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 |
|---|---|---|---|---|---|
| 2005/12/30 | 368 | 371 | 368 | 368 | 33,000 |
| 2005/12/29 | 373 | 376 | 360 | 371 | 67,000 |
| 2005/12/28 | 355 | 374 | 355 | 373 | 87,000 |
| 2005/12/27 | 357 | 360 | 350 | 353 | 61,000 |
| 2005/12/26 | 350 | 356 | 350 | 356 | 55,000 |
| 2005/12/22 | 352 | 353 | 349 | 349 | 16,000 |
| 2005/12/21 | 352 | 356 | 351 | 354 | 42,000 |
| 2005/12/20 | 352 | 353 | 350 | 351 | 43,000 |
| 2005/12/19 | 351 | 356 | 350 | 352 | 59,000 |
| 2005/12/16 | 348 | 351 | 348 | 351 | 21,000 |
| 2005/12/15 | 352 | 352 | 349 | 351 | 14,000 |
| 2005/12/14 | 355 | 356 | 349 | 351 | 30,000 |
| 2005/12/13 | 360 | 361 | 350 | 354 | 80,000 |
| 2005/12/12 | 345 | 362 | 345 | 361 | 150,000 |
| 2005/12/09 | 341 | 341 | 338 | 341 | 6,000 |
| 2005/12/08 | 342 | 342 | 339 | 340 | 52,000 |
| 2005/12/07 | 339 | 342 | 339 | 340 | 34,000 |
| 2005/12/06 | 339 | 342 | 338 | 339 | 39,000 |
| 2005/12/05 | 338 | 339 | 337 | 338 | 31,000 |
| 2005/12/02 | 337 | 339 | 335 | 336 | 29,000 |
| 2005/12/01 | 346 | 347 | 336 | 337 | 15,000 |
| 2005/11/30 | 334 | 346 | 331 | 345 | 51,000 |
| 2005/11/29 | 335 | 337 | 334 | 334 | 37,000 |
| 2005/11/28 | 341 | 343 | 335 | 335 | 13,000 |
| 2005/11/25 | 341 | 341 | 332 | 333 | 22,000 |
| 2005/11/24 | 338 | 344 | 338 | 340 | 14,000 |
| 2005/11/22 | 339 | 340 | 339 | 340 | 14,000 |
| 2005/11/21 | 345 | 346 | 340 | 341 | 30,000 |
| 2005/11/18 | 340 | 354 | 340 | 345 | 81,000 |
| 2005/11/17 | 340 | 342 | 339 | 340 | 55,000 |
| 2005/11/16 | 333 | 342 | 330 | 340 | 95,000 |
| 2005/11/15 | 333 | 333 | 330 | 331 | 22,000 |
| 2005/11/14 | 330 | 331 | 330 | 331 | 22,000 |
| 2005/11/11 | 340 | 341 | 321 | 329 | 71,000 |
| 2005/11/10 | 344 | 351 | 335 | 343 | 69,000 |
| 2005/11/09 | 347 | 360 | 337 | 343 | 194,000 |
| 2005/11/08 | 322 | 348 | 322 | 348 | 277,000 |
| 2005/11/07 | 320 | 324 | 320 | 322 | 34,000 |
| 2005/11/04 | 324 | 325 | 319 | 320 | 32,000 |
| 2005/11/02 | 320 | 324 | 319 | 324 | 44,000 |
| 2005/11/01 | 325 | 325 | 320 | 321 | 14,000 |
| 2005/10/31 | 323 | 325 | 320 | 321 | 33,000 |
| 2005/10/28 | 323 | 324 | 320 | 323 | 18,000 |
| 2005/10/27 | 321 | 324 | 320 | 323 | 15,000 |
| 2005/10/26 | 324 | 335 | 322 | 322 | 46,000 |
| 2005/10/25 | 323 | 325 | 320 | 325 | 25,000 |
| 2005/10/24 | 320 | 321 | 317 | 318 | 31,000 |
| 2005/10/21 | 321 | 321 | 318 | 321 | 8,000 |
| 2005/10/20 | 318 | 318 | 318 | 318 | 2,000 |
| 2005/10/19 | 324 | 324 | 320 | 320 | 41,000 |
| 2005/10/18 | 320 | 322 | 319 | 321 | 31,000 |
| 2005/10/17 | 323 | 324 | 320 | 322 | 16,000 |
| 2005/10/14 | 326 | 327 | 325 | 325 | 6,000 |
| 2005/10/13 | 325 | 325 | 325 | 325 | 55,000 |
| 2005/10/12 | 326 | 331 | 325 | 325 | 32,000 |
| 2005/10/11 | 327 | 327 | 325 | 327 | 11,000 |
| 2005/10/07 | 326 | 328 | 326 | 327 | 16,000 |
| 2005/10/06 | 327 | 327 | 327 | 327 | 5,000 |
| 2005/10/05 | 327 | 329 | 327 | 328 | 25,000 |
| 2005/10/04 | 330 | 331 | 329 | 330 | 21,000 |
| 2005/10/03 | 331 | 331 | 326 | 326 | 5,000 |
| 2005/09/30 | 327 | 328 | 325 | 325 | 40,000 |
| 2005/09/29 | 329 | 329 | 326 | 327 | 42,000 |
| 2005/09/28 | 328 | 330 | 327 | 329 | 19,000 |
| 2005/09/27 | 328 | 329 | 327 | 328 | 21,000 |
| 2005/09/26 | 325 | 330 | 325 | 328 | 36,000 |
| 2005/09/22 | 326 | 327 | 325 | 325 | 56,000 |
| 2005/09/21 | 330 | 331 | 326 | 326 | 40,000 |
| 2005/09/20 | 327 | 331 | 325 | 328 | 41,000 |
| 2005/09/16 | 325 | 327 | 325 | 325 | 21,000 |
| 2005/09/15 | 329 | 330 | 325 | 325 | 28,000 |
| 2005/09/14 | 329 | 330 | 322 | 330 | 24,000 |
| 2005/09/13 | 326 | 330 | 326 | 330 | 7,000 |
| 2005/09/12 | 328 | 333 | 326 | 327 | 38,000 |
| 2005/09/09 | 327 | 327 | 325 | 326 | 13,000 |
| 2005/09/08 | 327 | 330 | 326 | 330 | 43,000 |
| 2005/09/07 | 330 | 331 | 328 | 328 | 19,000 |
| 2005/09/06 | 330 | 331 | 330 | 330 | 20,000 |
| 2005/09/05 | 332 | 333 | 330 | 330 | 45,000 |
| 2005/09/02 | 330 | 335 | 329 | 330 | 29,000 |
| 2005/09/01 | 330 | 332 | 330 | 332 | 21,000 |
| 2005/08/30 | 328 | 335 | 327 | 335 | 6,000 |
| 2005/08/29 | 337 | 339 | 328 | 328 | 22,000 |
| 2005/08/26 | 334 | 337 | 332 | 336 | 8,000 |
| 2005/08/25 | 340 | 341 | 334 | 339 | 43,000 |
| 2005/08/24 | 337 | 338 | 335 | 338 | 10,000 |
| 2005/08/23 | 340 | 340 | 335 | 336 | 16,000 |
| 2005/08/22 | 335 | 342 | 334 | 335 | 16,000 |
| 2005/08/19 | 339 | 341 | 334 | 334 | 28,000 |
| 2005/08/18 | 344 | 345 | 340 | 340 | 16,000 |
| 2005/08/17 | 340 | 346 | 338 | 345 | 50,000 |
| 2005/08/16 | 338 | 339 | 336 | 338 | 20,000 |
| 2005/08/15 | 334 | 340 | 334 | 338 | 27,000 |
| 2005/08/12 | 340 | 340 | 331 | 334 | 21,000 |
| 2005/08/11 | 344 | 345 | 340 | 340 | 38,000 |
| 2005/08/10 | 340 | 345 | 338 | 344 | 62,000 |
| 2005/08/09 | 335 | 340 | 327 | 340 | 23,000 |
| 2005/08/08 | 335 | 336 | 325 | 334 | 17,000 |
| 2005/08/05 | 338 | 345 | 332 | 339 | 67,000 |
| 2005/08/04 | 335 | 340 | 331 | 339 | 31,000 |
| 2005/08/03 | 345 | 356 | 329 | 331 | 87,000 |
| 2005/08/02 | 359 | 363 | 341 | 348 | 193,000 |
| 2005/08/01 | 329 | 354 | 329 | 354 | 226,000 |
| 2005/07/29 | 326 | 328 | 326 | 328 | 12,000 |
| 2005/07/28 | 325 | 326 | 325 | 326 | 4,000 |
| 2005/07/27 | 324 | 326 | 324 | 326 | 6,000 |
| 2005/07/26 | 330 | 332 | 326 | 326 | 28,000 |
| 2005/07/25 | 331 | 334 | 329 | 330 | 19,000 |
| 2005/07/22 | 326 | 331 | 326 | 331 | 35,000 |
| 2005/07/21 | 326 | 333 | 325 | 332 | 10,000 |
| 2005/07/20 | 330 | 330 | 325 | 325 | 64,000 |
| 2005/07/19 | 332 | 332 | 330 | 330 | 10,000 |
| 2005/07/15 | 334 | 336 | 326 | 335 | 49,000 |
| 2005/07/14 | 328 | 330 | 325 | 328 | 37,000 |
| 2005/07/13 | 330 | 330 | 325 | 326 | 4,000 |
| 2005/07/12 | 332 | 332 | 325 | 330 | 41,000 |
| 2005/07/11 | 333 | 335 | 325 | 334 | 18,000 |
| 2005/07/08 | 324 | 325 | 322 | 323 | 10,000 |
| 2005/07/07 | 325 | 326 | 325 | 326 | 4,000 |
| 2005/07/06 | 322 | 323 | 322 | 323 | 2,000 |
| 2005/07/05 | 330 | 330 | 322 | 325 | 27,000 |
| 2005/07/04 | 339 | 340 | 330 | 331 | 13,000 |
| 2005/07/01 | 340 | 340 | 333 | 340 | 36,000 |
| 2005/06/30 | 333 | 338 | 332 | 336 | 52,000 |
| 2005/06/29 | 330 | 336 | 329 | 330 | 60,000 |
| 2005/06/28 | 319 | 326 | 319 | 325 | 4,000 |
| 2005/06/27 | 319 | 325 | 319 | 325 | 5,000 |
| 2005/06/24 | 321 | 322 | 316 | 318 | 33,000 |
| 2005/06/23 | 324 | 325 | 320 | 321 | 12,000 |
| 2005/06/22 | 330 | 333 | 330 | 333 | 4,000 |
| 2005/06/21 | 335 | 335 | 329 | 334 | 16,000 |
| 2005/06/20 | 316 | 335 | 315 | 330 | 56,000 |
| 2005/06/17 | 323 | 324 | 314 | 316 | 16,000 |
| 2005/06/16 | 315 | 325 | 311 | 324 | 45,000 |
| 2005/06/15 | 314 | 315 | 312 | 313 | 31,000 |
| 2005/06/14 | 320 | 320 | 314 | 315 | 22,000 |
| 2005/06/13 | 319 | 320 | 312 | 320 | 20,000 |
| 2005/06/10 | 316 | 327 | 316 | 320 | 18,000 |
| 2005/06/09 | 322 | 323 | 315 | 322 | 26,000 |
| 2005/06/08 | 333 | 336 | 321 | 322 | 46,000 |
| 2005/06/07 | 344 | 350 | 325 | 335 | 125,000 |
| 2005/06/06 | 325 | 359 | 325 | 340 | 257,000 |
| 2005/06/03 | 307 | 320 | 306 | 315 | 40,000 |
| 2005/06/02 | 305 | 306 | 305 | 306 | 10,000 |
| 2005/06/01 | 303 | 307 | 303 | 306 | 12,000 |
| 2005/05/31 | 304 | 310 | 302 | 305 | 10,000 |
| 2005/05/30 | 301 | 305 | 301 | 305 | 19,000 |
| 2005/05/27 | 300 | 308 | 300 | 302 | 20,000 |
| 2005/05/26 | 302 | 305 | 300 | 300 | 55,000 |
| 2005/05/25 | 309 | 319 | 301 | 303 | 80,000 |
| 2005/05/24 | 303 | 314 | 302 | 309 | 42,000 |
| 2005/05/23 | 304 | 311 | 303 | 305 | 31,000 |
| 2005/05/20 | 310 | 314 | 303 | 303 | 52,000 |
| 2005/05/19 | 314 | 315 | 310 | 310 | 47,000 |
| 2005/05/18 | 310 | 319 | 309 | 319 | 23,000 |
| 2005/05/17 | 319 | 320 | 310 | 319 | 46,000 |
| 2005/05/16 | 340 | 341 | 319 | 319 | 58,000 |
| 2005/05/13 | 360 | 360 | 346 | 346 | 17,000 |
| 2005/05/12 | 359 | 360 | 359 | 359 | 12,000 |
| 2005/05/11 | 358 | 361 | 349 | 360 | 34,000 |
| 2005/05/10 | 350 | 360 | 349 | 354 | 23,000 |
| 2005/05/09 | 350 | 350 | 340 | 350 | 15,000 |
| 2005/05/06 | 350 | 355 | 349 | 350 | 12,000 |
| 2005/05/02 | 345 | 346 | 345 | 345 | 10,000 |
| 2005/04/28 | 361 | 361 | 348 | 350 | 22,000 |
| 2005/04/27 | 361 | 365 | 358 | 359 | 21,000 |
| 2005/04/26 | 360 | 363 | 360 | 363 | 6,000 |
| 2005/04/25 | 360 | 365 | 358 | 359 | 22,000 |
| 2005/04/22 | 365 | 370 | 359 | 360 | 19,000 |
| 2005/04/21 | 364 | 370 | 360 | 360 | 29,000 |
| 2005/04/20 | 355 | 385 | 354 | 375 | 107,000 |
| 2005/04/19 | 369 | 370 | 355 | 355 | 44,000 |
| 2005/04/18 | 332 | 370 | 328 | 370 | 52,000 |
| 2005/04/15 | 325 | 395 | 325 | 340 | 145,000 |
| 2005/04/14 | 330 | 330 | 320 | 325 | 7,000 |
| 2005/04/13 | 340 | 340 | 337 | 338 | 12,000 |
| 2005/04/12 | 350 | 350 | 345 | 345 | 14,000 |
| 2005/04/11 | 353 | 354 | 349 | 350 | 21,000 |
| 2005/04/08 | 350 | 353 | 350 | 353 | 9,000 |
| 2005/04/07 | 350 | 360 | 350 | 351 | 41,000 |
| 2005/04/06 | 335 | 365 | 332 | 351 | 117,000 |
| 2005/04/05 | 320 | 329 | 318 | 329 | 12,000 |
| 2005/04/04 | 315 | 330 | 315 | 320 | 30,000 |
| 2005/03/30 | 320 | 320 | 316 | 317 | 13,000 |
| 2005/03/29 | 321 | 328 | 320 | 327 | 20,000 |
| 2005/03/28 | 325 | 328 | 320 | 327 | 20,000 |
| 2005/03/28 | 1 -> 2.00 分割 | ||||
| 2005/03/25 | 631 | 640 | 629 | 635 | 56,000 |
| 2005/03/24 | 638 | 641 | 631 | 638 | 47,000 |
| 2005/03/23 | 640 | 641 | 639 | 640 | 35,000 |
| 2005/03/22 | 636 | 641 | 636 | 640 | 39,000 |
| 2005/03/18 | 640 | 640 | 629 | 635 | 63,000 |
| 2005/03/17 | 635 | 636 | 630 | 635 | 29,000 |
| 2005/03/16 | 665 | 665 | 638 | 638 | 77,000 |
| 2005/03/15 | 681 | 685 | 661 | 665 | 69,000 |
| 2005/03/14 | 679 | 700 | 671 | 680 | 261,000 |
| 2005/03/11 | 630 | 631 | 630 | 630 | 26,000 |
| 2005/03/10 | 640 | 640 | 630 | 630 | 4,000 |
| 2005/03/09 | 640 | 640 | 631 | 631 | 11,000 |
| 2005/03/08 | 640 | 641 | 631 | 631 | 25,000 |
| 2005/03/07 | 646 | 646 | 640 | 640 | 7,000 |
| 2005/03/04 | 644 | 651 | 642 | 645 | 20,000 |
| 2005/03/03 | 655 | 660 | 640 | 650 | 74,000 |
| 2005/03/02 | 645 | 665 | 637 | 640 | 66,000 |
| 2005/03/01 | 640 | 645 | 635 | 636 | 14,000 |
| 2005/02/28 | 630 | 635 | 629 | 635 | 27,000 |
| 2005/02/25 | 625 | 630 | 620 | 630 | 5,000 |
| 2005/02/24 | 621 | 625 | 621 | 625 | 5,000 |
| 2005/02/23 | 620 | 630 | 620 | 630 | 13,000 |
| 2005/02/22 | 626 | 630 | 620 | 625 | 10,000 |
| 2005/02/21 | 616 | 630 | 616 | 630 | 15,000 |
| 2005/02/18 | 645 | 645 | 610 | 610 | 21,000 |
| 2005/02/17 | 655 | 660 | 630 | 630 | 40,000 |
| 2005/02/16 | 670 | 670 | 650 | 660 | 99,000 |
| 2005/02/15 | 650 | 685 | 645 | 645 | 176,000 |
| 2005/02/14 | 629 | 640 | 629 | 640 | 31,000 |
| 2005/02/10 | 629 | 630 | 619 | 620 | 23,000 |
| 2005/02/09 | 626 | 641 | 626 | 631 | 35,000 |
| 2005/02/08 | 635 | 636 | 612 | 625 | 38,000 |
| 2005/02/07 | 621 | 650 | 590 | 635 | 340,000 |
| 2005/02/04 | 730 | 740 | 724 | 730 | 43,000 |
| 2005/02/03 | 755 | 755 | 730 | 735 | 27,000 |
| 2005/02/02 | 732 | 750 | 732 | 750 | 34,000 |
| 2005/02/01 | 749 | 750 | 729 | 730 | 77,000 |
| 2005/01/31 | 741 | 750 | 736 | 750 | 58,000 |
| 2005/01/28 | 741 | 755 | 740 | 742 | 62,000 |
| 2005/01/27 | 757 | 757 | 741 | 741 | 31,000 |
| 2005/01/26 | 769 | 770 | 740 | 760 | 82,000 |
| 2005/01/25 | 778 | 780 | 760 | 765 | 81,000 |
| 2005/01/24 | 775 | 788 | 765 | 780 | 110,000 |
| 2005/01/21 | 717 | 770 | 705 | 761 | 140,000 |
| 2005/01/20 | 710 | 720 | 698 | 720 | 63,000 |
| 2005/01/19 | 749 | 760 | 714 | 716 | 111,000 |
| 2005/01/18 | 780 | 780 | 735 | 745 | 97,000 |
| 2005/01/17 | 788 | 795 | 770 | 780 | 79,000 |
| 2005/01/14 | 760 | 805 | 750 | 785 | 198,000 |
| 2005/01/13 | 769 | 770 | 711 | 768 | 189,000 |
| 2005/01/12 | 769 | 819 | 754 | 769 | 510,000 |
| 2005/01/11 | 720 | 790 | 720 | 767 | 708,000 |
| 2005/01/07 | 649 | 710 | 649 | 705 | 502,000 |
| 2005/01/06 | 637 | 643 | 625 | 636 | 104,000 |
| 2005/01/05 | 596 | 639 | 591 | 633 | 96,000 |
| 2005/01/04 | 601 | 602 | 595 | 596 | 11,000 |