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 |
|---|---|---|---|---|---|
| 2006/12/28 | 410 | 410 | 408 | 408 | 4,000 |
| 2006/12/27 | 410 | 410 | 404 | 405 | 20,000 |
| 2006/12/26 | 399 | 411 | 399 | 410 | 44,000 |
| 2006/12/25 | 400 | 404 | 395 | 399 | 33,000 |
| 2006/12/22 | 382 | 392 | 382 | 392 | 14,000 |
| 2006/12/21 | 384 | 385 | 383 | 384 | 18,000 |
| 2006/12/20 | 391 | 391 | 385 | 386 | 16,000 |
| 2006/12/19 | 390 | 393 | 390 | 390 | 21,000 |
| 2006/12/18 | 391 | 394 | 390 | 394 | 7,000 |
| 2006/12/15 | 395 | 395 | 393 | 393 | 16,000 |
| 2006/12/14 | 395 | 396 | 392 | 395 | 17,000 |
| 2006/12/12 | 392 | 394 | 391 | 392 | 5,000 |
| 2006/12/11 | 394 | 396 | 390 | 396 | 17,000 |
| 2006/12/08 | 394 | 394 | 390 | 391 | 4,000 |
| 2006/12/07 | 395 | 396 | 390 | 395 | 16,000 |
| 2006/12/06 | 394 | 396 | 394 | 396 | 2,000 |
| 2006/12/05 | 389 | 389 | 389 | 389 | 6,000 |
| 2006/12/04 | 389 | 390 | 389 | 390 | 5,000 |
| 2006/12/01 | 396 | 397 | 394 | 394 | 7,000 |
| 2006/11/30 | 395 | 399 | 395 | 399 | 12,000 |
| 2006/11/29 | 395 | 400 | 395 | 395 | 20,000 |
| 2006/11/28 | 395 | 395 | 395 | 395 | 3,000 |
| 2006/11/27 | 396 | 396 | 384 | 385 | 4,000 |
| 2006/11/22 | 384 | 384 | 384 | 384 | 1,000 |
| 2006/11/21 | 384 | 384 | 380 | 380 | 19,000 |
| 2006/11/20 | 387 | 388 | 381 | 384 | 18,000 |
| 2006/11/17 | 393 | 393 | 393 | 393 | 17,000 |
| 2006/11/16 | 393 | 394 | 391 | 393 | 10,000 |
| 2006/11/15 | 395 | 395 | 394 | 395 | 6,000 |
| 2006/11/14 | 390 | 396 | 390 | 396 | 19,000 |
| 2006/11/13 | 396 | 396 | 391 | 391 | 18,000 |
| 2006/11/10 | 401 | 404 | 395 | 396 | 52,000 |
| 2006/11/09 | 402 | 402 | 402 | 402 | 1,000 |
| 2006/11/08 | 405 | 406 | 389 | 401 | 35,000 |
| 2006/11/07 | 404 | 405 | 404 | 405 | 10,000 |
| 2006/11/06 | 409 | 409 | 401 | 405 | 9,000 |
| 2006/11/02 | 410 | 410 | 410 | 410 | 10,000 |
| 2006/11/01 | 411 | 411 | 410 | 411 | 3,000 |
| 2006/10/31 | 410 | 411 | 409 | 411 | 12,000 |
| 2006/10/30 | 420 | 421 | 409 | 410 | 14,000 |
| 2006/10/27 | 419 | 420 | 419 | 420 | 2,000 |
| 2006/10/26 | 421 | 421 | 420 | 420 | 10,000 |
| 2006/10/25 | 416 | 420 | 410 | 420 | 15,000 |
| 2006/10/24 | 413 | 420 | 412 | 416 | 26,000 |
| 2006/10/23 | 416 | 418 | 405 | 408 | 60,000 |
| 2006/10/20 | 400 | 435 | 399 | 420 | 134,000 |
| 2006/10/19 | 397 | 401 | 392 | 399 | 10,000 |
| 2006/10/17 | 387 | 388 | 381 | 386 | 13,000 |
| 2006/10/16 | 385 | 392 | 382 | 392 | 17,000 |
| 2006/10/13 | 384 | 385 | 384 | 385 | 2,000 |
| 2006/10/12 | 379 | 386 | 378 | 381 | 12,000 |
| 2006/10/11 | 378 | 381 | 378 | 378 | 14,000 |
| 2006/10/10 | 385 | 386 | 377 | 378 | 4,000 |
| 2006/10/06 | 396 | 397 | 391 | 392 | 14,000 |
| 2006/10/05 | 396 | 397 | 395 | 396 | 4,000 |
| 2006/10/04 | 390 | 391 | 390 | 391 | 8,000 |
| 2006/10/03 | 396 | 396 | 388 | 390 | 4,000 |
| 2006/10/02 | 395 | 396 | 395 | 396 | 6,000 |
| 2006/09/29 | 396 | 400 | 396 | 400 | 4,000 |
| 2006/09/28 | 388 | 396 | 388 | 396 | 15,000 |
| 2006/09/27 | 388 | 388 | 388 | 388 | 1,000 |
| 2006/09/26 | 393 | 393 | 390 | 393 | 8,000 |
| 2006/09/25 | 388 | 399 | 388 | 398 | 8,000 |
| 2006/09/22 | 385 | 386 | 381 | 385 | 24,000 |
| 2006/09/21 | 385 | 386 | 384 | 386 | 5,000 |
| 2006/09/20 | 389 | 389 | 385 | 385 | 7,000 |
| 2006/09/19 | 391 | 392 | 390 | 392 | 12,000 |
| 2006/09/15 | 402 | 403 | 389 | 390 | 39,000 |
| 2006/09/14 | 405 | 407 | 402 | 402 | 3,000 |
| 2006/09/13 | 409 | 410 | 400 | 400 | 24,000 |
| 2006/09/12 | 400 | 408 | 394 | 408 | 39,000 |
| 2006/09/11 | 409 | 410 | 398 | 398 | 62,000 |
| 2006/09/08 | 414 | 435 | 405 | 410 | 486,000 |
| 2006/09/07 | 389 | 396 | 385 | 387 | 22,000 |
| 2006/09/06 | 395 | 395 | 390 | 390 | 8,000 |
| 2006/09/05 | 390 | 391 | 389 | 390 | 11,000 |
| 2006/09/04 | 389 | 392 | 389 | 390 | 25,000 |
| 2006/09/01 | 398 | 400 | 382 | 392 | 44,000 |
| 2006/08/31 | 390 | 394 | 390 | 394 | 3,000 |
| 2006/08/30 | 398 | 399 | 390 | 394 | 19,000 |
| 2006/08/29 | 403 | 403 | 399 | 399 | 4,000 |
| 2006/08/28 | 404 | 405 | 395 | 395 | 62,000 |
| 2006/08/25 | 408 | 409 | 401 | 405 | 19,000 |
| 2006/08/24 | 401 | 407 | 400 | 406 | 14,000 |
| 2006/08/23 | 410 | 410 | 401 | 402 | 12,000 |
| 2006/08/22 | 404 | 405 | 401 | 401 | 6,000 |
| 2006/08/21 | 409 | 410 | 405 | 405 | 8,000 |
| 2006/08/18 | 406 | 408 | 405 | 405 | 11,000 |
| 2006/08/17 | 406 | 409 | 404 | 404 | 30,000 |
| 2006/08/16 | 410 | 410 | 400 | 406 | 31,000 |
| 2006/08/15 | 400 | 409 | 400 | 408 | 18,000 |
| 2006/08/14 | 410 | 410 | 400 | 404 | 33,000 |
| 2006/08/11 | 406 | 424 | 394 | 396 | 191,000 |
| 2006/08/10 | 385 | 385 | 384 | 385 | 5,000 |
| 2006/08/09 | 385 | 385 | 380 | 382 | 12,000 |
| 2006/08/08 | 393 | 393 | 387 | 387 | 3,000 |
| 2006/08/07 | 398 | 400 | 390 | 392 | 17,000 |
| 2006/08/04 | 399 | 400 | 393 | 400 | 38,000 |
| 2006/08/03 | 388 | 402 | 388 | 402 | 11,000 |
| 2006/08/02 | 386 | 387 | 386 | 387 | 8,000 |
| 2006/08/01 | 390 | 392 | 387 | 387 | 34,000 |
| 2006/07/31 | 389 | 399 | 387 | 398 | 21,000 |
| 2006/07/28 | 380 | 385 | 380 | 385 | 22,000 |
| 2006/07/27 | 365 | 380 | 365 | 380 | 3,000 |
| 2006/07/26 | 380 | 381 | 377 | 377 | 11,000 |
| 2006/07/25 | 378 | 386 | 378 | 380 | 16,000 |
| 2006/07/20 | 360 | 387 | 360 | 387 | 4,000 |
| 2006/07/19 | 361 | 362 | 360 | 362 | 13,000 |
| 2006/07/18 | 396 | 410 | 360 | 365 | 38,000 |
| 2006/07/14 | 381 | 381 | 378 | 380 | 19,000 |
| 2006/07/13 | 380 | 381 | 380 | 381 | 2,000 |
| 2006/07/12 | 396 | 396 | 382 | 382 | 8,000 |
| 2006/07/11 | 389 | 390 | 389 | 389 | 6,000 |
| 2006/07/10 | 380 | 389 | 380 | 386 | 11,000 |
| 2006/07/07 | 392 | 400 | 386 | 400 | 40,000 |
| 2006/07/06 | 396 | 400 | 396 | 399 | 6,000 |
| 2006/07/05 | 399 | 403 | 397 | 402 | 22,000 |
| 2006/07/04 | 400 | 401 | 400 | 401 | 9,000 |
| 2006/07/03 | 409 | 409 | 395 | 399 | 36,000 |
| 2006/06/30 | 393 | 405 | 392 | 400 | 44,000 |
| 2006/06/29 | 390 | 394 | 385 | 393 | 48,000 |
| 2006/06/28 | 394 | 425 | 385 | 394 | 90,000 |
| 2006/06/27 | 380 | 381 | 375 | 381 | 37,000 |
| 2006/06/26 | 386 | 401 | 380 | 380 | 30,000 |
| 2006/06/23 | 381 | 396 | 381 | 395 | 15,000 |
| 2006/06/22 | 390 | 401 | 390 | 395 | 11,000 |
| 2006/06/21 | 395 | 396 | 380 | 390 | 18,000 |
| 2006/06/20 | 394 | 396 | 381 | 395 | 39,000 |
| 2006/06/19 | 395 | 396 | 395 | 395 | 14,000 |
| 2006/06/16 | 400 | 410 | 399 | 400 | 26,000 |
| 2006/06/15 | 395 | 401 | 380 | 385 | 22,000 |
| 2006/06/14 | 381 | 385 | 380 | 385 | 5,000 |
| 2006/06/13 | 383 | 384 | 374 | 376 | 48,000 |
| 2006/06/12 | 398 | 400 | 380 | 383 | 10,000 |
| 2006/06/09 | 380 | 394 | 380 | 394 | 15,000 |
| 2006/06/08 | 395 | 395 | 384 | 389 | 35,000 |
| 2006/06/07 | 393 | 400 | 390 | 400 | 21,000 |
| 2006/06/06 | 392 | 420 | 391 | 400 | 41,000 |
| 2006/06/05 | 411 | 411 | 410 | 410 | 6,000 |
| 2006/06/02 | 434 | 446 | 389 | 429 | 252,000 |
| 2006/06/01 | 377 | 435 | 368 | 435 | 86,000 |
| 2006/05/31 | 397 | 397 | 384 | 385 | 24,000 |
| 2006/05/30 | 389 | 400 | 389 | 400 | 16,000 |
| 2006/05/29 | 413 | 414 | 390 | 400 | 30,000 |
| 2006/05/26 | 400 | 417 | 398 | 402 | 67,000 |
| 2006/05/25 | 400 | 401 | 389 | 395 | 23,000 |
| 2006/05/24 | 404 | 405 | 387 | 400 | 102,000 |
| 2006/05/23 | 422 | 423 | 395 | 405 | 91,000 |
| 2006/05/22 | 423 | 425 | 412 | 423 | 116,000 |
| 2006/05/19 | 421 | 430 | 418 | 423 | 92,000 |
| 2006/05/18 | 421 | 424 | 405 | 421 | 96,000 |
| 2006/05/17 | 442 | 450 | 407 | 430 | 280,000 |
| 2006/05/16 | 470 | 507 | 440 | 442 | 826,000 |
| 2006/05/15 | 503 | 580 | 457 | 465 | 1,648,000 |
| 2006/05/12 | 451 | 715 | 450 | 503 | 5,569,000 |
| 2006/05/11 | 426 | 439 | 426 | 432 | 26,000 |
| 2006/05/10 | 424 | 425 | 424 | 425 | 6,000 |
| 2006/05/09 | 431 | 435 | 426 | 426 | 30,000 |
| 2006/05/08 | 427 | 430 | 425 | 430 | 41,000 |
| 2006/05/02 | 425 | 426 | 421 | 421 | 5,000 |
| 2006/05/01 | 438 | 439 | 430 | 430 | 10,000 |
| 2006/04/28 | 441 | 441 | 421 | 425 | 13,000 |
| 2006/04/27 | 429 | 441 | 429 | 441 | 24,000 |
| 2006/04/26 | 425 | 429 | 422 | 427 | 42,000 |
| 2006/04/25 | 430 | 431 | 419 | 420 | 12,000 |
| 2006/04/24 | 440 | 440 | 426 | 430 | 35,000 |
| 2006/04/21 | 444 | 445 | 440 | 440 | 13,000 |
| 2006/04/20 | 450 | 450 | 445 | 446 | 7,000 |
| 2006/04/19 | 460 | 466 | 455 | 455 | 28,000 |
| 2006/04/18 | 460 | 465 | 450 | 460 | 47,000 |
| 2006/04/17 | 460 | 460 | 459 | 460 | 15,000 |
| 2006/04/14 | 450 | 461 | 450 | 460 | 7,000 |
| 2006/04/13 | 460 | 465 | 450 | 450 | 20,000 |
| 2006/04/12 | 464 | 465 | 460 | 460 | 38,000 |
| 2006/04/11 | 469 | 470 | 468 | 470 | 4,000 |
| 2006/04/10 | 464 | 468 | 462 | 463 | 32,000 |
| 2006/04/07 | 467 | 473 | 467 | 467 | 35,000 |
| 2006/04/06 | 469 | 471 | 467 | 468 | 26,000 |
| 2006/04/05 | 475 | 480 | 470 | 475 | 8,000 |
| 2006/04/04 | 475 | 480 | 468 | 480 | 25,000 |
| 2006/04/03 | 466 | 479 | 466 | 478 | 52,000 |
| 2006/03/31 | 470 | 471 | 464 | 470 | 25,000 |
| 2006/03/30 | 471 | 471 | 464 | 470 | 25,000 |
| 2006/03/29 | 470 | 473 | 469 | 470 | 21,000 |
| 2006/03/28 | 478 | 479 | 475 | 479 | 9,000 |
| 2006/03/27 | 478 | 491 | 478 | 480 | 23,000 |
| 2006/03/24 | 476 | 481 | 475 | 475 | 47,000 |
| 2006/03/23 | 470 | 495 | 470 | 495 | 55,000 |
| 2006/03/22 | 460 | 470 | 460 | 470 | 8,000 |
| 2006/03/20 | 465 | 465 | 459 | 460 | 15,000 |
| 2006/03/17 | 457 | 465 | 450 | 465 | 20,000 |
| 2006/03/16 | 459 | 460 | 456 | 458 | 6,000 |
| 2006/03/15 | 464 | 465 | 459 | 459 | 17,000 |
| 2006/03/14 | 465 | 469 | 463 | 466 | 19,000 |
| 2006/03/13 | 480 | 480 | 453 | 460 | 27,000 |
| 2006/03/10 | 465 | 481 | 465 | 480 | 13,000 |
| 2006/03/09 | 460 | 465 | 460 | 465 | 12,000 |
| 2006/03/08 | 454 | 460 | 454 | 460 | 11,000 |
| 2006/03/07 | 477 | 478 | 454 | 455 | 8,000 |
| 2006/03/06 | 460 | 481 | 450 | 480 | 15,000 |
| 2006/03/03 | 490 | 491 | 486 | 486 | 24,000 |
| 2006/03/02 | 481 | 486 | 480 | 480 | 7,000 |
| 2006/03/01 | 469 | 484 | 465 | 484 | 9,000 |
| 2006/02/28 | 489 | 490 | 464 | 466 | 17,000 |
| 2006/02/27 | 490 | 501 | 477 | 490 | 34,000 |
| 2006/02/24 | 480 | 485 | 480 | 485 | 12,000 |
| 2006/02/23 | 458 | 479 | 457 | 470 | 28,000 |
| 2006/02/22 | 430 | 450 | 430 | 450 | 13,000 |
| 2006/02/21 | 417 | 426 | 414 | 423 | 48,000 |
| 2006/02/20 | 459 | 460 | 410 | 417 | 88,000 |
| 2006/02/17 | 479 | 480 | 456 | 460 | 18,000 |
| 2006/02/16 | 480 | 485 | 479 | 480 | 13,000 |
| 2006/02/15 | 480 | 491 | 479 | 480 | 18,000 |
| 2006/02/14 | 487 | 495 | 464 | 474 | 99,000 |
| 2006/02/13 | 510 | 510 | 489 | 490 | 70,000 |
| 2006/02/10 | 539 | 540 | 494 | 510 | 247,000 |
| 2006/02/09 | 524 | 546 | 523 | 540 | 510,000 |
| 2006/02/08 | 523 | 525 | 500 | 501 | 96,000 |
| 2006/02/07 | 496 | 535 | 495 | 526 | 134,000 |
| 2006/02/06 | 484 | 494 | 480 | 494 | 71,000 |
| 2006/02/03 | 481 | 486 | 480 | 485 | 46,000 |
| 2006/02/02 | 494 | 494 | 485 | 485 | 43,000 |
| 2006/02/01 | 483 | 490 | 483 | 490 | 32,000 |
| 2006/01/31 | 495 | 501 | 481 | 484 | 58,000 |
| 2006/01/30 | 506 | 507 | 495 | 495 | 105,000 |
| 2006/01/27 | 510 | 515 | 499 | 505 | 95,000 |
| 2006/01/26 | 508 | 510 | 506 | 509 | 66,000 |
| 2006/01/25 | 493 | 509 | 493 | 507 | 68,000 |
| 2006/01/24 | 470 | 495 | 470 | 493 | 101,000 |
| 2006/01/23 | 503 | 504 | 477 | 477 | 89,000 |
| 2006/01/20 | 510 | 529 | 504 | 505 | 199,000 |
| 2006/01/19 | 460 | 512 | 454 | 510 | 195,000 |
| 2006/01/18 | 498 | 499 | 450 | 470 | 320,000 |
| 2006/01/17 | 511 | 544 | 499 | 500 | 1,157,000 |
| 2006/01/16 | 434 | 550 | 434 | 510 | 2,521,000 |
| 2006/01/13 | 415 | 425 | 414 | 415 | 118,000 |
| 2006/01/12 | 399 | 416 | 399 | 415 | 187,000 |
| 2006/01/11 | 417 | 424 | 395 | 395 | 152,000 |
| 2006/01/10 | 376 | 418 | 376 | 418 | 188,000 |
| 2006/01/06 | 376 | 377 | 372 | 373 | 83,000 |
| 2006/01/05 | 377 | 379 | 372 | 376 | 69,000 |
| 2006/01/04 | 369 | 374 | 369 | 373 | 20,000 |