2009/02/18 | 102 | 107 | 102 | 107 | 4,000 |
2009/02/16 | 101 | 110 | 101 | 110 | 3,000 |
2009/02/12 | 110 | 110 | 110 | 110 | 3,000 |
2009/02/10 | 110 | 111 | 110 | 111 | 3,000 |
2009/02/04 | 115 | 115 | 115 | 115 | 1,000 |
2009/02/03 | 120 | 120 | 120 | 120 | 8,000 |
2009/01/30 | 122 | 122 | 122 | 122 | 1,000 |
2009/01/29 | 117 | 117 | 117 | 117 | 1,000 |
2009/01/28 | 115 | 115 | 115 | 115 | 2,000 |
2009/01/27 | 111 | 114 | 111 | 114 | 7,000 |
2009/01/26 | 115 | 115 | 115 | 115 | 11,000 |
2009/01/21 | 117 | 117 | 117 | 117 | 1,000 |
2009/01/19 | 118 | 118 | 118 | 118 | 2,000 |
2009/01/13 | 123 | 123 | 123 | 123 | 2,000 |
2009/01/07 | 125 | 126 | 125 | 126 | 2,000 |
2009/01/06 | 120 | 120 | 120 | 120 | 2,000 |