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 |
|---|---|---|---|---|---|
| 2010/12/30 | 259 | 259 | 259 | 259 | 3,000 |
| 2010/12/29 | 251 | 251 | 251 | 251 | 2,000 |
| 2010/12/28 | 258 | 258 | 251 | 252 | 9,000 |
| 2010/12/27 | 265 | 265 | 265 | 265 | 4,000 |
| 2010/12/24 | 260 | 262 | 260 | 262 | 9,000 |
| 2010/12/22 | 260 | 260 | 258 | 258 | 7,000 |
| 2010/12/21 | 261 | 266 | 258 | 258 | 12,000 |
| 2010/12/20 | 263 | 263 | 257 | 257 | 8,000 |
| 2010/12/17 | 265 | 266 | 265 | 266 | 7,000 |
| 2010/12/16 | 261 | 263 | 261 | 263 | 3,000 |
| 2010/12/15 | 262 | 262 | 261 | 261 | 8,000 |
| 2010/12/14 | 268 | 268 | 259 | 262 | 28,000 |
| 2010/12/13 | 274 | 274 | 269 | 269 | 14,000 |
| 2010/12/10 | 278 | 278 | 270 | 270 | 21,000 |
| 2010/12/09 | 270 | 270 | 270 | 270 | 5,000 |
| 2010/12/08 | 0 | 0 | 0 | 274 | 0 |
| 2010/12/07 | 274 | 274 | 274 | 274 | 1,000 |
| 2010/12/06 | 273 | 273 | 273 | 273 | 5,000 |
| 2010/12/03 | 270 | 270 | 268 | 268 | 3,000 |
| 2010/12/02 | 270 | 270 | 270 | 270 | 3,000 |
| 2010/12/01 | 267 | 270 | 267 | 269 | 4,000 |
| 2010/11/30 | 272 | 272 | 265 | 265 | 3,000 |
| 2010/11/29 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/11/26 | 278 | 278 | 262 | 262 | 8,000 |
| 2010/11/25 | 260 | 262 | 260 | 262 | 9,000 |
| 2010/11/24 | 253 | 253 | 252 | 252 | 4,000 |
| 2010/11/22 | 260 | 260 | 260 | 260 | 3,000 |
| 2010/11/19 | 258 | 258 | 258 | 258 | 2,000 |
| 2010/11/18 | 255 | 255 | 251 | 255 | 4,000 |
| 2010/11/17 | 259 | 259 | 259 | 259 | 1,000 |
| 2010/11/16 | 263 | 263 | 263 | 263 | 1,000 |
| 2010/11/15 | 263 | 263 | 263 | 263 | 10,000 |
| 2010/11/12 | 259 | 259 | 252 | 252 | 3,000 |
| 2010/11/11 | 0 | 0 | 0 | 260 | 0 |
| 2010/11/10 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/11/09 | 257 | 257 | 248 | 256 | 18,000 |
| 2010/11/08 | 265 | 265 | 263 | 263 | 4,000 |
| 2010/11/05 | 265 | 268 | 260 | 267 | 5,000 |
| 2010/11/04 | 258 | 264 | 255 | 264 | 4,000 |
| 2010/11/02 | 258 | 258 | 258 | 258 | 2,000 |
| 2010/11/01 | 250 | 258 | 250 | 258 | 5,000 |
| 2010/10/29 | 0 | 0 | 0 | 245 | 0 |
| 2010/10/28 | 248 | 248 | 245 | 245 | 8,000 |
| 2010/10/27 | 245 | 250 | 245 | 250 | 15,000 |
| 2010/10/26 | 242 | 245 | 242 | 245 | 11,000 |
| 2010/10/25 | 245 | 245 | 240 | 240 | 7,000 |
| 2010/10/22 | 249 | 249 | 245 | 245 | 7,000 |
| 2010/10/21 | 246 | 247 | 246 | 247 | 17,000 |
| 2010/10/20 | 240 | 240 | 238 | 238 | 2,000 |
| 2010/10/19 | 0 | 0 | 0 | 240 | 0 |
| 2010/10/18 | 245 | 245 | 229 | 240 | 9,000 |
| 2010/10/15 | 257 | 257 | 246 | 246 | 5,000 |
| 2010/10/14 | 257 | 257 | 247 | 249 | 5,000 |
| 2010/10/13 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/10/12 | 263 | 263 | 260 | 260 | 5,000 |
| 2010/10/08 | 263 | 263 | 263 | 263 | 1,000 |
| 2010/10/07 | 262 | 262 | 262 | 262 | 1,000 |
| 2010/10/06 | 258 | 258 | 258 | 258 | 1,000 |
| 2010/10/05 | 255 | 264 | 255 | 264 | 9,000 |
| 2010/10/04 | 266 | 266 | 266 | 266 | 1,000 |
| 2010/10/01 | 263 | 264 | 261 | 264 | 3,000 |
| 2010/09/30 | 255 | 259 | 255 | 255 | 12,000 |
| 2010/09/29 | 266 | 269 | 255 | 255 | 27,000 |
| 2010/09/28 | 274 | 274 | 264 | 270 | 13,000 |
| 2010/09/27 | 272 | 278 | 270 | 277 | 14,000 |
| 2010/09/24 | 278 | 278 | 258 | 278 | 38,000 |
| 2010/09/22 | 259 | 275 | 258 | 274 | 25,000 |
| 2010/09/21 | 264 | 264 | 258 | 258 | 6,000 |
| 2010/09/17 | 259 | 265 | 258 | 261 | 12,000 |
| 2010/09/16 | 250 | 260 | 250 | 259 | 22,000 |
| 2010/09/15 | 245 | 245 | 245 | 245 | 4,000 |
| 2010/09/14 | 248 | 248 | 245 | 245 | 4,000 |
| 2010/09/13 | 244 | 250 | 244 | 245 | 12,000 |
| 2010/09/10 | 233 | 242 | 233 | 241 | 7,000 |
| 2010/09/09 | 0 | 0 | 0 | 230 | 0 |
| 2010/09/08 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/09/07 | 230 | 233 | 230 | 233 | 5,000 |
| 2010/09/06 | 0 | 0 | 0 | 225 | 0 |
| 2010/09/03 | 230 | 230 | 225 | 225 | 5,000 |
| 2010/09/02 | 229 | 229 | 229 | 229 | 7,000 |
| 2010/09/01 | 213 | 213 | 213 | 213 | 1,000 |
| 2010/08/31 | 214 | 215 | 214 | 215 | 3,000 |
| 2010/08/30 | 227 | 228 | 222 | 222 | 8,000 |
| 2010/08/27 | 230 | 230 | 230 | 230 | 1,000 |
| 2010/08/26 | 0 | 0 | 0 | 226 | 0 |
| 2010/08/25 | 221 | 226 | 216 | 226 | 7,000 |
| 2010/08/24 | 227 | 227 | 221 | 221 | 3,000 |
| 2010/08/23 | 0 | 0 | 0 | 227 | 0 |
| 2010/08/20 | 230 | 234 | 227 | 227 | 5,000 |
| 2010/08/19 | 225 | 236 | 225 | 232 | 14,000 |
| 2010/08/18 | 221 | 226 | 218 | 226 | 8,000 |
| 2010/08/17 | 220 | 220 | 220 | 220 | 2,000 |
| 2010/08/16 | 211 | 220 | 211 | 220 | 5,000 |
| 2010/08/13 | 211 | 211 | 211 | 211 | 1,000 |
| 2010/08/12 | 215 | 215 | 215 | 215 | 3,000 |
| 2010/08/11 | 226 | 226 | 220 | 220 | 5,000 |
| 2010/08/10 | 225 | 226 | 222 | 225 | 22,000 |
| 2010/08/09 | 194 | 201 | 194 | 201 | 3,000 |
| 2010/08/06 | 0 | 0 | 0 | 194 | 0 |
| 2010/08/05 | 194 | 195 | 194 | 194 | 4,000 |
| 2010/08/04 | 190 | 192 | 190 | 192 | 4,000 |
| 2010/08/03 | 0 | 0 | 0 | 203 | 0 |
| 2010/08/02 | 0 | 0 | 0 | 203 | 0 |
| 2010/07/30 | 203 | 203 | 203 | 203 | 2,000 |
| 2010/07/29 | 0 | 0 | 0 | 198 | 0 |
| 2010/07/28 | 197 | 199 | 197 | 198 | 3,000 |
| 2010/07/27 | 205 | 205 | 205 | 205 | 1,000 |
| 2010/07/26 | 0 | 0 | 0 | 200 | 0 |
| 2010/07/23 | 185 | 200 | 185 | 200 | 5,000 |
| 2010/07/22 | 190 | 190 | 190 | 190 | 3,000 |
| 2010/07/21 | 198 | 198 | 198 | 198 | 3,000 |
| 2010/07/20 | 192 | 192 | 192 | 192 | 1,000 |
| 2010/07/16 | 0 | 0 | 0 | 198 | 0 |
| 2010/07/15 | 193 | 198 | 193 | 198 | 4,000 |
| 2010/07/14 | 200 | 206 | 200 | 206 | 5,000 |
| 2010/07/13 | 201 | 205 | 201 | 205 | 2,000 |
| 2010/07/12 | 206 | 208 | 206 | 206 | 15,000 |
| 2010/07/09 | 200 | 200 | 200 | 200 | 2,000 |
| 2010/07/08 | 200 | 200 | 200 | 200 | 2,000 |
| 2010/07/07 | 0 | 0 | 0 | 193 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 193 | 0 |
| 2010/07/05 | 0 | 0 | 0 | 193 | 0 |
| 2010/07/02 | 193 | 193 | 193 | 193 | 1,000 |
| 2010/07/01 | 0 | 0 | 0 | 192 | 0 |
| 2010/06/30 | 192 | 192 | 192 | 192 | 2,000 |
| 2010/06/29 | 198 | 202 | 194 | 202 | 9,000 |
| 2010/06/28 | 198 | 198 | 198 | 198 | 1,000 |
| 2010/06/25 | 203 | 203 | 195 | 195 | 2,000 |
| 2010/06/24 | 198 | 205 | 198 | 203 | 5,000 |
| 2010/06/23 | 204 | 204 | 203 | 203 | 2,000 |
| 2010/06/22 | 205 | 205 | 205 | 205 | 1,000 |
| 2010/06/21 | 205 | 206 | 205 | 206 | 3,000 |
| 2010/06/18 | 206 | 206 | 204 | 205 | 5,000 |
| 2010/06/17 | 208 | 208 | 208 | 208 | 10,000 |
| 2010/06/16 | 210 | 217 | 208 | 217 | 6,000 |
| 2010/06/15 | 209 | 209 | 203 | 203 | 4,000 |
| 2010/06/14 | 204 | 209 | 204 | 209 | 3,000 |
| 2010/06/11 | 0 | 0 | 0 | 202 | 0 |
| 2010/06/10 | 0 | 0 | 0 | 202 | 0 |
| 2010/06/09 | 0 | 0 | 0 | 202 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 202 | 0 |
| 2010/06/07 | 0 | 0 | 0 | 202 | 0 |
| 2010/06/04 | 0 | 0 | 0 | 202 | 0 |
| 2010/06/03 | 0 | 0 | 0 | 202 | 0 |
| 2010/06/02 | 0 | 0 | 0 | 202 | 0 |
| 2010/06/01 | 0 | 0 | 0 | 202 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 202 | 0 |
| 2010/05/28 | 202 | 202 | 202 | 202 | 1,000 |
| 2010/05/27 | 192 | 192 | 192 | 192 | 1,000 |
| 2010/05/26 | 0 | 0 | 0 | 192 | 0 |
| 2010/05/25 | 192 | 192 | 192 | 192 | 2,000 |
| 2010/05/24 | 0 | 0 | 0 | 196 | 0 |
| 2010/05/21 | 195 | 196 | 186 | 196 | 15,000 |
| 2010/05/20 | 0 | 0 | 0 | 217 | 0 |
| 2010/05/19 | 217 | 217 | 217 | 217 | 1,000 |
| 2010/05/18 | 220 | 220 | 220 | 220 | 8,000 |
| 2010/05/17 | 229 | 229 | 220 | 220 | 4,000 |
| 2010/05/14 | 230 | 231 | 230 | 230 | 9,000 |
| 2010/05/13 | 228 | 230 | 228 | 230 | 6,000 |
| 2010/05/12 | 0 | 0 | 0 | 214 | 0 |
| 2010/05/11 | 0 | 0 | 0 | 214 | 0 |
| 2010/05/10 | 214 | 214 | 214 | 214 | 1,000 |
| 2010/05/07 | 200 | 208 | 196 | 208 | 5,000 |
| 2010/05/06 | 0 | 0 | 0 | 228 | 0 |
| 2010/04/30 | 228 | 228 | 228 | 228 | 1,000 |
| 2010/04/28 | 214 | 217 | 214 | 217 | 8,000 |
| 2010/04/27 | 223 | 223 | 223 | 223 | 1,000 |
| 2010/04/26 | 220 | 222 | 217 | 217 | 3,000 |
| 2010/04/23 | 219 | 219 | 216 | 216 | 2,000 |
| 2010/04/22 | 0 | 0 | 0 | 216 | 0 |
| 2010/04/21 | 210 | 216 | 208 | 216 | 8,000 |
| 2010/04/20 | 219 | 220 | 200 | 205 | 10,000 |
| 2010/04/19 | 220 | 220 | 218 | 218 | 5,000 |
| 2010/04/16 | 220 | 220 | 218 | 220 | 19,000 |
| 2010/04/15 | 227 | 227 | 227 | 227 | 1,000 |
| 2010/04/14 | 221 | 221 | 221 | 221 | 1,000 |
| 2010/04/13 | 224 | 224 | 224 | 224 | 2,000 |
| 2010/04/12 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/04/09 | 221 | 221 | 221 | 221 | 2,000 |
| 2010/04/08 | 224 | 225 | 221 | 225 | 5,000 |
| 2010/04/07 | 224 | 224 | 224 | 224 | 1,000 |
| 2010/04/06 | 0 | 0 | 0 | 225 | 0 |
| 2010/04/05 | 225 | 225 | 212 | 225 | 11,000 |
| 2010/04/02 | 221 | 223 | 216 | 223 | 9,000 |
| 2010/04/01 | 216 | 221 | 216 | 221 | 3,000 |
| 2010/03/31 | 232 | 232 | 232 | 232 | 1,000 |
| 2010/03/30 | 230 | 233 | 219 | 229 | 11,000 |
| 2010/03/29 | 229 | 229 | 228 | 228 | 11,000 |
| 2010/03/26 | 220 | 227 | 220 | 227 | 14,000 |
| 2010/03/25 | 215 | 215 | 215 | 215 | 6,000 |
| 2010/03/24 | 213 | 215 | 213 | 215 | 3,000 |
| 2010/03/23 | 220 | 220 | 210 | 213 | 8,000 |
| 2010/03/19 | 230 | 230 | 222 | 222 | 16,000 |
| 2010/03/18 | 219 | 235 | 219 | 230 | 29,000 |
| 2010/03/17 | 202 | 215 | 199 | 215 | 35,000 |
| 2010/03/16 | 185 | 198 | 185 | 193 | 23,000 |
| 2010/03/15 | 180 | 184 | 180 | 180 | 9,000 |
| 2010/03/11 | 173 | 175 | 173 | 175 | 3,000 |
| 2010/03/10 | 172 | 172 | 171 | 171 | 3,000 |
| 2010/03/08 | 167 | 167 | 167 | 167 | 1,000 |
| 2010/03/04 | 167 | 168 | 167 | 168 | 6,000 |
| 2010/03/02 | 163 | 163 | 163 | 163 | 1,000 |
| 2010/03/01 | 164 | 164 | 164 | 164 | 1,000 |
| 2010/02/26 | 164 | 164 | 158 | 159 | 4,000 |
| 2010/02/25 | 165 | 165 | 165 | 165 | 1,000 |
| 2010/02/23 | 166 | 166 | 165 | 165 | 2,000 |
| 2010/02/22 | 162 | 166 | 162 | 166 | 3,000 |
| 2010/02/19 | 160 | 160 | 160 | 160 | 1,000 |
| 2010/02/18 | 164 | 164 | 164 | 164 | 2,000 |
| 2010/02/17 | 160 | 160 | 160 | 160 | 1,000 |
| 2010/02/15 | 166 | 166 | 160 | 160 | 8,000 |
| 2010/02/12 | 160 | 179 | 160 | 165 | 44,000 |
| 2010/02/10 | 150 | 150 | 150 | 150 | 1,000 |
| 2010/02/04 | 150 | 150 | 150 | 150 | 2,000 |
| 2010/02/01 | 150 | 150 | 150 | 150 | 4,000 |
| 2010/01/29 | 140 | 140 | 140 | 140 | 5,000 |
| 2010/01/28 | 144 | 144 | 144 | 144 | 1,000 |
| 2010/01/21 | 154 | 154 | 154 | 154 | 1,000 |
| 2010/01/19 | 163 | 163 | 146 | 148 | 5,000 |
| 2010/01/18 | 150 | 161 | 150 | 161 | 8,000 |
| 2010/01/15 | 145 | 150 | 145 | 150 | 4,000 |
| 2010/01/14 | 127 | 132 | 127 | 132 | 12,000 |
| 2010/01/13 | 120 | 127 | 120 | 127 | 3,000 |
| 2010/01/12 | 130 | 130 | 130 | 130 | 1,000 |
| 2010/01/08 | 131 | 132 | 130 | 130 | 4,000 |
| 2010/01/04 | 129 | 131 | 129 | 131 | 2,000 |