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 |
|---|---|---|---|---|---|
| 2022/12/30 | 2,035 | 2,035 | 1,990 | 1,990 | 2,100 |
| 2022/12/29 | 1,958 | 2,038 | 1,958 | 2,038 | 400 |
| 2022/12/28 | 1,995 | 2,093 | 1,995 | 2,043 | 1,500 |
| 2022/12/27 | 2,000 | 2,000 | 1,995 | 1,995 | 400 |
| 2022/12/26 | 1,996 | 1,996 | 1,996 | 1,996 | 700 |
| 2022/12/23 | 2,003 | 2,003 | 1,986 | 2,000 | 800 |
| 2022/12/22 | 2,043 | 2,043 | 2,030 | 2,030 | 300 |
| 2022/12/21 | 2,002 | 2,043 | 1,991 | 2,043 | 1,200 |
| 2022/12/20 | 2,051 | 2,051 | 2,000 | 2,000 | 900 |
| 2022/12/19 | 2,041 | 2,050 | 2,040 | 2,048 | 400 |
| 2022/12/16 | 2,052 | 2,052 | 2,041 | 2,041 | 600 |
| 2022/12/15 | 2,075 | 2,075 | 2,075 | 2,075 | 100 |
| 2022/12/14 | 2,053 | 2,053 | 2,052 | 2,052 | 300 |
| 2022/12/13 | 2,069 | 2,070 | 2,060 | 2,070 | 500 |
| 2022/12/12 | 2,070 | 2,070 | 2,050 | 2,050 | 500 |
| 2022/12/09 | 2,030 | 2,050 | 2,016 | 2,050 | 500 |
| 2022/12/08 | 2,014 | 2,014 | 2,014 | 2,014 | 100 |
| 2022/12/07 | 2,028 | 2,030 | 2,012 | 2,014 | 1,300 |
| 2022/12/06 | 2,010 | 2,013 | 2,010 | 2,013 | 2,000 |
| 2022/12/05 | 2,007 | 2,010 | 2,007 | 2,010 | 300 |
| 2022/12/02 | 2,077 | 2,077 | 2,030 | 2,050 | 1,000 |
| 2022/12/01 | 2,020 | 2,087 | 2,020 | 2,077 | 1,100 |
| 2022/11/30 | 2,000 | 2,030 | 1,980 | 2,020 | 3,500 |
| 2022/11/29 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2022/11/28 | 2,010 | 2,010 | 1,990 | 2,000 | 400 |
| 2022/11/25 | 1,998 | 2,000 | 1,998 | 2,000 | 1,000 |
| 2022/11/24 | 1,990 | 1,996 | 1,981 | 1,996 | 400 |
| 2022/11/22 | 1,988 | 1,988 | 1,988 | 1,988 | 200 |
| 2022/11/21 | 1,976 | 2,000 | 1,950 | 1,985 | 1,300 |
| 2022/11/18 | 1,990 | 1,990 | 1,990 | 1,990 | 100 |
| 2022/11/17 | 1,980 | 1,980 | 1,980 | 1,980 | 100 |
| 2022/11/16 | 1,958 | 1,960 | 1,958 | 1,960 | 600 |
| 2022/11/15 | 1,979 | 1,979 | 1,941 | 1,958 | 2,500 |
| 2022/11/14 | 1,964 | 1,979 | 1,950 | 1,979 | 700 |
| 2022/11/11 | 1,920 | 1,920 | 1,914 | 1,914 | 200 |
| 2022/11/10 | 1,970 | 1,970 | 1,917 | 1,917 | 600 |
| 2022/11/09 | 1,900 | 1,970 | 1,900 | 1,970 | 1,000 |
| 2022/11/08 | 1,956 | 1,956 | 1,916 | 1,916 | 1,000 |
| 2022/11/07 | 1,948 | 1,951 | 1,917 | 1,951 | 1,200 |
| 2022/11/04 | 1,910 | 1,910 | 1,901 | 1,901 | 300 |
| 2022/11/02 | 1,910 | 1,910 | 1,910 | 1,910 | 100 |
| 2022/11/01 | 1,902 | 1,919 | 1,902 | 1,919 | 200 |
| 2022/10/31 | 1,881 | 1,881 | 1,881 | 1,881 | 100 |
| 2022/10/28 | 1,885 | 1,885 | 1,885 | 1,885 | 200 |
| 2022/10/27 | 1,945 | 1,945 | 1,910 | 1,910 | 400 |
| 2022/10/26 | 1,923 | 1,939 | 1,923 | 1,939 | 200 |
| 2022/10/25 | 1,883 | 1,883 | 1,883 | 1,883 | 100 |
| 2022/10/24 | 1,854 | 1,854 | 1,854 | 1,854 | 100 |
| 2022/10/19 | 1,850 | 1,854 | 1,850 | 1,854 | 400 |
| 2022/10/18 | 1,850 | 1,872 | 1,850 | 1,872 | 200 |
| 2022/10/17 | 1,844 | 1,850 | 1,841 | 1,850 | 1,100 |
| 2022/10/14 | 1,851 | 1,851 | 1,851 | 1,851 | 1,600 |
| 2022/10/13 | 1,846 | 1,850 | 1,846 | 1,850 | 400 |
| 2022/10/12 | 1,898 | 1,898 | 1,846 | 1,846 | 2,100 |
| 2022/10/11 | 1,922 | 1,960 | 1,898 | 1,898 | 900 |
| 2022/10/06 | 1,922 | 1,922 | 1,922 | 1,922 | 100 |
| 2022/10/05 | 1,908 | 1,908 | 1,908 | 1,908 | 100 |
| 2022/10/04 | 1,874 | 1,874 | 1,874 | 1,874 | 100 |
| 2022/10/03 | 1,889 | 1,889 | 1,871 | 1,871 | 700 |
| 2022/09/28 | 1,880 | 1,889 | 1,880 | 1,889 | 400 |
| 2022/09/27 | 1,867 | 1,885 | 1,865 | 1,885 | 800 |
| 2022/09/26 | 1,905 | 1,905 | 1,875 | 1,875 | 1,300 |
| 2022/09/22 | 1,905 | 1,905 | 1,905 | 1,905 | 300 |
| 2022/09/21 | 1,905 | 1,905 | 1,900 | 1,903 | 400 |
| 2022/09/20 | 1,910 | 1,910 | 1,905 | 1,905 | 1,100 |
| 2022/09/16 | 1,929 | 1,931 | 1,926 | 1,926 | 700 |
| 2022/09/15 | 1,991 | 1,991 | 1,950 | 1,952 | 500 |
| 2022/09/14 | 1,936 | 1,992 | 1,936 | 1,980 | 400 |
| 2022/09/13 | 1,930 | 1,959 | 1,930 | 1,958 | 8,500 |
| 2022/09/12 | 1,983 | 1,983 | 1,930 | 1,930 | 700 |
| 2022/09/07 | 1,936 | 1,937 | 1,929 | 1,929 | 1,800 |
| 2022/09/06 | 1,945 | 1,975 | 1,945 | 1,975 | 900 |
| 2022/09/05 | 1,959 | 1,975 | 1,932 | 1,975 | 600 |
| 2022/09/02 | 1,976 | 1,976 | 1,951 | 1,967 | 600 |
| 2022/09/01 | 1,977 | 1,977 | 1,940 | 1,940 | 400 |
| 2022/08/31 | 1,975 | 1,980 | 1,945 | 1,980 | 1,800 |
| 2022/08/30 | 1,979 | 1,979 | 1,949 | 1,950 | 1,300 |
| 2022/08/29 | 1,951 | 1,951 | 1,915 | 1,915 | 700 |
| 2022/08/26 | 1,951 | 1,951 | 1,951 | 1,951 | 100 |
| 2022/08/25 | 1,960 | 1,961 | 1,953 | 1,960 | 1,700 |
| 2022/08/24 | 1,960 | 1,960 | 1,960 | 1,960 | 300 |
| 2022/08/23 | 1,955 | 1,994 | 1,955 | 1,957 | 600 |
| 2022/08/22 | 1,975 | 1,998 | 1,975 | 1,975 | 1,000 |
| 2022/08/19 | 1,975 | 1,975 | 1,975 | 1,975 | 200 |
| 2022/08/18 | 1,941 | 1,986 | 1,941 | 1,986 | 2,400 |
| 2022/08/17 | 2,048 | 2,048 | 1,970 | 1,970 | 2,000 |
| 2022/08/16 | 2,046 | 2,081 | 1,850 | 2,002 | 14,700 |
| 2022/08/15 | 2,074 | 2,198 | 2,074 | 2,193 | 5,300 |
| 2022/08/12 | 2,050 | 2,050 | 2,049 | 2,049 | 800 |
| 2022/08/10 | 2,035 | 2,057 | 2,020 | 2,022 | 2,600 |
| 2022/08/09 | 2,023 | 2,036 | 2,023 | 2,034 | 700 |
| 2022/08/08 | 2,019 | 2,080 | 2,019 | 2,023 | 2,400 |
| 2022/08/05 | 2,039 | 2,039 | 2,015 | 2,015 | 300 |
| 2022/08/04 | 1,975 | 2,020 | 1,975 | 2,009 | 2,600 |
| 2022/08/03 | 1,975 | 1,975 | 1,970 | 1,975 | 1,200 |
| 2022/08/02 | 1,982 | 1,982 | 1,982 | 1,982 | 600 |
| 2022/08/01 | 2,039 | 2,039 | 1,980 | 1,982 | 1,100 |
| 2022/07/29 | 2,005 | 2,005 | 1,967 | 2,002 | 300 |
| 2022/07/28 | 2,000 | 2,039 | 2,000 | 2,007 | 4,100 |
| 2022/07/27 | 1,976 | 1,976 | 1,970 | 1,970 | 200 |
| 2022/07/26 | 1,960 | 1,960 | 1,924 | 1,924 | 700 |
| 2022/07/25 | 1,910 | 1,910 | 1,910 | 1,910 | 200 |
| 2022/07/21 | 1,949 | 1,950 | 1,901 | 1,901 | 400 |
| 2022/07/20 | 1,901 | 1,901 | 1,901 | 1,901 | 100 |
| 2022/07/19 | 1,910 | 1,910 | 1,910 | 1,910 | 300 |
| 2022/07/15 | 1,943 | 1,943 | 1,910 | 1,910 | 200 |
| 2022/07/14 | 1,850 | 1,903 | 1,850 | 1,903 | 400 |
| 2022/07/13 | 1,853 | 1,853 | 1,853 | 1,853 | 100 |
| 2022/07/11 | 1,840 | 1,840 | 1,840 | 1,840 | 300 |
| 2022/07/08 | 1,832 | 1,832 | 1,832 | 1,832 | 200 |
| 2022/07/07 | 1,830 | 1,830 | 1,830 | 1,830 | 200 |
| 2022/07/06 | 1,832 | 1,832 | 1,830 | 1,830 | 200 |
| 2022/07/05 | 1,835 | 1,838 | 1,835 | 1,838 | 400 |
| 2022/07/04 | 1,882 | 1,882 | 1,851 | 1,851 | 200 |
| 2022/07/01 | 1,924 | 1,924 | 1,855 | 1,882 | 500 |
| 2022/06/29 | 1,844 | 1,844 | 1,844 | 1,844 | 200 |
| 2022/06/28 | 1,880 | 1,880 | 1,880 | 1,880 | 100 |
| 2022/06/27 | 1,889 | 1,889 | 1,889 | 1,889 | 200 |
| 2022/06/24 | 1,910 | 1,910 | 1,843 | 1,865 | 1,700 |
| 2022/06/23 | 1,951 | 1,951 | 1,910 | 1,910 | 800 |
| 2022/06/21 | 1,951 | 1,951 | 1,951 | 1,951 | 900 |
| 2022/06/20 | 1,953 | 1,953 | 1,951 | 1,951 | 300 |
| 2022/06/17 | 1,986 | 1,986 | 1,986 | 1,986 | 100 |
| 2022/06/16 | 2,000 | 2,000 | 2,000 | 2,000 | 100 |
| 2022/06/15 | 1,943 | 1,956 | 1,927 | 1,927 | 1,300 |
| 2022/06/14 | 1,903 | 1,903 | 1,903 | 1,903 | 100 |
| 2022/06/13 | 1,922 | 1,945 | 1,900 | 1,923 | 2,100 |
| 2022/06/10 | 2,079 | 2,084 | 2,031 | 2,031 | 2,000 |
| 2022/06/09 | 2,060 | 2,110 | 2,060 | 2,110 | 2,000 |
| 2022/06/08 | 2,053 | 2,084 | 2,034 | 2,084 | 4,100 |
| 2022/06/07 | 1,920 | 1,963 | 1,920 | 1,963 | 1,800 |
| 2022/06/06 | 1,853 | 1,947 | 1,853 | 1,935 | 4,400 |
| 2022/06/03 | 1,845 | 1,928 | 1,845 | 1,877 | 3,200 |
| 2022/06/02 | 1,854 | 1,854 | 1,840 | 1,844 | 300 |
| 2022/06/01 | 1,803 | 1,840 | 1,803 | 1,840 | 300 |
| 2022/05/31 | 1,828 | 1,828 | 1,803 | 1,803 | 1,400 |
| 2022/05/30 | 1,814 | 1,828 | 1,805 | 1,828 | 3,700 |
| 2022/05/27 | 1,811 | 1,811 | 1,775 | 1,800 | 2,900 |
| 2022/05/26 | 1,820 | 1,820 | 1,805 | 1,805 | 300 |
| 2022/05/25 | 1,812 | 1,813 | 1,803 | 1,809 | 1,700 |
| 2022/05/24 | 1,794 | 1,820 | 1,794 | 1,812 | 600 |
| 2022/05/23 | 1,801 | 1,810 | 1,793 | 1,793 | 2,300 |
| 2022/05/20 | 1,850 | 1,850 | 1,827 | 1,833 | 1,200 |
| 2022/05/19 | 1,821 | 1,849 | 1,820 | 1,849 | 1,800 |
| 2022/05/18 | 1,849 | 1,849 | 1,814 | 1,821 | 3,300 |
| 2022/05/17 | 1,814 | 1,816 | 1,814 | 1,816 | 200 |
| 2022/05/16 | 1,780 | 1,800 | 1,755 | 1,800 | 5,200 |
| 2022/05/13 | 1,749 | 1,773 | 1,749 | 1,760 | 600 |
| 2022/05/12 | 1,705 | 1,705 | 1,703 | 1,703 | 800 |
| 2022/05/11 | 1,705 | 1,720 | 1,705 | 1,705 | 1,400 |
| 2022/05/10 | 1,741 | 1,741 | 1,716 | 1,716 | 700 |
| 2022/05/09 | 1,777 | 1,777 | 1,777 | 1,777 | 300 |
| 2022/05/06 | 1,777 | 1,777 | 1,777 | 1,777 | 200 |
| 2022/05/02 | 1,795 | 1,795 | 1,774 | 1,792 | 400 |
| 2022/04/27 | 1,744 | 1,766 | 1,744 | 1,766 | 300 |
| 2022/04/26 | 1,795 | 1,795 | 1,795 | 1,795 | 100 |
| 2022/04/25 | 1,760 | 1,768 | 1,750 | 1,768 | 7,800 |
| 2022/04/22 | 1,785 | 1,785 | 1,769 | 1,769 | 700 |
| 2022/04/21 | 1,818 | 1,818 | 1,778 | 1,778 | 1,100 |
| 2022/04/20 | 1,818 | 1,818 | 1,818 | 1,818 | 400 |
| 2022/04/19 | 1,801 | 1,869 | 1,801 | 1,818 | 500 |
| 2022/04/18 | 1,880 | 1,880 | 1,841 | 1,841 | 600 |
| 2022/04/14 | 1,898 | 1,898 | 1,840 | 1,840 | 700 |
| 2022/04/13 | 1,825 | 1,898 | 1,825 | 1,898 | 400 |
| 2022/04/12 | 1,857 | 1,858 | 1,825 | 1,825 | 700 |
| 2022/04/11 | 1,897 | 1,897 | 1,874 | 1,897 | 900 |
| 2022/04/08 | 1,898 | 1,905 | 1,892 | 1,892 | 1,100 |
| 2022/04/07 | 1,944 | 1,944 | 1,899 | 1,903 | 600 |
| 2022/04/06 | 1,888 | 1,930 | 1,888 | 1,930 | 800 |
| 2022/04/05 | 1,940 | 1,940 | 1,940 | 1,940 | 100 |
| 2022/04/04 | 1,903 | 1,940 | 1,903 | 1,940 | 500 |
| 2022/04/01 | 1,916 | 1,943 | 1,916 | 1,943 | 200 |
| 2022/03/31 | 1,904 | 1,944 | 1,904 | 1,938 | 600 |
| 2022/03/30 | 1,940 | 1,951 | 1,931 | 1,932 | 400 |
| 2022/03/29 | 1,911 | 1,952 | 1,911 | 1,952 | 700 |
| 2022/03/28 | 1,953 | 1,953 | 1,953 | 1,953 | 100 |
| 2022/03/25 | 1,951 | 1,960 | 1,903 | 1,953 | 2,900 |
| 2022/03/24 | 1,900 | 1,943 | 1,865 | 1,943 | 3,500 |
| 2022/03/23 | 1,820 | 1,820 | 1,820 | 1,820 | 100 |
| 2022/03/22 | 1,821 | 1,821 | 1,782 | 1,812 | 600 |
| 2022/03/18 | 1,780 | 1,821 | 1,780 | 1,821 | 200 |
| 2022/03/17 | 1,850 | 1,880 | 1,772 | 1,840 | 3,600 |
| 2022/03/16 | 1,695 | 1,812 | 1,695 | 1,812 | 1,600 |
| 2022/03/15 | 1,700 | 1,700 | 1,682 | 1,682 | 1,700 |
| 2022/03/14 | 1,692 | 1,700 | 1,692 | 1,700 | 600 |
| 2022/03/11 | 1,713 | 1,713 | 1,700 | 1,700 | 1,800 |
| 2022/03/10 | 1,720 | 1,768 | 1,716 | 1,716 | 700 |
| 2022/03/09 | 1,723 | 1,731 | 1,710 | 1,715 | 1,000 |
| 2022/03/08 | 1,730 | 1,731 | 1,730 | 1,731 | 300 |
| 2022/03/07 | 1,767 | 1,773 | 1,735 | 1,735 | 900 |
| 2022/03/04 | 1,800 | 1,801 | 1,771 | 1,771 | 600 |
| 2022/03/03 | 1,762 | 1,802 | 1,762 | 1,802 | 1,800 |
| 2022/03/02 | 1,808 | 1,808 | 1,735 | 1,775 | 5,900 |
| 2022/03/01 | 1,768 | 1,814 | 1,760 | 1,809 | 1,100 |
| 2022/02/28 | 1,756 | 1,768 | 1,725 | 1,768 | 2,100 |
| 2022/02/25 | 1,681 | 1,733 | 1,681 | 1,716 | 5,100 |
| 2022/02/24 | 1,700 | 1,724 | 1,692 | 1,705 | 1,700 |
| 2022/02/22 | 1,788 | 1,798 | 1,701 | 1,740 | 8,700 |
| 2022/02/21 | 1,901 | 1,912 | 1,843 | 1,848 | 5,300 |
| 2022/02/18 | 1,790 | 1,969 | 1,790 | 1,932 | 8,700 |
| 2022/02/17 | 1,895 | 1,899 | 1,760 | 1,785 | 13,200 |
| 2022/02/16 | 1,999 | 1,999 | 1,892 | 1,892 | 10,700 |
| 2022/02/15 | 2,200 | 2,200 | 1,946 | 1,946 | 12,600 |
| 2022/02/14 | 2,301 | 2,335 | 2,250 | 2,301 | 5,300 |
| 2022/02/10 | 2,361 | 2,448 | 2,361 | 2,437 | 1,400 |
| 2022/02/09 | 2,489 | 2,489 | 2,389 | 2,389 | 500 |
| 2022/02/08 | 2,339 | 2,339 | 2,339 | 2,339 | 100 |
| 2022/02/07 | 2,491 | 2,491 | 2,365 | 2,365 | 1,900 |
| 2022/02/04 | 2,545 | 2,611 | 2,470 | 2,490 | 5,200 |
| 2022/02/03 | 2,471 | 2,546 | 2,425 | 2,545 | 2,900 |
| 2022/02/02 | 2,400 | 2,450 | 2,381 | 2,421 | 2,200 |
| 2022/02/01 | 2,293 | 2,394 | 2,293 | 2,360 | 1,500 |
| 2022/01/31 | 2,274 | 2,274 | 2,234 | 2,274 | 2,600 |
| 2022/01/28 | 2,238 | 2,274 | 2,237 | 2,274 | 900 |
| 2022/01/27 | 2,240 | 2,240 | 2,200 | 2,200 | 1,400 |
| 2022/01/26 | 2,238 | 2,240 | 2,200 | 2,240 | 4,400 |
| 2022/01/25 | 2,273 | 2,273 | 2,205 | 2,207 | 2,200 |
| 2022/01/24 | 2,281 | 2,281 | 2,231 | 2,281 | 1,300 |
| 2022/01/21 | 2,273 | 2,298 | 2,240 | 2,297 | 2,000 |
| 2022/01/20 | 2,345 | 2,345 | 2,227 | 2,300 | 3,900 |
| 2022/01/19 | 2,452 | 2,456 | 2,290 | 2,346 | 9,300 |
| 2022/01/18 | 2,521 | 2,552 | 2,452 | 2,456 | 3,000 |
| 2022/01/17 | 2,507 | 2,558 | 2,507 | 2,558 | 1,300 |
| 2022/01/14 | 2,575 | 2,575 | 2,502 | 2,507 | 3,700 |
| 2022/01/13 | 2,552 | 2,633 | 2,552 | 2,587 | 5,200 |
| 2022/01/12 | 2,519 | 2,545 | 2,515 | 2,515 | 2,000 |
| 2022/01/11 | 2,450 | 2,547 | 2,448 | 2,498 | 3,200 |
| 2022/01/07 | 2,393 | 2,438 | 2,393 | 2,405 | 1,400 |
| 2022/01/06 | 2,399 | 2,450 | 2,349 | 2,349 | 5,200 |
| 2022/01/05 | 2,452 | 2,533 | 2,380 | 2,446 | 11,100 |
| 2022/01/04 | 2,250 | 2,740 | 2,250 | 2,586 | 26,700 |