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 |
---|---|---|---|---|---|
2000/12/29 | 370 | 370 | 370 | 370 | 3,000 |
2000/12/28 | 369 | 370 | 369 | 370 | 3,000 |
2000/12/27 | 362 | 377 | 362 | 377 | 1,500 |
2000/12/26 | 360 | 361 | 360 | 361 | 3,500 |
2000/12/25 | 365 | 370 | 365 | 370 | 5,000 |
2000/12/22 | 390 | 390 | 365 | 365 | 18,000 |
2000/12/21 | 370 | 370 | 365 | 365 | 8,500 |
2000/12/20 | 372 | 372 | 365 | 365 | 7,500 |
2000/12/19 | 374 | 374 | 361 | 365 | 23,000 |
2000/12/18 | 368 | 368 | 365 | 365 | 5,500 |
2000/12/15 | 369 | 370 | 365 | 368 | 14,000 |
2000/12/14 | 356 | 362 | 356 | 362 | 29,500 |
2000/12/12 | 352 | 355 | 351 | 355 | 11,000 |
2000/12/11 | 353 | 355 | 351 | 351 | 9,000 |
2000/12/08 | 375 | 375 | 350 | 350 | 36,000 |
2000/12/07 | 352 | 353 | 350 | 352 | 11,500 |
2000/12/06 | 360 | 360 | 352 | 355 | 23,500 |
2000/12/05 | 360 | 360 | 360 | 360 | 12,000 |
2000/12/04 | 365 | 365 | 360 | 360 | 31,000 |
2000/12/01 | 359 | 360 | 357 | 360 | 4,500 |
2000/11/30 | 360 | 360 | 356 | 359 | 7,500 |
2000/11/29 | 361 | 363 | 360 | 360 | 15,500 |
2000/11/28 | 363 | 365 | 361 | 361 | 9,500 |
2000/11/27 | 365 | 375 | 363 | 363 | 29,500 |
2000/11/24 | 380 | 380 | 365 | 365 | 16,500 |
2000/11/22 | 361 | 365 | 361 | 362 | 7,500 |
2000/11/21 | 370 | 370 | 365 | 365 | 7,500 |
2000/11/20 | 370 | 370 | 370 | 370 | 10,500 |
2000/11/17 | 377 | 378 | 377 | 378 | 2,000 |
2000/11/16 | 377 | 377 | 377 | 377 | 1,500 |
2000/11/15 | 375 | 378 | 375 | 377 | 12,500 |
2000/11/14 | 375 | 375 | 375 | 375 | 3,000 |
2000/11/13 | 376 | 380 | 375 | 375 | 6,000 |
2000/11/10 | 380 | 383 | 380 | 383 | 4,000 |
2000/11/09 | 377 | 380 | 377 | 380 | 1,000 |
2000/11/08 | 376 | 384 | 375 | 375 | 24,500 |
2000/11/07 | 370 | 375 | 370 | 373 | 7,500 |
2000/11/06 | 373 | 373 | 367 | 370 | 16,500 |
2000/11/02 | 373 | 380 | 373 | 380 | 15,000 |
2000/11/01 | 362 | 365 | 361 | 365 | 5,500 |
2000/10/31 | 363 | 380 | 361 | 361 | 14,500 |
2000/10/30 | 391 | 391 | 360 | 360 | 33,000 |
2000/10/27 | 401 | 401 | 385 | 390 | 37,000 |
2000/10/26 | 397 | 405 | 397 | 400 | 15,500 |
2000/10/25 | 440 | 440 | 395 | 395 | 11,500 |
2000/10/24 | 449 | 449 | 443 | 445 | 18,000 |
2000/10/23 | 449 | 449 | 446 | 446 | 1,500 |
2000/10/20 | 446 | 450 | 445 | 450 | 5,000 |
2000/10/19 | 445 | 445 | 445 | 445 | 2,000 |
2000/10/18 | 469 | 469 | 450 | 450 | 8,500 |
2000/10/17 | 450 | 450 | 450 | 450 | 14,000 |
2000/10/16 | 449 | 450 | 449 | 450 | 2,000 |
2000/10/13 | 470 | 470 | 460 | 460 | 7,500 |
2000/10/12 | 480 | 480 | 470 | 470 | 13,500 |
2000/10/11 | 480 | 480 | 480 | 480 | 1,500 |
2000/10/10 | 480 | 480 | 480 | 480 | 1,000 |
2000/10/06 | 480 | 500 | 480 | 500 | 1,500 |
2000/10/05 | 490 | 490 | 480 | 480 | 3,000 |
2000/10/04 | 500 | 500 | 500 | 500 | 500 |
2000/10/03 | 514 | 514 | 514 | 514 | 8,000 |
2000/10/02 | 483 | 483 | 480 | 480 | 3,500 |
2000/09/29 | 486 | 486 | 481 | 481 | 1,000 |
2000/09/28 | 480 | 480 | 480 | 480 | 3,000 |
2000/09/27 | 510 | 510 | 470 | 480 | 6,500 |
2000/09/26 | 510 | 510 | 510 | 510 | 1,500 |
2000/09/25 | 515 | 515 | 515 | 515 | 2,000 |
2000/09/22 | 530 | 530 | 520 | 520 | 9,000 |
2000/09/21 | 520 | 520 | 515 | 515 | 10,000 |
2000/09/20 | 548 | 548 | 515 | 515 | 2,000 |
2000/09/19 | 540 | 570 | 515 | 518 | 12,500 |
2000/09/18 | 519 | 520 | 519 | 520 | 6,500 |
2000/09/14 | 520 | 521 | 520 | 520 | 12,000 |
2000/09/13 | 525 | 529 | 520 | 529 | 12,500 |
2000/09/12 | 525 | 525 | 525 | 525 | 6,000 |
2000/09/11 | 530 | 535 | 526 | 526 | 12,500 |
2000/09/08 | 530 | 548 | 530 | 530 | 17,500 |
2000/09/07 | 530 | 533 | 530 | 530 | 5,500 |
2000/09/06 | 540 | 550 | 535 | 535 | 7,500 |
2000/09/05 | 555 | 555 | 540 | 540 | 9,500 |
2000/09/04 | 592 | 592 | 555 | 555 | 9,500 |
2000/09/01 | 553 | 594 | 552 | 594 | 45,500 |
2000/08/31 | 555 | 558 | 551 | 551 | 11,000 |
2000/08/30 | 545 | 590 | 545 | 585 | 34,000 |
2000/08/29 | 545 | 556 | 545 | 545 | 26,000 |
2000/08/28 | 550 | 550 | 545 | 550 | 18,000 |
2000/08/25 | 540 | 550 | 530 | 550 | 17,500 |
2000/08/24 | 560 | 560 | 550 | 550 | 20,000 |
2000/08/23 | 550 | 550 | 535 | 550 | 34,000 |
2000/08/22 | 550 | 560 | 528 | 550 | 94,000 |
2000/08/21 | 520 | 550 | 520 | 550 | 59,000 |
2000/08/18 | 510 | 512 | 495 | 512 | 27,000 |
2000/08/17 | 512 | 512 | 502 | 502 | 24,500 |
2000/08/16 | 505 | 515 | 505 | 515 | 5,500 |
2000/08/15 | 510 | 524 | 505 | 515 | 36,500 |
2000/08/14 | 496 | 516 | 496 | 510 | 60,500 |
2000/08/11 | 450 | 482 | 450 | 482 | 80,500 |
2000/08/10 | 450 | 459 | 450 | 455 | 6,000 |
2000/08/09 | 450 | 451 | 445 | 450 | 27,000 |
2000/08/08 | 440 | 455 | 440 | 455 | 13,500 |
2000/08/07 | 435 | 440 | 435 | 440 | 6,000 |
2000/08/04 | 435 | 435 | 435 | 435 | 2,000 |
2000/08/03 | 448 | 448 | 443 | 443 | 3,000 |
2000/08/02 | 460 | 460 | 440 | 448 | 12,000 |
2000/08/01 | 426 | 430 | 426 | 430 | 2,000 |
2000/07/31 | 415 | 430 | 415 | 430 | 10,000 |
2000/07/28 | 428 | 430 | 428 | 430 | 4,500 |
2000/07/27 | 435 | 440 | 430 | 430 | 8,500 |
2000/07/26 | 440 | 440 | 440 | 440 | 1,500 |
2000/07/25 | 440 | 450 | 440 | 450 | 9,000 |
2000/07/24 | 449 | 450 | 440 | 450 | 28,000 |
2000/07/21 | 450 | 450 | 442 | 442 | 8,000 |
2000/07/19 | 430 | 436 | 430 | 436 | 1,500 |
2000/07/18 | 455 | 455 | 430 | 430 | 18,000 |
2000/07/17 | 445 | 445 | 445 | 445 | 1,000 |
2000/07/14 | 437 | 440 | 437 | 440 | 6,500 |
2000/07/13 | 440 | 440 | 437 | 437 | 2,500 |
2000/07/12 | 440 | 440 | 436 | 440 | 24,000 |
2000/07/11 | 440 | 440 | 440 | 440 | 38,000 |
2000/07/10 | 442 | 445 | 438 | 445 | 48,000 |
2000/07/07 | 440 | 440 | 435 | 440 | 41,000 |
2000/07/06 | 440 | 440 | 435 | 435 | 8,500 |
2000/07/05 | 445 | 450 | 440 | 440 | 49,500 |
2000/07/04 | 455 | 455 | 445 | 446 | 14,500 |
2000/07/03 | 440 | 440 | 440 | 440 | 4,000 |
2000/06/30 | 430 | 436 | 425 | 436 | 31,500 |
2000/06/29 | 406 | 420 | 406 | 420 | 11,000 |
2000/06/28 | 410 | 410 | 406 | 406 | 5,000 |
2000/06/27 | 405 | 405 | 400 | 400 | 5,500 |
2000/06/26 | 406 | 406 | 405 | 405 | 1,500 |
2000/06/23 | 410 | 410 | 401 | 401 | 15,000 |
2000/06/22 | 400 | 405 | 400 | 405 | 7,000 |
2000/06/21 | 400 | 400 | 393 | 393 | 7,000 |
2000/06/20 | 415 | 415 | 400 | 400 | 15,000 |
2000/06/19 | 400 | 400 | 400 | 400 | 2,000 |
2000/06/14 | 395 | 400 | 395 | 400 | 2,000 |
2000/06/13 | 400 | 400 | 395 | 395 | 2,000 |
2000/06/12 | 395 | 396 | 395 | 396 | 9,000 |
2000/06/09 | 410 | 410 | 391 | 391 | 25,000 |
2000/06/08 | 395 | 395 | 395 | 395 | 6,000 |
2000/06/07 | 395 | 395 | 395 | 395 | 7,500 |
2000/06/06 | 395 | 395 | 390 | 395 | 4,500 |
2000/06/05 | 395 | 395 | 390 | 395 | 7,500 |
2000/06/02 | 430 | 430 | 395 | 395 | 20,000 |
2000/06/01 | 395 | 400 | 395 | 400 | 1,500 |
2000/05/31 | 396 | 409 | 395 | 395 | 4,000 |
2000/05/30 | 400 | 400 | 390 | 395 | 2,500 |
2000/05/29 | 385 | 385 | 385 | 385 | 1,000 |
2000/05/26 | 401 | 401 | 400 | 400 | 3,000 |
2000/05/24 | 420 | 420 | 420 | 420 | 12,000 |
2000/05/23 | 420 | 420 | 400 | 400 | 7,000 |
2000/05/22 | 420 | 420 | 416 | 420 | 4,000 |
2000/05/19 | 420 | 420 | 420 | 420 | 1,000 |
2000/05/18 | 425 | 427 | 420 | 420 | 6,500 |
2000/05/16 | 420 | 422 | 420 | 420 | 2,500 |
2000/05/15 | 423 | 423 | 420 | 420 | 8,500 |
2000/05/11 | 418 | 418 | 412 | 412 | 2,500 |
2000/05/10 | 429 | 429 | 428 | 428 | 7,000 |
2000/05/09 | 402 | 403 | 402 | 403 | 1,500 |
2000/05/08 | 400 | 400 | 400 | 400 | 3,500 |
2000/05/02 | 431 | 431 | 400 | 400 | 12,000 |
2000/05/01 | 401 | 401 | 401 | 401 | 8,500 |
2000/04/28 | 400 | 400 | 400 | 400 | 3,000 |
2000/04/27 | 401 | 401 | 400 | 400 | 15,000 |
2000/04/26 | 402 | 402 | 400 | 400 | 6,000 |
2000/04/25 | 410 | 415 | 395 | 397 | 2,500 |
2000/04/24 | 440 | 440 | 425 | 425 | 21,500 |
2000/04/21 | 435 | 435 | 430 | 430 | 4,500 |
2000/04/20 | 440 | 440 | 430 | 432 | 4,500 |
2000/04/19 | 430 | 440 | 430 | 440 | 2,500 |
2000/04/18 | 440 | 440 | 440 | 440 | 6,500 |
2000/04/17 | 420 | 420 | 420 | 420 | 1,500 |
2000/04/14 | 440 | 440 | 440 | 440 | 1,500 |
2000/04/13 | 439 | 439 | 438 | 438 | 2,000 |
2000/04/12 | 435 | 440 | 435 | 440 | 2,500 |
2000/04/11 | 440 | 440 | 435 | 435 | 2,500 |
2000/04/10 | 440 | 440 | 436 | 436 | 3,500 |
2000/04/07 | 435 | 435 | 435 | 435 | 500 |
2000/04/06 | 437 | 437 | 435 | 435 | 4,500 |
2000/04/05 | 450 | 450 | 440 | 440 | 7,500 |
2000/04/04 | 450 | 450 | 440 | 450 | 14,000 |
2000/04/03 | 440 | 440 | 439 | 439 | 17,000 |
2000/03/31 | 442 | 442 | 440 | 440 | 9,000 |
2000/03/30 | 445 | 445 | 435 | 440 | 8,500 |
2000/03/29 | 440 | 445 | 440 | 440 | 16,500 |
2000/03/28 | 440 | 449 | 440 | 445 | 11,500 |
2000/03/27 | 440 | 442 | 440 | 440 | 25,500 |
2000/03/24 | 450 | 455 | 440 | 440 | 34,000 |
2000/03/23 | 442 | 442 | 440 | 440 | 23,500 |
2000/03/22 | 460 | 460 | 441 | 441 | 12,500 |
2000/03/21 | 475 | 475 | 440 | 442 | 8,500 |
2000/03/17 | 475 | 475 | 470 | 470 | 4,500 |
2000/03/16 | 475 | 475 | 475 | 475 | 3,000 |
2000/03/15 | 469 | 476 | 469 | 476 | 3,000 |
2000/03/14 | 476 | 476 | 476 | 476 | 1,000 |
2000/03/13 | 476 | 476 | 476 | 476 | 2,000 |
2000/03/10 | 476 | 476 | 476 | 476 | 2,500 |
2000/03/08 | 470 | 476 | 470 | 476 | 2,500 |
2000/03/07 | 480 | 480 | 480 | 480 | 1,000 |
2000/03/06 | 482 | 482 | 482 | 482 | 500 |
2000/03/03 | 510 | 510 | 500 | 500 | 8,500 |
2000/03/02 | 510 | 510 | 510 | 510 | 9,500 |
2000/03/01 | 482 | 482 | 482 | 482 | 500 |
2000/02/25 | 485 | 485 | 471 | 472 | 2,500 |
2000/02/24 | 520 | 520 | 520 | 520 | 9,500 |
2000/02/23 | 495 | 500 | 495 | 495 | 4,000 |
2000/02/22 | 510 | 510 | 490 | 490 | 4,500 |
2000/02/18 | 510 | 510 | 510 | 510 | 6,500 |
2000/02/17 | 480 | 510 | 480 | 510 | 3,500 |
2000/02/16 | 470 | 480 | 470 | 470 | 9,500 |
2000/02/15 | 476 | 480 | 470 | 470 | 10,000 |
2000/02/14 | 511 | 511 | 469 | 469 | 7,000 |
2000/02/10 | 510 | 510 | 510 | 510 | 5,500 |
2000/02/09 | 520 | 520 | 515 | 515 | 1,500 |
2000/02/08 | 500 | 520 | 500 | 520 | 4,000 |
2000/02/07 | 511 | 511 | 495 | 495 | 10,000 |
2000/02/04 | 544 | 544 | 521 | 521 | 10,000 |
2000/02/03 | 554 | 554 | 554 | 554 | 1,000 |
2000/02/02 | 569 | 569 | 550 | 555 | 12,500 |
2000/01/31 | 526 | 526 | 526 | 526 | 500 |
2000/01/28 | 525 | 525 | 525 | 525 | 1,000 |
2000/01/26 | 533 | 535 | 512 | 515 | 23,500 |
2000/01/25 | 542 | 572 | 533 | 533 | 23,000 |
2000/01/24 | 592 | 592 | 560 | 572 | 23,000 |
2000/01/21 | 628 | 628 | 572 | 572 | 19,000 |
2000/01/20 | 638 | 638 | 638 | 638 | 1,500 |
2000/01/19 | 638 | 638 | 638 | 638 | 1,000 |
2000/01/18 | 649 | 649 | 649 | 649 | 3,500 |
2000/01/14 | 626 | 626 | 626 | 626 | 1,000 |
2000/01/12 | 576 | 576 | 576 | 576 | 2,500 |
2000/01/11 | 573 | 573 | 573 | 573 | 1,000 |
2000/01/07 | 570 | 570 | 570 | 570 | 500 |
2000/01/06 | 571 | 572 | 571 | 572 | 2,000 |
2000/01/05 | 689 | 689 | 570 | 571 | 10,500 |
2000/01/04 | 599 | 599 | 599 | 599 | 500 |