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 |
---|---|---|---|---|---|
2001/12/28 | 523 | 523 | 520 | 520 | 2,500 |
2001/12/26 | 530 | 530 | 520 | 520 | 1,500 |
2001/12/21 | 545 | 545 | 540 | 540 | 12,000 |
2001/12/20 | 539 | 545 | 539 | 545 | 1,500 |
2001/12/18 | 550 | 550 | 550 | 550 | 4,000 |
2001/12/17 | 530 | 530 | 530 | 530 | 1,000 |
2001/12/14 | 540 | 540 | 540 | 540 | 13,000 |
2001/12/13 | 511 | 511 | 511 | 511 | 500 |
2001/12/12 | 510 | 510 | 510 | 510 | 500 |
2001/12/11 | 520 | 520 | 520 | 520 | 1,000 |
2001/12/10 | 540 | 540 | 540 | 540 | 4,500 |
2001/12/07 | 540 | 540 | 540 | 540 | 4,000 |
2001/12/06 | 510 | 510 | 510 | 510 | 500 |
2001/12/05 | 530 | 530 | 505 | 505 | 2,500 |
2001/12/04 | 540 | 540 | 540 | 540 | 6,000 |
2001/12/03 | 507 | 507 | 504 | 505 | 3,500 |
2001/11/30 | 510 | 510 | 501 | 501 | 1,000 |
2001/11/29 | 505 | 510 | 505 | 510 | 4,000 |
2001/11/28 | 503 | 503 | 490 | 490 | 5,000 |
2001/11/22 | 540 | 540 | 500 | 500 | 9,000 |
2001/11/21 | 518 | 518 | 518 | 518 | 500 |
2001/11/20 | 505 | 510 | 505 | 510 | 8,000 |
2001/11/19 | 500 | 501 | 500 | 500 | 2,000 |
2001/11/12 | 500 | 500 | 500 | 500 | 1,500 |
2001/11/08 | 490 | 490 | 490 | 490 | 500 |
2001/11/07 | 500 | 500 | 500 | 500 | 1,000 |
2001/11/06 | 520 | 520 | 520 | 520 | 1,000 |
2001/11/02 | 520 | 520 | 520 | 520 | 6,000 |
2001/11/01 | 514 | 518 | 514 | 518 | 1,000 |
2001/10/31 | 513 | 513 | 513 | 513 | 500 |
2001/10/30 | 507 | 507 | 506 | 506 | 1,000 |
2001/10/26 | 511 | 511 | 505 | 505 | 2,000 |
2001/10/24 | 520 | 520 | 510 | 510 | 9,500 |
2001/10/23 | 518 | 518 | 518 | 518 | 500 |
2001/10/22 | 501 | 501 | 501 | 501 | 1,500 |
2001/10/19 | 501 | 501 | 491 | 491 | 2,500 |
2001/10/18 | 500 | 500 | 500 | 500 | 4,000 |
2001/10/17 | 487 | 487 | 487 | 487 | 1,000 |
2001/10/11 | 485 | 485 | 481 | 481 | 2,000 |
2001/10/10 | 481 | 481 | 481 | 481 | 500 |
2001/10/04 | 500 | 500 | 500 | 500 | 1,500 |
2001/10/03 | 500 | 500 | 500 | 500 | 1,000 |
2001/10/02 | 520 | 520 | 500 | 500 | 7,000 |
2001/10/01 | 501 | 514 | 501 | 514 | 2,500 |
2001/09/27 | 486 | 486 | 485 | 485 | 1,500 |
2001/09/25 | 480 | 480 | 480 | 480 | 1,000 |
2001/09/21 | 515 | 515 | 515 | 515 | 8,500 |
2001/09/20 | 500 | 500 | 500 | 500 | 4,500 |
2001/09/19 | 500 | 500 | 500 | 500 | 2,500 |
2001/09/18 | 535 | 535 | 535 | 535 | 3,000 |
2001/09/17 | 480 | 480 | 480 | 480 | 1,000 |
2001/09/14 | 490 | 490 | 480 | 480 | 2,000 |
2001/09/13 | 480 | 480 | 480 | 480 | 500 |
2001/09/12 | 480 | 480 | 480 | 480 | 2,000 |
2001/09/11 | 500 | 500 | 500 | 500 | 1,000 |
2001/09/10 | 505 | 505 | 505 | 505 | 2,000 |
2001/09/07 | 505 | 505 | 505 | 505 | 1,000 |
2001/09/06 | 510 | 510 | 510 | 510 | 500 |
2001/09/04 | 529 | 529 | 480 | 510 | 14,000 |
2001/09/03 | 526 | 529 | 526 | 529 | 6,000 |
2001/08/29 | 520 | 520 | 520 | 520 | 3,000 |
2001/08/28 | 521 | 521 | 520 | 520 | 3,500 |
2001/08/27 | 525 | 525 | 525 | 525 | 1,500 |
2001/08/24 | 530 | 530 | 530 | 530 | 7,500 |
2001/08/23 | 527 | 527 | 520 | 520 | 4,000 |
2001/08/22 | 521 | 521 | 521 | 521 | 2,500 |
2001/08/21 | 550 | 550 | 520 | 530 | 11,500 |
2001/08/20 | 550 | 550 | 530 | 530 | 6,000 |
2001/08/10 | 520 | 520 | 520 | 520 | 2,500 |
2001/08/09 | 520 | 520 | 520 | 520 | 1,500 |
2001/08/07 | 520 | 520 | 520 | 520 | 1,500 |
2001/08/06 | 520 | 520 | 520 | 520 | 1,000 |
2001/08/03 | 520 | 520 | 520 | 520 | 1,000 |
2001/08/02 | 538 | 538 | 520 | 520 | 9,000 |
2001/08/01 | 513 | 520 | 513 | 520 | 3,500 |
2001/07/31 | 511 | 511 | 510 | 510 | 1,500 |
2001/07/27 | 511 | 511 | 511 | 511 | 500 |
2001/07/26 | 515 | 515 | 515 | 515 | 2,000 |
2001/07/25 | 520 | 520 | 515 | 515 | 3,000 |
2001/07/24 | 540 | 540 | 520 | 520 | 15,000 |
2001/07/23 | 525 | 525 | 515 | 525 | 5,000 |
2001/07/19 | 520 | 520 | 520 | 520 | 1,000 |
2001/07/18 | 530 | 530 | 530 | 530 | 4,000 |
2001/07/17 | 520 | 520 | 520 | 520 | 2,500 |
2001/07/16 | 525 | 525 | 520 | 520 | 1,500 |
2001/07/12 | 525 | 525 | 525 | 525 | 500 |
2001/07/11 | 540 | 540 | 540 | 540 | 1,000 |
2001/07/10 | 540 | 540 | 530 | 540 | 11,000 |
2001/07/09 | 540 | 540 | 530 | 530 | 4,000 |
2001/07/06 | 540 | 540 | 540 | 540 | 1,000 |
2001/07/05 | 539 | 539 | 539 | 539 | 500 |
2001/07/04 | 540 | 540 | 540 | 540 | 3,000 |
2001/07/03 | 540 | 540 | 540 | 540 | 11,000 |
2001/07/02 | 521 | 521 | 521 | 521 | 1,000 |
2001/06/29 | 530 | 530 | 525 | 530 | 6,500 |
2001/06/28 | 520 | 520 | 520 | 520 | 500 |
2001/06/27 | 520 | 520 | 520 | 520 | 1,500 |
2001/06/26 | 520 | 520 | 520 | 520 | 1,000 |
2001/06/22 | 540 | 540 | 540 | 540 | 8,500 |
2001/06/21 | 522 | 522 | 522 | 522 | 500 |
2001/06/20 | 540 | 540 | 520 | 520 | 2,000 |
2001/06/19 | 540 | 540 | 540 | 540 | 3,500 |
2001/06/18 | 530 | 530 | 530 | 530 | 500 |
2001/06/15 | 530 | 530 | 530 | 530 | 5,000 |
2001/06/14 | 530 | 530 | 530 | 530 | 2,000 |
2001/06/13 | 535 | 535 | 530 | 530 | 3,000 |
2001/06/12 | 535 | 535 | 535 | 535 | 2,000 |
2001/06/08 | 540 | 543 | 540 | 540 | 15,000 |
2001/06/07 | 531 | 531 | 531 | 531 | 500 |
2001/06/06 | 528 | 530 | 528 | 530 | 3,500 |
2001/06/05 | 545 | 545 | 528 | 528 | 8,000 |
2001/06/04 | 548 | 548 | 539 | 545 | 14,000 |
2001/06/01 | 539 | 540 | 539 | 540 | 5,000 |
2001/05/31 | 537 | 537 | 537 | 537 | 1,500 |
2001/05/29 | 536 | 536 | 536 | 536 | 3,000 |
2001/05/28 | 536 | 536 | 536 | 536 | 2,000 |
2001/05/25 | 536 | 536 | 536 | 536 | 1,000 |
2001/05/24 | 548 | 548 | 536 | 536 | 9,000 |
2001/05/23 | 535 | 540 | 535 | 540 | 10,500 |
2001/05/22 | 535 | 535 | 520 | 521 | 8,500 |
2001/05/21 | 525 | 525 | 525 | 525 | 1,000 |
2001/05/18 | 530 | 535 | 525 | 525 | 14,000 |
2001/05/17 | 510 | 510 | 510 | 510 | 500 |
2001/05/16 | 514 | 514 | 510 | 510 | 1,500 |
2001/05/15 | 515 | 515 | 500 | 514 | 3,000 |
2001/05/14 | 515 | 515 | 515 | 515 | 1,000 |
2001/05/11 | 510 | 510 | 505 | 510 | 4,000 |
2001/05/10 | 510 | 510 | 510 | 510 | 1,000 |
2001/05/09 | 500 | 510 | 500 | 510 | 1,500 |
2001/05/08 | 510 | 510 | 500 | 500 | 3,500 |
2001/05/07 | 510 | 510 | 510 | 510 | 1,500 |
2001/05/02 | 525 | 525 | 520 | 520 | 9,500 |
2001/05/01 | 500 | 500 | 500 | 500 | 2,500 |
2001/04/27 | 500 | 500 | 499 | 499 | 8,000 |
2001/04/26 | 499 | 500 | 499 | 499 | 2,500 |
2001/04/25 | 499 | 499 | 499 | 499 | 2,000 |
2001/04/24 | 500 | 500 | 499 | 499 | 11,000 |
2001/04/23 | 500 | 500 | 499 | 499 | 2,000 |
2001/04/20 | 500 | 500 | 500 | 500 | 1,500 |
2001/04/19 | 485 | 490 | 485 | 490 | 2,000 |
2001/04/18 | 500 | 500 | 485 | 485 | 12,500 |
2001/04/16 | 475 | 475 | 475 | 475 | 1,000 |
2001/04/13 | 475 | 475 | 475 | 475 | 2,000 |
2001/04/12 | 480 | 480 | 480 | 480 | 1,000 |
2001/04/11 | 485 | 485 | 481 | 481 | 2,000 |
2001/04/06 | 490 | 490 | 480 | 481 | 5,000 |
2001/04/05 | 490 | 495 | 490 | 490 | 6,500 |
2001/04/04 | 495 | 495 | 475 | 495 | 6,500 |
2001/04/03 | 499 | 499 | 499 | 499 | 8,000 |
2001/04/02 | 465 | 480 | 465 | 479 | 5,000 |
2001/03/30 | 468 | 469 | 468 | 469 | 3,500 |
2001/03/29 | 469 | 469 | 469 | 469 | 1,000 |
2001/03/28 | 474 | 474 | 469 | 469 | 2,000 |
2001/03/27 | 461 | 474 | 461 | 474 | 3,000 |
2001/03/26 | 480 | 480 | 460 | 460 | 2,000 |
2001/03/23 | 489 | 489 | 486 | 488 | 10,000 |
2001/03/22 | 460 | 460 | 460 | 460 | 2,500 |
2001/03/21 | 481 | 481 | 460 | 460 | 14,000 |
2001/03/16 | 420 | 420 | 420 | 420 | 2,000 |
2001/03/15 | 420 | 421 | 418 | 418 | 6,000 |
2001/03/14 | 420 | 420 | 420 | 420 | 1,000 |
2001/03/13 | 417 | 420 | 417 | 417 | 1,500 |
2001/03/08 | 435 | 435 | 435 | 435 | 2,000 |
2001/03/07 | 448 | 448 | 448 | 448 | 500 |
2001/03/06 | 448 | 448 | 448 | 448 | 500 |
2001/03/05 | 448 | 448 | 448 | 448 | 1,000 |
2001/03/02 | 460 | 464 | 448 | 448 | 15,500 |
2001/03/01 | 440 | 450 | 427 | 450 | 4,500 |
2001/02/28 | 434 | 434 | 434 | 434 | 500 |
2001/02/27 | 420 | 420 | 420 | 420 | 1,000 |
2001/02/26 | 410 | 411 | 410 | 410 | 3,500 |
2001/02/23 | 460 | 460 | 440 | 440 | 17,000 |
2001/02/22 | 442 | 442 | 440 | 440 | 1,500 |
2001/02/21 | 445 | 445 | 441 | 441 | 1,500 |
2001/02/20 | 449 | 449 | 440 | 440 | 10,500 |
2001/02/19 | 439 | 439 | 439 | 439 | 1,000 |
2001/02/16 | 440 | 440 | 440 | 440 | 3,000 |
2001/02/15 | 440 | 440 | 440 | 440 | 2,500 |
2001/02/14 | 445 | 445 | 445 | 445 | 1,500 |
2001/02/09 | 440 | 445 | 440 | 445 | 4,000 |
2001/02/07 | 415 | 420 | 415 | 420 | 2,500 |
2001/02/06 | 450 | 450 | 450 | 450 | 4,000 |
2001/02/05 | 450 | 450 | 450 | 450 | 2,000 |
2001/02/02 | 465 | 465 | 455 | 455 | 12,000 |
2001/02/01 | 445 | 450 | 445 | 450 | 10,500 |
2001/01/31 | 440 | 450 | 440 | 445 | 2,000 |
2001/01/30 | 420 | 440 | 420 | 440 | 4,000 |
2001/01/29 | 415 | 420 | 415 | 420 | 5,500 |
2001/01/26 | 415 | 415 | 415 | 415 | 3,500 |
2001/01/25 | 415 | 415 | 415 | 415 | 500 |
2001/01/24 | 440 | 440 | 440 | 440 | 13,500 |
2001/01/23 | 400 | 412 | 400 | 412 | 15,500 |
2001/01/22 | 390 | 390 | 390 | 390 | 5,000 |
2001/01/18 | 408 | 408 | 390 | 390 | 5,500 |
2001/01/17 | 390 | 390 | 390 | 390 | 2,000 |
2001/01/15 | 400 | 400 | 390 | 390 | 6,000 |
2001/01/12 | 400 | 400 | 400 | 400 | 6,000 |
2001/01/11 | 385 | 385 | 385 | 385 | 3,500 |
2001/01/10 | 385 | 393 | 385 | 393 | 2,500 |
2001/01/09 | 385 | 385 | 385 | 385 | 3,000 |
2001/01/05 | 390 | 395 | 390 | 395 | 22,500 |
2001/01/04 | 370 | 375 | 370 | 375 | 2,000 |