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 |
---|---|---|---|---|---|
2003/12/29 | 524 | 524 | 524 | 524 | 500 |
2003/12/25 | 530 | 530 | 520 | 520 | 2,000 |
2003/12/24 | 539 | 539 | 530 | 530 | 10,500 |
2003/12/22 | 530 | 530 | 527 | 527 | 2,500 |
2003/12/19 | 540 | 540 | 522 | 535 | 2,500 |
2003/12/18 | 542 | 542 | 521 | 541 | 6,000 |
2003/12/17 | 547 | 547 | 545 | 545 | 1,000 |
2003/12/16 | 548 | 548 | 545 | 548 | 1,500 |
2003/12/15 | 549 | 549 | 549 | 549 | 3,000 |
2003/12/12 | 550 | 550 | 549 | 549 | 15,500 |
2003/12/11 | 549 | 549 | 549 | 549 | 3,000 |
2003/12/10 | 550 | 550 | 550 | 550 | 3,000 |
2003/12/09 | 550 | 550 | 550 | 550 | 1,500 |
2003/12/08 | 550 | 550 | 550 | 550 | 1,500 |
2003/12/05 | 550 | 550 | 550 | 550 | 1,500 |
2003/12/04 | 550 | 550 | 550 | 550 | 1,500 |
2003/12/03 | 550 | 550 | 550 | 550 | 1,500 |
2003/12/02 | 555 | 555 | 550 | 550 | 6,000 |
2003/12/01 | 555 | 555 | 550 | 550 | 3,500 |
2003/11/28 | 550 | 550 | 550 | 550 | 5,500 |
2003/11/27 | 550 | 550 | 550 | 550 | 500 |
2003/11/26 | 550 | 550 | 550 | 550 | 500 |
2003/11/25 | 550 | 550 | 550 | 550 | 500 |
2003/11/21 | 557 | 557 | 530 | 550 | 9,000 |
2003/11/20 | 550 | 550 | 550 | 550 | 1,000 |
2003/11/19 | 549 | 549 | 540 | 540 | 5,500 |
2003/11/18 | 557 | 557 | 542 | 549 | 5,000 |
2003/11/17 | 556 | 556 | 555 | 556 | 1,500 |
2003/11/14 | 556 | 556 | 555 | 556 | 1,500 |
2003/11/13 | 557 | 557 | 541 | 556 | 2,000 |
2003/11/12 | 557 | 557 | 557 | 557 | 500 |
2003/11/10 | 557 | 557 | 557 | 557 | 500 |
2003/11/07 | 558 | 558 | 558 | 558 | 1,000 |
2003/11/06 | 558 | 558 | 558 | 558 | 1,000 |
2003/11/05 | 559 | 559 | 559 | 559 | 5,500 |
2003/11/04 | 556 | 556 | 556 | 556 | 500 |
2003/10/31 | 556 | 556 | 555 | 555 | 1,000 |
2003/10/30 | 555 | 555 | 550 | 555 | 2,500 |
2003/10/29 | 560 | 560 | 555 | 555 | 1,500 |
2003/10/28 | 560 | 560 | 560 | 560 | 1,000 |
2003/10/27 | 563 | 563 | 560 | 560 | 2,000 |
2003/10/24 | 564 | 564 | 564 | 564 | 7,500 |
2003/10/23 | 560 | 560 | 560 | 560 | 1,500 |
2003/10/22 | 560 | 560 | 560 | 560 | 1,000 |
2003/10/21 | 560 | 560 | 560 | 560 | 2,000 |
2003/10/20 | 560 | 560 | 560 | 560 | 2,500 |
2003/10/17 | 560 | 560 | 560 | 560 | 500 |
2003/10/16 | 552 | 560 | 550 | 560 | 4,000 |
2003/10/15 | 550 | 550 | 550 | 550 | 1,000 |
2003/10/14 | 554 | 554 | 550 | 550 | 1,000 |
2003/10/10 | 544 | 554 | 544 | 554 | 1,500 |
2003/10/09 | 556 | 556 | 542 | 542 | 1,500 |
2003/10/08 | 559 | 559 | 556 | 556 | 30,500 |
2003/10/07 | 560 | 560 | 560 | 560 | 10,500 |
2003/10/06 | 563 | 565 | 541 | 560 | 29,500 |
2003/10/03 | 563 | 563 | 563 | 563 | 500 |
2003/10/02 | 564 | 564 | 564 | 564 | 4,000 |
2003/10/01 | 555 | 555 | 554 | 554 | 1,000 |
2003/09/30 | 542 | 542 | 542 | 542 | 500 |
2003/09/29 | 541 | 541 | 541 | 541 | 500 |
2003/09/24 | 565 | 565 | 550 | 550 | 9,500 |
2003/09/22 | 565 | 565 | 560 | 560 | 2,500 |
2003/09/19 | 565 | 565 | 565 | 565 | 10,500 |
2003/09/18 | 565 | 565 | 565 | 565 | 2,000 |
2003/09/16 | 565 | 565 | 565 | 565 | 500 |
2003/09/12 | 565 | 565 | 565 | 565 | 500 |
2003/09/11 | 565 | 565 | 565 | 565 | 500 |
2003/09/10 | 565 | 565 | 565 | 565 | 500 |
2003/09/09 | 565 | 565 | 565 | 565 | 500 |
2003/09/05 | 569 | 569 | 565 | 565 | 1,000 |
2003/09/04 | 575 | 575 | 560 | 570 | 2,500 |
2003/09/03 | 575 | 585 | 575 | 585 | 1,000 |
2003/09/02 | 580 | 580 | 576 | 576 | 10,000 |
2003/09/01 | 580 | 580 | 570 | 570 | 4,500 |
2003/08/29 | 558 | 581 | 550 | 580 | 6,000 |
2003/08/28 | 558 | 558 | 558 | 558 | 500 |
2003/08/26 | 550 | 550 | 550 | 550 | 500 |
2003/08/25 | 554 | 554 | 554 | 554 | 3,500 |
2003/08/22 | 555 | 555 | 554 | 554 | 6,500 |
2003/08/21 | 565 | 565 | 552 | 552 | 4,500 |
2003/08/20 | 565 | 565 | 565 | 565 | 1,000 |
2003/08/19 | 565 | 565 | 565 | 565 | 11,000 |
2003/08/18 | 559 | 568 | 559 | 568 | 18,500 |
2003/08/15 | 559 | 559 | 559 | 559 | 1,000 |
2003/08/14 | 559 | 559 | 559 | 559 | 500 |
2003/08/13 | 559 | 559 | 559 | 559 | 500 |
2003/08/11 | 559 | 559 | 559 | 559 | 1,000 |
2003/08/08 | 550 | 550 | 550 | 550 | 1,000 |
2003/08/07 | 550 | 550 | 535 | 535 | 1,500 |
2003/08/05 | 555 | 555 | 555 | 555 | 500 |
2003/08/04 | 570 | 570 | 555 | 555 | 6,000 |
2003/07/31 | 549 | 565 | 542 | 565 | 19,000 |
2003/07/30 | 547 | 550 | 547 | 550 | 4,500 |
2003/07/29 | 547 | 547 | 547 | 547 | 13,000 |
2003/07/28 | 538 | 547 | 536 | 547 | 55,500 |
2003/07/24 | 540 | 540 | 540 | 540 | 7,500 |
2003/07/23 | 540 | 540 | 539 | 540 | 28,500 |
2003/07/22 | 537 | 540 | 537 | 540 | 19,000 |
2003/07/18 | 537 | 537 | 537 | 537 | 3,000 |
2003/07/17 | 537 | 537 | 537 | 537 | 33,000 |
2003/07/16 | 535 | 535 | 535 | 535 | 3,000 |
2003/07/15 | 535 | 535 | 530 | 530 | 2,000 |
2003/07/14 | 522 | 522 | 522 | 522 | 500 |
2003/07/11 | 537 | 537 | 524 | 524 | 2,000 |
2003/07/10 | 537 | 537 | 537 | 537 | 500 |
2003/07/09 | 527 | 527 | 527 | 527 | 500 |
2003/07/08 | 522 | 522 | 521 | 521 | 1,500 |
2003/07/07 | 520 | 530 | 520 | 530 | 29,000 |
2003/07/04 | 520 | 530 | 520 | 530 | 22,500 |
2003/07/03 | 520 | 521 | 520 | 521 | 1,500 |
2003/07/02 | 550 | 550 | 530 | 530 | 5,500 |
2003/07/01 | 538 | 538 | 538 | 538 | 500 |
2003/06/30 | 538 | 538 | 538 | 538 | 5,500 |
2003/06/27 | 528 | 528 | 528 | 528 | 1,500 |
2003/06/26 | 539 | 539 | 530 | 530 | 1,000 |
2003/06/25 | 540 | 540 | 540 | 540 | 1,500 |
2003/06/24 | 545 | 545 | 540 | 540 | 11,500 |
2003/06/23 | 545 | 545 | 545 | 545 | 2,000 |
2003/06/20 | 545 | 545 | 545 | 545 | 4,000 |
2003/06/19 | 545 | 545 | 544 | 545 | 3,000 |
2003/06/18 | 549 | 549 | 545 | 545 | 6,000 |
2003/06/17 | 555 | 555 | 550 | 550 | 4,500 |
2003/06/16 | 555 | 555 | 550 | 555 | 4,000 |
2003/06/13 | 565 | 565 | 555 | 555 | 13,500 |
2003/06/12 | 525 | 525 | 525 | 525 | 1,500 |
2003/06/11 | 525 | 525 | 525 | 525 | 2,000 |
2003/06/09 | 522 | 522 | 522 | 522 | 3,500 |
2003/06/06 | 524 | 524 | 523 | 523 | 5,000 |
2003/06/05 | 525 | 525 | 524 | 524 | 5,000 |
2003/06/04 | 527 | 527 | 525 | 525 | 5,000 |
2003/06/03 | 529 | 529 | 527 | 527 | 9,500 |
2003/06/02 | 524 | 524 | 523 | 523 | 6,500 |
2003/05/30 | 523 | 529 | 523 | 529 | 1,500 |
2003/05/29 | 523 | 523 | 522 | 522 | 5,000 |
2003/05/28 | 524 | 524 | 523 | 523 | 5,000 |
2003/05/27 | 524 | 524 | 524 | 524 | 5,000 |
2003/05/26 | 526 | 526 | 525 | 525 | 5,000 |
2003/05/23 | 527 | 527 | 526 | 526 | 12,500 |
2003/05/22 | 527 | 527 | 527 | 527 | 3,000 |
2003/05/21 | 528 | 528 | 527 | 527 | 5,000 |
2003/05/20 | 530 | 530 | 529 | 529 | 5,000 |
2003/05/16 | 529 | 529 | 529 | 529 | 3,000 |
2003/05/15 | 530 | 530 | 530 | 530 | 2,500 |
2003/05/14 | 530 | 530 | 530 | 530 | 4,500 |
2003/05/13 | 530 | 530 | 530 | 530 | 6,500 |
2003/05/12 | 530 | 530 | 530 | 530 | 2,000 |
2003/05/09 | 530 | 530 | 530 | 530 | 2,500 |
2003/05/08 | 530 | 530 | 530 | 530 | 2,000 |
2003/05/07 | 530 | 530 | 530 | 530 | 3,000 |
2003/05/06 | 530 | 530 | 530 | 530 | 23,500 |
2003/05/02 | 530 | 530 | 530 | 530 | 10,000 |
2003/05/01 | 526 | 526 | 525 | 525 | 1,500 |
2003/04/30 | 525 | 525 | 525 | 525 | 500 |
2003/04/28 | 530 | 530 | 525 | 525 | 6,500 |
2003/04/25 | 530 | 530 | 530 | 530 | 5,500 |
2003/04/24 | 530 | 530 | 530 | 530 | 15,000 |
2003/04/23 | 530 | 530 | 530 | 530 | 5,000 |
2003/04/22 | 530 | 530 | 528 | 528 | 7,000 |
2003/04/21 | 530 | 530 | 530 | 530 | 6,000 |
2003/04/18 | 530 | 530 | 530 | 530 | 6,000 |
2003/04/17 | 522 | 522 | 520 | 520 | 5,000 |
2003/04/16 | 524 | 524 | 522 | 522 | 7,500 |
2003/04/15 | 526 | 526 | 524 | 524 | 7,500 |
2003/04/14 | 528 | 528 | 526 | 526 | 9,500 |
2003/04/11 | 530 | 530 | 528 | 528 | 5,000 |
2003/04/10 | 530 | 530 | 530 | 530 | 6,500 |
2003/04/09 | 534 | 534 | 530 | 530 | 4,500 |
2003/04/08 | 530 | 530 | 530 | 530 | 5,500 |
2003/04/07 | 530 | 530 | 530 | 530 | 6,000 |
2003/04/04 | 530 | 530 | 530 | 530 | 5,500 |
2003/04/03 | 530 | 530 | 530 | 530 | 5,000 |
2003/04/02 | 530 | 530 | 528 | 528 | 12,000 |
2003/04/01 | 534 | 534 | 530 | 530 | 7,500 |
2003/03/31 | 531 | 531 | 531 | 531 | 500 |
2003/03/28 | 531 | 531 | 531 | 531 | 500 |
2003/03/27 | 514 | 514 | 514 | 514 | 500 |
2003/03/26 | 541 | 541 | 541 | 541 | 6,000 |
2003/03/25 | 540 | 541 | 540 | 541 | 57,500 |
2003/03/24 | 541 | 541 | 540 | 540 | 13,000 |
2003/03/20 | 530 | 531 | 521 | 531 | 7,000 |
2003/03/19 | 530 | 530 | 521 | 521 | 5,000 |
2003/03/18 | 533 | 533 | 530 | 530 | 7,000 |
2003/03/17 | 532 | 533 | 532 | 533 | 3,500 |
2003/03/14 | 531 | 531 | 531 | 531 | 2,000 |
2003/03/13 | 530 | 530 | 530 | 530 | 500 |
2003/03/12 | 539 | 539 | 530 | 530 | 5,000 |
2003/03/11 | 539 | 539 | 539 | 539 | 2,500 |
2003/03/10 | 539 | 539 | 539 | 539 | 2,000 |
2003/03/07 | 540 | 540 | 539 | 539 | 2,000 |
2003/03/06 | 540 | 540 | 540 | 540 | 1,500 |
2003/03/05 | 542 | 542 | 535 | 535 | 5,500 |
2003/03/04 | 542 | 542 | 542 | 542 | 4,500 |
2003/03/03 | 530 | 530 | 530 | 530 | 4,000 |
2003/02/28 | 530 | 530 | 530 | 530 | 1,500 |
2003/02/27 | 530 | 530 | 530 | 530 | 1,500 |
2003/02/26 | 530 | 530 | 530 | 530 | 1,500 |
2003/02/25 | 530 | 530 | 530 | 530 | 2,000 |
2003/02/24 | 530 | 530 | 530 | 530 | 9,000 |
2003/02/21 | 529 | 529 | 520 | 520 | 1,500 |
2003/02/20 | 530 | 530 | 511 | 511 | 4,500 |
2003/02/19 | 530 | 530 | 530 | 530 | 1,500 |
2003/02/18 | 530 | 530 | 530 | 530 | 4,500 |
2003/02/17 | 530 | 530 | 530 | 530 | 1,500 |
2003/02/14 | 530 | 530 | 530 | 530 | 1,500 |
2003/02/13 | 530 | 530 | 530 | 530 | 500 |
2003/02/12 | 530 | 530 | 530 | 530 | 1,000 |
2003/02/10 | 530 | 530 | 530 | 530 | 1,500 |
2003/02/07 | 535 | 535 | 535 | 535 | 1,500 |
2003/02/06 | 535 | 535 | 535 | 535 | 3,000 |
2003/02/05 | 539 | 539 | 535 | 535 | 3,000 |
2003/02/04 | 540 | 540 | 539 | 539 | 5,000 |
2003/02/03 | 515 | 530 | 515 | 520 | 3,000 |
2003/01/31 | 503 | 517 | 503 | 517 | 3,000 |
2003/01/29 | 503 | 510 | 501 | 501 | 4,500 |
2003/01/28 | 501 | 501 | 501 | 501 | 500 |
2003/01/24 | 500 | 500 | 500 | 500 | 10,000 |
2003/01/23 | 496 | 499 | 495 | 499 | 4,500 |
2003/01/22 | 495 | 495 | 495 | 495 | 4,000 |
2003/01/21 | 494 | 494 | 494 | 494 | 6,500 |
2003/01/20 | 495 | 495 | 489 | 489 | 9,500 |
2003/01/17 | 480 | 480 | 480 | 480 | 8,000 |
2003/01/16 | 457 | 467 | 457 | 467 | 4,500 |
2003/01/15 | 455 | 455 | 455 | 455 | 500 |
2003/01/10 | 460 | 460 | 455 | 455 | 2,000 |
2003/01/09 | 460 | 460 | 460 | 460 | 500 |
2003/01/08 | 470 | 470 | 460 | 460 | 1,500 |
2003/01/07 | 482 | 485 | 470 | 470 | 21,000 |
2003/01/06 | 447 | 447 | 447 | 447 | 500 |