コンドーテック(7438)の株価時系列情報
コンドーテック(7438)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,095 | 1,095 | 1,084 | 1,089 | 16,600 |
| 2017/12/28 | 1,104 | 1,104 | 1,087 | 1,092 | 26,200 |
| 2017/12/27 | 1,095 | 1,110 | 1,091 | 1,103 | 33,600 |
| 2017/12/26 | 1,084 | 1,096 | 1,082 | 1,096 | 34,000 |
| 2017/12/25 | 1,070 | 1,083 | 1,066 | 1,080 | 36,600 |
| 2017/12/22 | 1,062 | 1,073 | 1,062 | 1,070 | 25,200 |
| 2017/12/21 | 1,055 | 1,069 | 1,049 | 1,069 | 26,300 |
| 2017/12/20 | 1,050 | 1,058 | 1,042 | 1,058 | 17,900 |
| 2017/12/19 | 1,059 | 1,066 | 1,046 | 1,048 | 30,500 |
| 2017/12/18 | 1,060 | 1,064 | 1,050 | 1,059 | 26,400 |
| 2017/12/15 | 1,061 | 1,063 | 1,050 | 1,057 | 39,700 |
| 2017/12/14 | 1,050 | 1,062 | 1,050 | 1,061 | 28,300 |
| 2017/12/13 | 1,058 | 1,060 | 1,045 | 1,050 | 53,300 |
| 2017/12/12 | 1,062 | 1,071 | 1,056 | 1,059 | 34,800 |
| 2017/12/11 | 1,073 | 1,076 | 1,056 | 1,064 | 38,200 |
| 2017/12/08 | 1,053 | 1,083 | 1,053 | 1,072 | 59,400 |
| 2017/12/07 | 1,059 | 1,089 | 1,058 | 1,083 | 45,200 |
| 2017/12/06 | 1,063 | 1,073 | 1,058 | 1,061 | 37,200 |
| 2017/12/05 | 1,079 | 1,083 | 1,068 | 1,068 | 44,200 |
| 2017/12/04 | 1,087 | 1,088 | 1,069 | 1,079 | 68,700 |
| 2017/12/01 | 1,100 | 1,104 | 1,066 | 1,082 | 84,400 |
| 2017/11/30 | 1,087 | 1,108 | 1,074 | 1,096 | 90,300 |
| 2017/11/29 | 1,066 | 1,071 | 1,060 | 1,065 | 23,100 |
| 2017/11/28 | 1,058 | 1,065 | 1,052 | 1,053 | 23,000 |
| 2017/11/27 | 1,050 | 1,060 | 1,050 | 1,055 | 30,300 |
| 2017/11/24 | 1,050 | 1,052 | 1,033 | 1,043 | 47,300 |
| 2017/11/22 | 1,077 | 1,086 | 1,055 | 1,059 | 39,800 |
| 2017/11/21 | 1,082 | 1,090 | 1,075 | 1,077 | 24,400 |
| 2017/11/20 | 1,087 | 1,090 | 1,070 | 1,081 | 23,300 |
| 2017/11/17 | 1,072 | 1,090 | 1,070 | 1,082 | 40,200 |
| 2017/11/16 | 1,067 | 1,081 | 1,042 | 1,070 | 36,300 |
| 2017/11/15 | 1,103 | 1,114 | 1,068 | 1,080 | 49,700 |
| 2017/11/14 | 1,130 | 1,139 | 1,110 | 1,116 | 27,600 |
| 2017/11/13 | 1,140 | 1,163 | 1,125 | 1,133 | 48,800 |
| 2017/11/10 | 1,104 | 1,149 | 1,102 | 1,143 | 52,500 |
| 2017/11/09 | 1,213 | 1,219 | 1,157 | 1,186 | 45,900 |
| 2017/11/08 | 1,200 | 1,214 | 1,198 | 1,210 | 30,300 |
| 2017/11/07 | 1,190 | 1,199 | 1,181 | 1,199 | 26,400 |
| 2017/11/06 | 1,190 | 1,200 | 1,190 | 1,191 | 23,200 |
| 2017/11/02 | 1,195 | 1,195 | 1,179 | 1,190 | 17,200 |
| 2017/11/01 | 1,211 | 1,216 | 1,190 | 1,197 | 49,300 |
| 2017/10/31 | 1,197 | 1,210 | 1,192 | 1,205 | 47,200 |
| 2017/10/30 | 1,186 | 1,195 | 1,184 | 1,194 | 36,000 |
| 2017/10/27 | 1,176 | 1,191 | 1,174 | 1,189 | 23,800 |
| 2017/10/26 | 1,181 | 1,184 | 1,176 | 1,181 | 9,300 |
| 2017/10/25 | 1,194 | 1,194 | 1,179 | 1,182 | 22,200 |
| 2017/10/24 | 1,189 | 1,190 | 1,181 | 1,187 | 21,100 |
| 2017/10/23 | 1,176 | 1,193 | 1,164 | 1,192 | 43,800 |
| 2017/10/20 | 1,148 | 1,162 | 1,142 | 1,156 | 16,200 |
| 2017/10/19 | 1,159 | 1,159 | 1,149 | 1,155 | 24,100 |
| 2017/10/18 | 1,175 | 1,175 | 1,154 | 1,158 | 20,100 |
| 2017/10/17 | 1,181 | 1,182 | 1,160 | 1,168 | 30,200 |
| 2017/10/16 | 1,185 | 1,191 | 1,179 | 1,180 | 27,300 |
| 2017/10/13 | 1,171 | 1,188 | 1,171 | 1,178 | 39,900 |
| 2017/10/12 | 1,180 | 1,189 | 1,170 | 1,177 | 40,800 |
| 2017/10/11 | 1,168 | 1,172 | 1,161 | 1,168 | 49,000 |
| 2017/10/10 | 1,131 | 1,156 | 1,130 | 1,152 | 33,800 |
| 2017/10/06 | 1,151 | 1,154 | 1,135 | 1,142 | 33,500 |
| 2017/10/05 | 1,183 | 1,183 | 1,160 | 1,163 | 24,600 |
| 2017/10/04 | 1,183 | 1,192 | 1,167 | 1,184 | 40,800 |
| 2017/10/03 | 1,196 | 1,196 | 1,178 | 1,183 | 60,900 |
| 2017/10/02 | 1,150 | 1,174 | 1,142 | 1,166 | 64,400 |
| 2017/09/29 | 1,132 | 1,149 | 1,130 | 1,135 | 45,700 |
| 2017/09/28 | 1,122 | 1,133 | 1,115 | 1,132 | 22,200 |
| 2017/09/27 | 1,122 | 1,125 | 1,113 | 1,125 | 19,800 |
| 2017/09/26 | 1,130 | 1,130 | 1,113 | 1,122 | 43,800 |
| 2017/09/25 | 1,110 | 1,123 | 1,110 | 1,118 | 31,900 |
| 2017/09/22 | 1,109 | 1,118 | 1,100 | 1,106 | 37,900 |
| 2017/09/21 | 1,144 | 1,144 | 1,116 | 1,118 | 42,500 |
| 2017/09/20 | 1,126 | 1,145 | 1,114 | 1,134 | 54,500 |
| 2017/09/19 | 1,094 | 1,135 | 1,092 | 1,121 | 80,500 |
| 2017/09/15 | 1,078 | 1,098 | 1,078 | 1,094 | 55,600 |
| 2017/09/14 | 1,083 | 1,090 | 1,077 | 1,078 | 21,300 |
| 2017/09/13 | 1,075 | 1,091 | 1,069 | 1,083 | 41,900 |
| 2017/09/12 | 1,069 | 1,083 | 1,060 | 1,070 | 59,100 |
| 2017/09/11 | 1,055 | 1,066 | 1,054 | 1,063 | 21,400 |
| 2017/09/08 | 1,040 | 1,069 | 1,036 | 1,055 | 64,900 |
| 2017/09/07 | 1,040 | 1,056 | 1,024 | 1,030 | 50,600 |
| 2017/09/06 | 1,012 | 1,038 | 1,003 | 1,031 | 43,800 |
| 2017/09/05 | 1,035 | 1,036 | 1,011 | 1,012 | 44,300 |
| 2017/09/04 | 1,066 | 1,075 | 1,021 | 1,025 | 67,600 |
| 2017/09/01 | 1,062 | 1,071 | 1,057 | 1,063 | 21,100 |
| 2017/08/31 | 1,046 | 1,076 | 1,041 | 1,063 | 83,200 |
| 2017/08/30 | 1,015 | 1,045 | 1,005 | 1,040 | 62,800 |
| 2017/08/29 | 1,010 | 1,013 | 999 | 1,006 | 29,000 |
| 2017/08/28 | 1,014 | 1,017 | 1,006 | 1,014 | 12,900 |
| 2017/08/25 | 1,010 | 1,010 | 1,001 | 1,006 | 18,100 |
| 2017/08/24 | 1,008 | 1,012 | 1,000 | 1,004 | 18,600 |
| 2017/08/23 | 1,015 | 1,015 | 998 | 1,004 | 17,900 |
| 2017/08/22 | 990 | 1,006 | 990 | 1,000 | 14,800 |
| 2017/08/21 | 990 | 1,002 | 990 | 997 | 14,000 |
| 2017/08/18 | 991 | 1,006 | 984 | 991 | 18,400 |
| 2017/08/17 | 998 | 1,004 | 978 | 999 | 27,700 |
| 2017/08/16 | 985 | 997 | 978 | 992 | 22,500 |
| 2017/08/15 | 974 | 986 | 965 | 977 | 48,700 |
| 2017/08/14 | 979 | 991 | 973 | 977 | 38,300 |
| 2017/08/10 | 988 | 1,000 | 975 | 982 | 30,100 |
| 2017/08/09 | 999 | 1,009 | 978 | 985 | 57,400 |
| 2017/08/08 | 1,034 | 1,035 | 1,013 | 1,019 | 33,200 |
| 2017/08/07 | 1,022 | 1,051 | 1,022 | 1,044 | 67,800 |
| 2017/08/04 | 1,000 | 1,021 | 995 | 1,019 | 27,900 |
| 2017/08/03 | 1,013 | 1,018 | 995 | 1,000 | 34,700 |
| 2017/08/02 | 1,021 | 1,021 | 1,006 | 1,020 | 27,000 |
| 2017/08/01 | 1,011 | 1,025 | 1,007 | 1,012 | 45,200 |
| 2017/07/31 | 1,005 | 1,013 | 997 | 1,004 | 39,700 |
| 2017/07/28 | 988 | 999 | 986 | 997 | 25,500 |
| 2017/07/27 | 975 | 991 | 974 | 983 | 59,400 |
| 2017/07/26 | 979 | 983 | 970 | 973 | 16,100 |
| 2017/07/25 | 975 | 975 | 963 | 970 | 23,600 |
| 2017/07/24 | 980 | 980 | 969 | 972 | 30,100 |
| 2017/07/21 | 989 | 989 | 981 | 988 | 12,700 |
| 2017/07/20 | 982 | 996 | 982 | 989 | 21,400 |
| 2017/07/19 | 975 | 975 | 970 | 971 | 31,100 |
| 2017/07/18 | 965 | 982 | 957 | 979 | 33,400 |
| 2017/07/14 | 970 | 975 | 950 | 955 | 96,300 |
| 2017/07/13 | 998 | 1,002 | 980 | 985 | 30,600 |
| 2017/07/12 | 1,015 | 1,015 | 999 | 1,001 | 21,500 |
| 2017/07/11 | 1,005 | 1,023 | 1,005 | 1,015 | 56,100 |
| 2017/07/10 | 1,000 | 1,025 | 997 | 1,010 | 124,100 |
| 2017/07/07 | 945 | 985 | 945 | 977 | 135,200 |
| 2017/07/06 | 928 | 940 | 928 | 936 | 13,200 |
| 2017/07/05 | 926 | 936 | 926 | 932 | 15,300 |
| 2017/07/04 | 945 | 945 | 926 | 930 | 24,400 |
| 2017/07/03 | 948 | 948 | 941 | 941 | 14,800 |
| 2017/06/30 | 941 | 944 | 929 | 944 | 19,700 |
| 2017/06/29 | 945 | 945 | 936 | 941 | 20,400 |
| 2017/06/28 | 945 | 946 | 936 | 936 | 22,700 |
| 2017/06/27 | 946 | 947 | 942 | 947 | 11,900 |
| 2017/06/26 | 949 | 949 | 944 | 945 | 21,800 |
| 2017/06/23 | 950 | 950 | 945 | 947 | 27,600 |
| 2017/06/22 | 950 | 950 | 944 | 947 | 16,800 |
| 2017/06/21 | 948 | 949 | 942 | 945 | 28,100 |
| 2017/06/20 | 940 | 950 | 940 | 946 | 28,500 |
| 2017/06/19 | 929 | 938 | 928 | 934 | 20,600 |
| 2017/06/16 | 929 | 929 | 921 | 924 | 14,400 |
| 2017/06/15 | 927 | 928 | 918 | 923 | 17,400 |
| 2017/06/14 | 929 | 929 | 922 | 923 | 10,600 |
| 2017/06/13 | 930 | 932 | 921 | 922 | 15,400 |
| 2017/06/12 | 927 | 927 | 919 | 925 | 8,600 |
| 2017/06/09 | 926 | 928 | 919 | 922 | 20,500 |
| 2017/06/08 | 923 | 928 | 920 | 922 | 12,400 |
| 2017/06/07 | 923 | 925 | 918 | 922 | 16,200 |
| 2017/06/06 | 930 | 930 | 911 | 923 | 16,300 |
| 2017/06/05 | 920 | 927 | 916 | 926 | 8,000 |
| 2017/06/02 | 920 | 934 | 914 | 929 | 23,700 |
| 2017/06/01 | 912 | 922 | 908 | 915 | 16,800 |
| 2017/05/31 | 929 | 930 | 913 | 914 | 11,300 |
| 2017/05/30 | 939 | 939 | 921 | 932 | 7,300 |
| 2017/05/29 | 931 | 939 | 925 | 936 | 7,100 |
| 2017/05/26 | 939 | 939 | 932 | 932 | 9,500 |
| 2017/05/25 | 939 | 940 | 933 | 936 | 16,300 |
| 2017/05/24 | 941 | 941 | 936 | 938 | 13,200 |
| 2017/05/23 | 935 | 939 | 933 | 937 | 10,200 |
| 2017/05/22 | 939 | 939 | 935 | 935 | 4,900 |
| 2017/05/19 | 933 | 939 | 928 | 935 | 8,500 |
| 2017/05/18 | 939 | 940 | 929 | 933 | 13,200 |
| 2017/05/17 | 936 | 945 | 935 | 944 | 13,200 |
| 2017/05/16 | 946 | 947 | 940 | 945 | 17,800 |
| 2017/05/15 | 945 | 947 | 942 | 945 | 16,700 |
| 2017/05/12 | 934 | 945 | 929 | 945 | 22,400 |
| 2017/05/11 | 939 | 944 | 937 | 943 | 23,000 |
| 2017/05/10 | 940 | 940 | 936 | 940 | 10,300 |
| 2017/05/09 | 937 | 942 | 937 | 940 | 11,500 |
| 2017/05/08 | 927 | 945 | 927 | 944 | 23,500 |
| 2017/05/02 | 928 | 933 | 923 | 926 | 18,100 |
| 2017/05/01 | 916 | 929 | 913 | 926 | 8,900 |
| 2017/04/28 | 921 | 933 | 916 | 920 | 15,800 |
| 2017/04/27 | 918 | 930 | 912 | 919 | 21,100 |
| 2017/04/26 | 924 | 924 | 908 | 916 | 16,800 |
| 2017/04/25 | 908 | 915 | 908 | 913 | 20,100 |
| 2017/04/24 | 905 | 911 | 895 | 904 | 25,500 |
| 2017/04/21 | 877 | 893 | 877 | 890 | 16,000 |
| 2017/04/20 | 876 | 886 | 871 | 882 | 24,300 |
| 2017/04/19 | 875 | 885 | 874 | 875 | 13,500 |
| 2017/04/18 | 892 | 895 | 876 | 879 | 19,500 |
| 2017/04/17 | 855 | 881 | 855 | 877 | 24,300 |
| 2017/04/14 | 875 | 875 | 860 | 862 | 24,200 |
| 2017/04/13 | 863 | 879 | 862 | 875 | 16,600 |
| 2017/04/12 | 887 | 888 | 859 | 869 | 26,900 |
| 2017/04/11 | 896 | 908 | 896 | 897 | 9,400 |
| 2017/04/10 | 899 | 912 | 899 | 905 | 21,900 |
| 2017/04/07 | 898 | 915 | 898 | 903 | 29,800 |
| 2017/04/06 | 908 | 910 | 898 | 898 | 27,900 |
| 2017/04/05 | 920 | 924 | 913 | 915 | 18,500 |
| 2017/04/04 | 937 | 937 | 915 | 927 | 33,600 |
| 2017/04/03 | 928 | 942 | 923 | 936 | 23,200 |
| 2017/03/31 | 941 | 945 | 927 | 933 | 34,400 |
| 2017/03/30 | 938 | 947 | 931 | 939 | 22,500 |
| 2017/03/29 | 932 | 944 | 932 | 943 | 40,600 |
| 2017/03/28 | 938 | 950 | 934 | 950 | 68,400 |
| 2017/03/27 | 933 | 942 | 930 | 930 | 37,500 |
| 2017/03/24 | 932 | 939 | 929 | 938 | 14,000 |
| 2017/03/23 | 932 | 939 | 924 | 930 | 9,700 |
| 2017/03/22 | 940 | 943 | 931 | 931 | 20,200 |
| 2017/03/21 | 944 | 948 | 940 | 947 | 12,800 |
| 2017/03/17 | 939 | 946 | 933 | 944 | 17,200 |
| 2017/03/16 | 935 | 942 | 929 | 940 | 17,900 |
| 2017/03/15 | 945 | 949 | 938 | 940 | 20,900 |
| 2017/03/14 | 948 | 949 | 942 | 949 | 14,900 |
| 2017/03/13 | 945 | 949 | 945 | 948 | 11,500 |
| 2017/03/10 | 942 | 947 | 940 | 945 | 30,300 |
| 2017/03/09 | 927 | 937 | 924 | 936 | 18,300 |
| 2017/03/08 | 928 | 932 | 919 | 928 | 27,200 |
| 2017/03/07 | 928 | 930 | 926 | 928 | 14,100 |
| 2017/03/06 | 929 | 930 | 926 | 927 | 10,000 |
| 2017/03/03 | 925 | 929 | 923 | 929 | 16,700 |
| 2017/03/02 | 920 | 925 | 918 | 925 | 27,700 |
| 2017/03/01 | 919 | 919 | 912 | 915 | 10,500 |
| 2017/02/28 | 920 | 920 | 909 | 913 | 20,800 |
| 2017/02/27 | 920 | 924 | 900 | 909 | 28,000 |
| 2017/02/24 | 905 | 918 | 899 | 915 | 39,600 |
| 2017/02/23 | 895 | 900 | 891 | 897 | 25,200 |
| 2017/02/22 | 876 | 890 | 876 | 886 | 34,600 |
| 2017/02/21 | 875 | 876 | 873 | 875 | 14,200 |
| 2017/02/20 | 875 | 878 | 872 | 874 | 15,600 |
| 2017/02/17 | 859 | 873 | 859 | 872 | 11,000 |
| 2017/02/16 | 868 | 871 | 866 | 867 | 11,100 |
| 2017/02/15 | 869 | 871 | 860 | 866 | 13,600 |
| 2017/02/14 | 866 | 870 | 862 | 865 | 12,200 |
| 2017/02/13 | 868 | 874 | 860 | 865 | 25,600 |
| 2017/02/10 | 861 | 865 | 859 | 863 | 25,100 |
| 2017/02/09 | 862 | 865 | 858 | 861 | 8,600 |
| 2017/02/08 | 860 | 863 | 856 | 861 | 14,000 |
| 2017/02/07 | 868 | 868 | 860 | 861 | 16,900 |
| 2017/02/06 | 853 | 861 | 851 | 860 | 14,700 |
| 2017/02/03 | 852 | 860 | 847 | 850 | 18,700 |
| 2017/02/02 | 862 | 862 | 851 | 852 | 18,600 |
| 2017/02/01 | 851 | 870 | 851 | 859 | 17,100 |
| 2017/01/31 | 862 | 862 | 852 | 856 | 9,800 |
| 2017/01/30 | 857 | 864 | 851 | 862 | 13,300 |
| 2017/01/27 | 863 | 866 | 852 | 859 | 13,400 |
| 2017/01/26 | 864 | 871 | 856 | 856 | 17,400 |
| 2017/01/25 | 856 | 858 | 850 | 851 | 12,800 |
| 2017/01/24 | 849 | 862 | 841 | 855 | 17,800 |
| 2017/01/23 | 850 | 855 | 846 | 847 | 13,800 |
| 2017/01/20 | 844 | 851 | 843 | 849 | 14,300 |
| 2017/01/19 | 842 | 853 | 842 | 851 | 16,200 |
| 2017/01/18 | 837 | 850 | 830 | 845 | 30,800 |
| 2017/01/17 | 858 | 858 | 845 | 855 | 18,500 |
| 2017/01/16 | 877 | 877 | 859 | 866 | 12,300 |
| 2017/01/13 | 869 | 878 | 863 | 877 | 21,000 |
| 2017/01/12 | 872 | 873 | 856 | 871 | 22,500 |
| 2017/01/11 | 873 | 873 | 867 | 872 | 11,600 |
| 2017/01/10 | 877 | 879 | 866 | 873 | 18,000 |
| 2017/01/06 | 861 | 878 | 853 | 877 | 34,000 |
| 2017/01/05 | 882 | 882 | 864 | 873 | 26,700 |
| 2017/01/04 | 849 | 868 | 849 | 867 | 25,200 |