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 |
---|---|---|---|---|---|
1999/12/27 | 575 | 575 | 575 | 575 | 1,000 |
1999/12/24 | 650 | 650 | 650 | 650 | 9,000 |
1999/12/22 | 565 | 628 | 565 | 628 | 4,000 |
1999/12/21 | 630 | 630 | 629 | 629 | 4,000 |
1999/12/20 | 630 | 630 | 630 | 630 | 5,000 |
1999/12/17 | 565 | 565 | 564 | 564 | 2,000 |
1999/12/16 | 563 | 563 | 563 | 563 | 1,000 |
1999/12/14 | 561 | 563 | 561 | 562 | 4,000 |
1999/12/10 | 650 | 650 | 650 | 650 | 10,500 |
1999/12/09 | 561 | 561 | 561 | 561 | 1,000 |
1999/12/08 | 580 | 580 | 560 | 560 | 5,500 |
1999/12/07 | 560 | 560 | 560 | 560 | 1,000 |
1999/12/06 | 571 | 571 | 560 | 560 | 1,500 |
1999/12/02 | 650 | 650 | 640 | 640 | 12,500 |
1999/12/01 | 601 | 619 | 600 | 619 | 2,000 |
1999/11/30 | 601 | 601 | 601 | 601 | 1,000 |
1999/11/29 | 590 | 600 | 590 | 595 | 3,000 |
1999/11/26 | 580 | 580 | 580 | 580 | 2,500 |
1999/11/25 | 580 | 580 | 580 | 580 | 4,000 |
1999/11/24 | 635 | 635 | 605 | 605 | 16,500 |
1999/11/22 | 570 | 570 | 561 | 562 | 5,000 |
1999/11/19 | 560 | 560 | 560 | 560 | 1,000 |
1999/11/18 | 650 | 650 | 650 | 650 | 3,500 |
1999/11/17 | 598 | 598 | 598 | 598 | 1,000 |
1999/11/15 | 516 | 561 | 516 | 561 | 6,500 |
1999/11/12 | 560 | 560 | 495 | 510 | 12,000 |
1999/11/11 | 560 | 560 | 560 | 560 | 6,500 |
1999/11/10 | 565 | 565 | 560 | 560 | 2,000 |
1999/11/09 | 580 | 580 | 565 | 565 | 1,000 |
1999/11/08 | 580 | 600 | 580 | 580 | 4,000 |
1999/11/05 | 580 | 600 | 580 | 580 | 9,500 |
1999/11/04 | 571 | 571 | 571 | 571 | 500 |
1999/11/02 | 650 | 650 | 650 | 650 | 8,000 |
1999/11/01 | 628 | 628 | 627 | 627 | 2,500 |
1999/10/29 | 600 | 600 | 595 | 600 | 8,500 |
1999/10/28 | 560 | 560 | 555 | 555 | 10,500 |
1999/10/27 | 560 | 560 | 560 | 560 | 1,500 |
1999/10/26 | 565 | 570 | 560 | 570 | 6,000 |
1999/10/25 | 599 | 599 | 599 | 599 | 1,000 |
1999/10/22 | 640 | 640 | 640 | 640 | 7,000 |
1999/10/21 | 575 | 575 | 561 | 561 | 4,000 |
1999/10/20 | 583 | 583 | 582 | 583 | 6,500 |
1999/10/19 | 583 | 583 | 583 | 583 | 3,500 |
1999/10/18 | 565 | 565 | 555 | 557 | 5,000 |
1999/10/15 | 635 | 640 | 635 | 635 | 3,000 |
1999/10/14 | 640 | 640 | 635 | 635 | 2,000 |
1999/10/13 | 652 | 652 | 640 | 640 | 3,500 |
1999/10/12 | 652 | 652 | 652 | 652 | 500 |
1999/10/07 | 645 | 700 | 645 | 660 | 12,000 |
1999/10/06 | 680 | 680 | 645 | 645 | 7,000 |
1999/10/04 | 750 | 750 | 750 | 750 | 7,000 |
1999/10/01 | 700 | 720 | 700 | 720 | 6,500 |
1999/09/30 | 700 | 700 | 700 | 700 | 3,500 |
1999/09/28 | 720 | 720 | 720 | 720 | 5,000 |
1999/09/27 | 711 | 711 | 711 | 711 | 2,500 |
1999/09/24 | 780 | 780 | 741 | 741 | 8,000 |
1999/09/22 | 760 | 760 | 760 | 760 | 1,000 |
1999/09/21 | 801 | 801 | 790 | 790 | 6,000 |
1999/09/20 | 800 | 800 | 750 | 750 | 10,000 |
1999/09/17 | 765 | 765 | 750 | 750 | 1,500 |
1999/09/16 | 780 | 780 | 760 | 765 | 2,000 |
1999/09/14 | 800 | 800 | 780 | 780 | 6,500 |
1999/09/10 | 670 | 700 | 670 | 700 | 8,000 |
1999/09/09 | 680 | 680 | 680 | 680 | 4,000 |
1999/09/08 | 680 | 681 | 680 | 680 | 10,000 |
1999/09/07 | 670 | 681 | 670 | 680 | 6,500 |
1999/09/06 | 672 | 675 | 670 | 671 | 7,000 |
1999/09/03 | 699 | 699 | 670 | 682 | 5,000 |
1999/09/02 | 749 | 749 | 700 | 700 | 13,000 |
1999/09/01 | 688 | 700 | 688 | 690 | 9,000 |
1999/08/31 | 688 | 688 | 688 | 688 | 500 |
1999/08/30 | 679 | 680 | 679 | 680 | 1,000 |
1999/08/27 | 650 | 660 | 650 | 660 | 2,500 |
1999/08/26 | 665 | 665 | 650 | 650 | 3,000 |
1999/08/25 | 670 | 670 | 670 | 670 | 1,500 |
1999/08/24 | 670 | 672 | 670 | 672 | 14,500 |
1999/08/23 | 659 | 662 | 659 | 662 | 5,000 |
1999/08/20 | 698 | 698 | 661 | 661 | 2,000 |
1999/08/18 | 699 | 699 | 699 | 699 | 500 |
1999/08/17 | 699 | 699 | 699 | 699 | 1,000 |
1999/08/16 | 700 | 700 | 700 | 700 | 2,000 |
1999/08/13 | 699 | 700 | 699 | 700 | 3,000 |
1999/08/12 | 700 | 700 | 700 | 700 | 500 |
1999/08/11 | 701 | 701 | 700 | 700 | 2,500 |
1999/08/10 | 701 | 701 | 701 | 701 | 1,000 |
1999/08/09 | 729 | 729 | 729 | 729 | 2,000 |
1999/08/06 | 687 | 729 | 684 | 729 | 5,500 |
1999/08/05 | 744 | 744 | 684 | 684 | 9,000 |
1999/08/04 | 741 | 742 | 741 | 742 | 1,500 |
1999/08/03 | 828 | 828 | 828 | 828 | 2,500 |
1999/08/02 | 830 | 830 | 830 | 830 | 500 |
1999/07/27 | 850 | 850 | 850 | 850 | 500 |
1999/07/23 | 880 | 880 | 870 | 870 | 8,000 |
1999/07/22 | 860 | 860 | 850 | 850 | 9,000 |
1999/07/21 | 860 | 860 | 860 | 860 | 7,000 |
1999/07/19 | 944 | 944 | 890 | 890 | 16,000 |
1999/07/16 | 870 | 950 | 870 | 945 | 134,000 |