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 |
|---|---|---|---|---|---|
| 2013/12/27 | 258 | 258 | 254 | 258 | 9,000 |
| 2013/12/26 | 252 | 257 | 252 | 257 | 7,000 |
| 2013/12/25 | 256 | 259 | 256 | 258 | 14,000 |
| 2013/12/24 | 259 | 259 | 256 | 256 | 14,000 |
| 2013/12/20 | 259 | 259 | 259 | 259 | 1,000 |
| 2013/12/19 | 260 | 260 | 260 | 260 | 7,000 |
| 2013/12/18 | 261 | 262 | 261 | 262 | 7,000 |
| 2013/12/16 | 260 | 262 | 260 | 262 | 8,000 |
| 2013/12/12 | 265 | 265 | 260 | 260 | 19,000 |
| 2013/12/11 | 259 | 261 | 259 | 261 | 14,000 |
| 2013/12/09 | 260 | 263 | 260 | 263 | 8,000 |
| 2013/12/06 | 256 | 256 | 256 | 256 | 7,000 |
| 2013/12/05 | 262 | 262 | 260 | 260 | 8,000 |
| 2013/12/04 | 262 | 262 | 262 | 262 | 2,000 |
| 2013/12/03 | 265 | 265 | 263 | 265 | 6,000 |
| 2013/12/02 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/11/29 | 262 | 265 | 262 | 265 | 5,000 |
| 2013/11/28 | 265 | 265 | 262 | 262 | 5,000 |
| 2013/11/27 | 263 | 265 | 263 | 265 | 5,000 |
| 2013/11/26 | 265 | 265 | 263 | 263 | 6,000 |
| 2013/11/25 | 261 | 264 | 261 | 264 | 7,000 |
| 2013/11/22 | 264 | 266 | 261 | 261 | 17,000 |
| 2013/11/21 | 263 | 264 | 263 | 263 | 3,000 |
| 2013/11/20 | 262 | 262 | 262 | 262 | 6,000 |
| 2013/11/19 | 259 | 259 | 259 | 259 | 6,000 |
| 2013/11/18 | 264 | 267 | 257 | 257 | 14,000 |
| 2013/11/15 | 265 | 266 | 264 | 264 | 8,000 |
| 2013/11/14 | 263 | 264 | 263 | 264 | 23,000 |
| 2013/11/13 | 260 | 263 | 260 | 262 | 21,000 |
| 2013/11/12 | 258 | 258 | 258 | 258 | 24,000 |
| 2013/11/11 | 258 | 258 | 258 | 258 | 4,000 |
| 2013/11/08 | 258 | 258 | 258 | 258 | 6,000 |
| 2013/11/07 | 255 | 255 | 255 | 255 | 3,000 |
| 2013/11/06 | 259 | 259 | 255 | 255 | 11,000 |
| 2013/11/05 | 258 | 258 | 258 | 258 | 1,000 |
| 2013/11/01 | 258 | 258 | 258 | 258 | 1,000 |
| 2013/10/30 | 257 | 257 | 255 | 255 | 4,000 |
| 2013/10/29 | 257 | 258 | 257 | 257 | 9,000 |
| 2013/10/28 | 256 | 256 | 256 | 256 | 3,000 |
| 2013/10/25 | 256 | 256 | 255 | 255 | 3,000 |
| 2013/10/23 | 255 | 257 | 255 | 257 | 2,000 |
| 2013/10/22 | 254 | 255 | 254 | 255 | 4,000 |
| 2013/10/21 | 255 | 256 | 254 | 254 | 5,000 |
| 2013/10/18 | 253 | 253 | 253 | 253 | 2,000 |
| 2013/10/17 | 257 | 257 | 254 | 254 | 4,000 |
| 2013/10/16 | 253 | 257 | 253 | 257 | 7,000 |
| 2013/10/15 | 251 | 251 | 251 | 251 | 5,000 |
| 2013/10/11 | 251 | 254 | 251 | 254 | 6,000 |
| 2013/10/09 | 259 | 259 | 259 | 259 | 1,000 |
| 2013/10/07 | 251 | 251 | 251 | 251 | 4,000 |
| 2013/10/04 | 255 | 255 | 255 | 255 | 2,000 |
| 2013/10/03 | 256 | 260 | 256 | 260 | 2,000 |
| 2013/10/02 | 260 | 260 | 256 | 256 | 4,000 |
| 2013/10/01 | 259 | 261 | 259 | 261 | 4,000 |
| 2013/09/26 | 261 | 261 | 261 | 261 | 1,000 |
| 2013/09/25 | 265 | 269 | 265 | 269 | 3,000 |
| 2013/09/24 | 266 | 270 | 266 | 270 | 10,000 |
| 2013/09/20 | 265 | 265 | 265 | 265 | 12,000 |
| 2013/09/19 | 265 | 265 | 265 | 265 | 5,000 |
| 2013/09/17 | 259 | 260 | 259 | 260 | 3,000 |
| 2013/09/13 | 257 | 259 | 257 | 259 | 4,000 |
| 2013/09/12 | 264 | 266 | 262 | 266 | 5,000 |
| 2013/09/11 | 255 | 270 | 255 | 262 | 16,000 |
| 2013/09/10 | 250 | 250 | 250 | 250 | 5,000 |
| 2013/09/09 | 248 | 248 | 246 | 246 | 3,000 |
| 2013/09/05 | 244 | 244 | 244 | 244 | 1,000 |
| 2013/09/04 | 242 | 244 | 242 | 244 | 7,000 |
| 2013/09/03 | 248 | 248 | 248 | 248 | 2,000 |
| 2013/09/02 | 243 | 248 | 243 | 248 | 3,000 |
| 2013/08/30 | 247 | 247 | 247 | 247 | 4,000 |
| 2013/08/28 | 246 | 247 | 246 | 247 | 4,000 |
| 2013/08/27 | 246 | 246 | 246 | 246 | 2,000 |
| 2013/08/23 | 255 | 255 | 246 | 246 | 8,000 |
| 2013/08/22 | 255 | 255 | 255 | 255 | 7,000 |
| 2013/08/20 | 246 | 246 | 246 | 246 | 3,000 |
| 2013/08/19 | 246 | 246 | 246 | 246 | 2,000 |
| 2013/08/15 | 245 | 246 | 245 | 246 | 3,000 |
| 2013/08/13 | 241 | 241 | 241 | 241 | 6,000 |
| 2013/08/12 | 246 | 246 | 241 | 241 | 19,000 |
| 2013/08/09 | 248 | 250 | 247 | 247 | 15,000 |
| 2013/08/08 | 262 | 262 | 242 | 250 | 33,000 |
| 2013/08/07 | 273 | 273 | 256 | 262 | 36,000 |
| 2013/08/06 | 270 | 275 | 261 | 275 | 14,000 |
| 2013/08/05 | 274 | 274 | 270 | 270 | 5,000 |
| 2013/08/02 | 275 | 275 | 259 | 274 | 28,000 |
| 2013/08/01 | 280 | 283 | 268 | 283 | 8,000 |
| 2013/07/31 | 271 | 280 | 271 | 280 | 13,000 |
| 2013/07/30 | 266 | 270 | 266 | 270 | 4,000 |
| 2013/07/29 | 270 | 270 | 264 | 264 | 6,000 |
| 2013/07/26 | 276 | 276 | 276 | 276 | 4,000 |
| 2013/07/25 | 279 | 279 | 279 | 279 | 2,000 |
| 2013/07/23 | 275 | 275 | 275 | 275 | 4,000 |
| 2013/07/22 | 272 | 275 | 272 | 275 | 5,000 |
| 2013/07/19 | 279 | 279 | 265 | 270 | 15,000 |
| 2013/07/18 | 280 | 280 | 278 | 278 | 7,000 |
| 2013/07/17 | 282 | 285 | 280 | 285 | 8,000 |
| 2013/07/16 | 280 | 280 | 280 | 280 | 2,000 |
| 2013/07/12 | 274 | 275 | 274 | 275 | 8,000 |
| 2013/07/11 | 271 | 271 | 267 | 270 | 6,000 |
| 2013/07/10 | 281 | 281 | 280 | 280 | 4,000 |
| 2013/07/09 | 274 | 290 | 271 | 277 | 25,000 |
| 2013/07/08 | 303 | 303 | 285 | 290 | 24,000 |
| 2013/07/05 | 293 | 298 | 280 | 297 | 31,000 |
| 2013/07/04 | 288 | 295 | 285 | 293 | 41,000 |
| 2013/07/03 | 288 | 288 | 280 | 280 | 14,000 |
| 2013/07/02 | 258 | 280 | 258 | 280 | 17,000 |
| 2013/07/01 | 247 | 247 | 247 | 247 | 3,000 |
| 2013/06/28 | 248 | 248 | 242 | 242 | 10,000 |
| 2013/06/27 | 248 | 248 | 248 | 248 | 1,000 |
| 2013/06/26 | 253 | 253 | 253 | 253 | 1,000 |
| 2013/06/25 | 256 | 256 | 256 | 256 | 3,000 |
| 2013/06/24 | 257 | 257 | 257 | 257 | 2,000 |
| 2013/06/21 | 257 | 258 | 257 | 258 | 5,000 |
| 2013/06/20 | 254 | 254 | 254 | 254 | 1,000 |
| 2013/06/19 | 252 | 252 | 252 | 252 | 22,000 |
| 2013/06/18 | 260 | 260 | 251 | 251 | 6,000 |
| 2013/06/17 | 251 | 251 | 251 | 251 | 1,000 |
| 2013/06/14 | 259 | 259 | 251 | 251 | 8,000 |
| 2013/06/12 | 261 | 262 | 259 | 259 | 7,000 |
| 2013/06/11 | 262 | 265 | 262 | 265 | 3,000 |
| 2013/06/10 | 259 | 262 | 259 | 262 | 5,000 |
| 2013/06/07 | 261 | 261 | 259 | 259 | 7,000 |
| 2013/06/06 | 276 | 276 | 267 | 267 | 5,000 |
| 2013/06/05 | 307 | 307 | 283 | 286 | 14,000 |
| 2013/06/04 | 270 | 320 | 260 | 317 | 41,000 |
| 2013/06/03 | 267 | 275 | 267 | 275 | 4,000 |
| 2013/05/31 | 280 | 280 | 279 | 280 | 9,000 |
| 2013/05/30 | 282 | 282 | 280 | 280 | 4,000 |
| 2013/05/29 | 285 | 290 | 285 | 289 | 21,000 |
| 2013/05/28 | 268 | 270 | 267 | 270 | 10,000 |
| 2013/05/27 | 275 | 275 | 268 | 270 | 9,000 |
| 2013/05/24 | 278 | 293 | 275 | 275 | 22,000 |
| 2013/05/23 | 309 | 309 | 277 | 278 | 49,000 |
| 2013/05/22 | 308 | 319 | 305 | 306 | 27,000 |
| 2013/05/21 | 290 | 320 | 290 | 310 | 42,000 |
| 2013/05/20 | 281 | 289 | 281 | 289 | 14,000 |
| 2013/05/17 | 267 | 280 | 266 | 280 | 32,000 |
| 2013/05/16 | 288 | 288 | 274 | 278 | 30,000 |
| 2013/05/15 | 274 | 290 | 274 | 290 | 59,000 |
| 2013/05/14 | 286 | 290 | 273 | 290 | 53,000 |
| 2013/05/13 | 263 | 264 | 258 | 264 | 11,000 |
| 2013/05/10 | 256 | 263 | 256 | 263 | 27,000 |
| 2013/05/09 | 259 | 261 | 256 | 256 | 18,000 |
| 2013/05/08 | 260 | 260 | 257 | 257 | 12,000 |
| 2013/05/07 | 260 | 261 | 260 | 261 | 14,000 |
| 2013/05/02 | 259 | 260 | 258 | 260 | 18,000 |
| 2013/05/01 | 260 | 262 | 259 | 260 | 12,000 |
| 2013/04/30 | 257 | 260 | 257 | 259 | 15,000 |
| 2013/04/26 | 259 | 259 | 257 | 257 | 4,000 |
| 2013/04/25 | 259 | 259 | 259 | 259 | 3,000 |
| 2013/04/24 | 258 | 259 | 252 | 259 | 11,000 |
| 2013/04/23 | 255 | 255 | 248 | 254 | 18,000 |
| 2013/04/22 | 251 | 254 | 247 | 254 | 18,000 |
| 2013/04/19 | 245 | 245 | 244 | 245 | 6,000 |
| 2013/04/18 | 248 | 248 | 246 | 248 | 10,000 |
| 2013/04/17 | 248 | 248 | 248 | 248 | 1,000 |
| 2013/04/16 | 248 | 248 | 248 | 248 | 1,000 |
| 2013/04/15 | 250 | 250 | 250 | 250 | 3,000 |
| 2013/04/12 | 249 | 249 | 246 | 246 | 7,000 |
| 2013/04/11 | 247 | 247 | 244 | 244 | 9,000 |
| 2013/04/10 | 245 | 247 | 245 | 246 | 11,000 |
| 2013/04/09 | 243 | 245 | 240 | 240 | 10,000 |
| 2013/04/08 | 243 | 243 | 243 | 243 | 3,000 |
| 2013/04/05 | 235 | 236 | 235 | 235 | 8,000 |
| 2013/04/04 | 235 | 235 | 235 | 235 | 1,000 |
| 2013/04/03 | 235 | 235 | 235 | 235 | 2,000 |
| 2013/04/02 | 235 | 235 | 229 | 235 | 10,000 |
| 2013/04/01 | 253 | 253 | 241 | 241 | 14,000 |
| 2013/03/29 | 257 | 270 | 246 | 266 | 24,000 |
| 2013/03/28 | 264 | 280 | 260 | 260 | 12,000 |
| 2013/03/27 | 264 | 265 | 264 | 264 | 8,000 |
| 2013/03/26 | 257 | 268 | 257 | 259 | 9,000 |
| 2013/03/25 | 255 | 272 | 252 | 260 | 20,000 |
| 2013/03/22 | 244 | 260 | 244 | 260 | 31,000 |
| 2013/03/21 | 237 | 244 | 237 | 242 | 17,000 |
| 2013/03/19 | 239 | 247 | 236 | 237 | 40,000 |
| 2013/03/18 | 240 | 241 | 236 | 239 | 12,000 |
| 2013/03/15 | 234 | 240 | 234 | 240 | 31,000 |
| 2013/03/14 | 228 | 230 | 227 | 230 | 10,000 |
| 2013/03/13 | 230 | 230 | 227 | 227 | 2,000 |
| 2013/03/12 | 225 | 229 | 225 | 229 | 10,000 |
| 2013/03/11 | 224 | 225 | 222 | 223 | 17,000 |
| 2013/03/08 | 219 | 221 | 218 | 221 | 19,000 |
| 2013/03/07 | 217 | 218 | 216 | 218 | 3,000 |
| 2013/03/06 | 217 | 219 | 216 | 216 | 12,000 |
| 2013/03/05 | 218 | 218 | 218 | 218 | 7,000 |
| 2013/03/04 | 213 | 214 | 212 | 212 | 12,000 |
| 2013/03/01 | 216 | 218 | 206 | 212 | 20,000 |
| 2013/02/28 | 209 | 214 | 209 | 214 | 11,000 |
| 2013/02/27 | 207 | 209 | 207 | 209 | 12,000 |
| 2013/02/26 | 205 | 208 | 204 | 204 | 12,000 |
| 2013/02/25 | 206 | 206 | 205 | 205 | 2,000 |
| 2013/02/22 | 205 | 205 | 205 | 205 | 7,000 |
| 2013/02/21 | 207 | 208 | 205 | 205 | 8,000 |
| 2013/02/20 | 203 | 205 | 203 | 205 | 5,000 |
| 2013/02/18 | 201 | 202 | 201 | 202 | 7,000 |
| 2013/02/15 | 203 | 204 | 200 | 200 | 16,000 |
| 2013/02/14 | 200 | 200 | 200 | 200 | 2,000 |
| 2013/02/13 | 201 | 202 | 201 | 202 | 4,000 |
| 2013/02/12 | 202 | 206 | 202 | 202 | 9,000 |
| 2013/02/08 | 206 | 207 | 204 | 204 | 7,000 |
| 2013/02/07 | 206 | 206 | 206 | 206 | 1,000 |
| 2013/02/06 | 205 | 207 | 205 | 206 | 11,000 |
| 2013/02/05 | 202 | 205 | 201 | 205 | 29,000 |
| 2013/02/04 | 201 | 205 | 196 | 198 | 49,000 |
| 2013/02/01 | 207 | 207 | 204 | 207 | 3,000 |
| 2013/01/31 | 207 | 207 | 207 | 207 | 2,000 |
| 2013/01/30 | 206 | 207 | 206 | 207 | 2,000 |
| 2013/01/29 | 203 | 203 | 201 | 201 | 4,000 |
| 2013/01/28 | 205 | 205 | 204 | 204 | 3,000 |
| 2013/01/25 | 206 | 206 | 205 | 205 | 2,000 |
| 2013/01/24 | 200 | 200 | 200 | 200 | 2,000 |
| 2013/01/23 | 203 | 203 | 199 | 200 | 17,000 |
| 2013/01/22 | 205 | 208 | 202 | 202 | 17,000 |
| 2013/01/21 | 201 | 201 | 201 | 201 | 1,000 |
| 2013/01/17 | 202 | 202 | 201 | 201 | 2,000 |
| 2013/01/16 | 204 | 205 | 202 | 202 | 7,000 |
| 2013/01/15 | 205 | 207 | 204 | 204 | 8,000 |
| 2013/01/11 | 204 | 207 | 204 | 204 | 4,000 |
| 2013/01/10 | 199 | 203 | 199 | 203 | 9,000 |
| 2013/01/08 | 200 | 200 | 199 | 199 | 3,000 |
| 2013/01/07 | 200 | 200 | 200 | 200 | 3,000 |
| 2013/01/04 | 199 | 199 | 199 | 199 | 2,000 |