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 |
---|---|---|---|---|---|
2004/12/29 | 834 | 835 | 830 | 835 | 5,000 |
2004/12/28 | 838 | 838 | 830 | 835 | 4,500 |
2004/12/27 | 848 | 848 | 838 | 840 | 5,000 |
2004/12/24 | 849 | 849 | 848 | 849 | 9,500 |
2004/12/22 | 820 | 820 | 820 | 820 | 1,000 |
2004/12/21 | 790 | 800 | 790 | 800 | 7,000 |
2004/12/20 | 775 | 780 | 775 | 780 | 11,000 |
2004/12/17 | 760 | 765 | 759 | 765 | 18,000 |
2004/12/16 | 754 | 759 | 752 | 759 | 27,000 |
2004/12/15 | 750 | 755 | 750 | 753 | 21,500 |
2004/12/14 | 779 | 779 | 730 | 750 | 29,000 |
2004/12/13 | 840 | 840 | 780 | 780 | 12,500 |
2004/12/10 | 850 | 850 | 840 | 840 | 24,000 |
2004/12/09 | 849 | 850 | 845 | 850 | 14,500 |
2004/12/08 | 845 | 845 | 840 | 845 | 9,000 |
2004/12/07 | 840 | 840 | 820 | 840 | 18,000 |
2004/12/06 | 864 | 864 | 834 | 835 | 15,500 |
2004/12/03 | 816 | 824 | 810 | 824 | 21,000 |
2004/12/02 | 799 | 808 | 799 | 808 | 36,500 |
2004/12/01 | 782 | 796 | 780 | 796 | 12,500 |
2004/11/30 | 779 | 785 | 777 | 780 | 17,000 |
2004/11/29 | 764 | 777 | 764 | 777 | 16,500 |
2004/11/26 | 759 | 759 | 759 | 759 | 11,500 |
2004/11/25 | 749 | 755 | 749 | 755 | 27,000 |
2004/11/24 | 747 | 749 | 731 | 749 | 21,000 |
2004/11/22 | 740 | 743 | 728 | 742 | 12,000 |
2004/11/19 | 745 | 745 | 745 | 745 | 3,000 |
2004/11/18 | 750 | 750 | 745 | 745 | 2,000 |
2004/11/17 | 749 | 749 | 736 | 736 | 16,500 |
2004/11/16 | 750 | 750 | 741 | 750 | 9,000 |
2004/11/15 | 723 | 740 | 723 | 740 | 19,000 |
2004/11/12 | 714 | 723 | 713 | 723 | 31,500 |
2004/11/11 | 714 | 714 | 705 | 713 | 9,000 |
2004/11/10 | 695 | 700 | 695 | 700 | 11,000 |
2004/11/09 | 712 | 712 | 685 | 695 | 8,500 |
2004/11/08 | 714 | 714 | 714 | 714 | 1,000 |
2004/11/05 | 714 | 714 | 714 | 714 | 1,500 |
2004/11/04 | 710 | 714 | 710 | 714 | 10,000 |
2004/11/02 | 709 | 710 | 709 | 710 | 7,500 |
2004/11/01 | 709 | 709 | 709 | 709 | 10,000 |
2004/10/29 | 705 | 709 | 705 | 709 | 5,000 |
2004/10/28 | 699 | 700 | 699 | 700 | 19,000 |
2004/10/27 | 699 | 699 | 698 | 699 | 13,500 |
2004/10/26 | 698 | 699 | 690 | 698 | 12,500 |
2004/10/25 | 696 | 700 | 695 | 698 | 5,000 |
2004/10/22 | 700 | 703 | 690 | 696 | 52,500 |
2004/10/21 | 699 | 699 | 670 | 695 | 12,500 |
2004/10/20 | 700 | 700 | 690 | 699 | 34,500 |
2004/10/19 | 700 | 700 | 693 | 700 | 11,500 |
2004/10/18 | 692 | 692 | 685 | 685 | 5,500 |
2004/10/15 | 700 | 700 | 691 | 691 | 7,000 |
2004/10/14 | 700 | 700 | 680 | 700 | 7,000 |
2004/10/13 | 700 | 700 | 690 | 700 | 12,000 |
2004/10/12 | 698 | 700 | 698 | 700 | 22,500 |
2004/10/08 | 698 | 698 | 696 | 698 | 5,500 |
2004/10/07 | 685 | 698 | 685 | 698 | 22,000 |
2004/10/06 | 690 | 698 | 685 | 698 | 51,000 |
2004/10/05 | 680 | 690 | 675 | 690 | 31,500 |
2004/10/04 | 680 | 680 | 665 | 680 | 11,500 |
2004/10/01 | 660 | 660 | 644 | 660 | 6,500 |
2004/09/30 | 660 | 660 | 640 | 660 | 4,000 |
2004/09/29 | 660 | 660 | 660 | 660 | 1,000 |
2004/09/27 | 670 | 680 | 670 | 680 | 2,000 |
2004/09/24 | 687 | 687 | 675 | 680 | 11,000 |
2004/09/22 | 688 | 688 | 680 | 688 | 14,500 |
2004/09/21 | 689 | 689 | 675 | 689 | 13,000 |
2004/09/17 | 680 | 680 | 650 | 680 | 18,500 |
2004/09/16 | 695 | 695 | 670 | 680 | 17,000 |
2004/09/15 | 665 | 690 | 659 | 690 | 43,000 |
2004/09/14 | 659 | 665 | 640 | 659 | 28,500 |
2004/09/13 | 635 | 654 | 635 | 654 | 44,500 |
2004/09/10 | 630 | 635 | 628 | 635 | 22,500 |
2004/09/09 | 630 | 630 | 621 | 621 | 9,500 |
2004/09/08 | 629 | 629 | 621 | 621 | 9,500 |
2004/09/07 | 616 | 632 | 616 | 630 | 137,500 |
2004/09/06 | 605 | 613 | 605 | 613 | 20,500 |
2004/09/03 | 598 | 605 | 597 | 605 | 35,500 |
2004/09/02 | 597 | 597 | 590 | 597 | 24,500 |
2004/09/01 | 582 | 590 | 580 | 590 | 34,500 |
2004/08/31 | 593 | 593 | 580 | 580 | 10,500 |
2004/08/30 | 596 | 596 | 590 | 595 | 13,000 |
2004/08/27 | 597 | 597 | 595 | 597 | 10,500 |
2004/08/26 | 595 | 598 | 595 | 598 | 8,500 |
2004/08/25 | 595 | 595 | 592 | 595 | 6,500 |
2004/08/24 | 599 | 599 | 591 | 595 | 15,000 |
2004/08/23 | 590 | 593 | 590 | 593 | 6,000 |
2004/08/20 | 586 | 589 | 586 | 589 | 8,000 |
2004/08/19 | 585 | 600 | 585 | 586 | 70,500 |
2004/08/18 | 584 | 585 | 583 | 585 | 68,500 |
2004/08/17 | 584 | 584 | 580 | 581 | 10,500 |
2004/08/16 | 585 | 590 | 580 | 585 | 77,500 |
2004/08/13 | 585 | 600 | 585 | 585 | 55,500 |
2004/08/12 | 585 | 585 | 575 | 585 | 29,500 |
2004/08/11 | 585 | 585 | 575 | 585 | 17,000 |
2004/08/10 | 575 | 575 | 575 | 575 | 1,000 |
2004/08/09 | 560 | 570 | 560 | 570 | 10,500 |
2004/08/06 | 585 | 585 | 570 | 570 | 11,000 |
2004/08/05 | 581 | 585 | 581 | 585 | 13,500 |
2004/08/04 | 584 | 584 | 571 | 581 | 7,500 |
2004/08/03 | 585 | 585 | 571 | 584 | 8,000 |
2004/08/02 | 585 | 585 | 575 | 583 | 44,000 |
2004/07/30 | 585 | 585 | 584 | 585 | 31,000 |
2004/07/29 | 584 | 584 | 570 | 584 | 9,500 |
2004/07/28 | 583 | 583 | 580 | 583 | 7,000 |
2004/07/27 | 584 | 584 | 580 | 584 | 3,000 |
2004/07/26 | 585 | 585 | 583 | 584 | 9,000 |
2004/07/23 | 585 | 585 | 585 | 585 | 28,000 |
2004/07/22 | 585 | 586 | 580 | 585 | 61,000 |
2004/07/21 | 597 | 597 | 590 | 590 | 8,000 |
2004/07/20 | 597 | 600 | 590 | 590 | 15,500 |
2004/07/16 | 600 | 600 | 590 | 597 | 9,500 |
2004/07/15 | 594 | 599 | 590 | 599 | 11,500 |
2004/07/14 | 594 | 594 | 594 | 594 | 5,500 |
2004/07/13 | 600 | 600 | 593 | 593 | 4,000 |
2004/07/12 | 600 | 602 | 600 | 602 | 5,000 |
2004/07/09 | 603 | 603 | 603 | 603 | 5,000 |
2004/07/08 | 611 | 611 | 603 | 603 | 19,500 |
2004/07/07 | 613 | 613 | 611 | 611 | 6,000 |
2004/07/06 | 613 | 613 | 613 | 613 | 1,500 |
2004/07/05 | 614 | 614 | 611 | 611 | 9,500 |
2004/07/02 | 614 | 614 | 611 | 614 | 14,500 |
2004/07/01 | 618 | 618 | 611 | 615 | 14,500 |
2004/06/30 | 628 | 628 | 615 | 616 | 17,500 |
2004/06/29 | 619 | 620 | 618 | 618 | 4,000 |
2004/06/28 | 618 | 619 | 618 | 619 | 17,000 |
2004/06/25 | 618 | 618 | 618 | 618 | 4,500 |
2004/06/24 | 620 | 620 | 615 | 619 | 19,000 |
2004/06/23 | 614 | 614 | 613 | 613 | 4,000 |
2004/06/22 | 613 | 615 | 613 | 613 | 6,500 |
2004/06/21 | 613 | 614 | 612 | 613 | 12,000 |
2004/06/18 | 613 | 613 | 610 | 613 | 7,000 |
2004/06/17 | 614 | 614 | 600 | 613 | 5,500 |
2004/06/16 | 618 | 618 | 599 | 614 | 10,000 |
2004/06/15 | 613 | 613 | 613 | 613 | 2,000 |
2004/06/14 | 614 | 614 | 613 | 613 | 14,500 |
2004/06/11 | 613 | 614 | 610 | 613 | 11,500 |
2004/06/10 | 604 | 604 | 591 | 603 | 5,500 |
2004/06/09 | 595 | 605 | 595 | 605 | 7,500 |
2004/06/08 | 595 | 595 | 580 | 595 | 21,000 |
2004/06/07 | 595 | 595 | 585 | 595 | 5,000 |
2004/06/04 | 595 | 595 | 595 | 595 | 3,500 |
2004/06/03 | 590 | 595 | 585 | 595 | 9,500 |
2004/06/02 | 585 | 590 | 584 | 590 | 19,000 |
2004/06/01 | 571 | 578 | 571 | 578 | 7,000 |
2004/05/31 | 560 | 560 | 560 | 560 | 5,000 |
2004/05/28 | 578 | 579 | 554 | 579 | 13,000 |
2004/05/27 | 568 | 574 | 568 | 574 | 29,000 |
2004/05/26 | 546 | 564 | 545 | 564 | 36,000 |
2004/05/25 | 553 | 553 | 538 | 545 | 21,000 |
2004/05/24 | 545 | 562 | 543 | 543 | 99,000 |
2004/05/21 | 535 | 535 | 530 | 535 | 7,500 |
2004/05/20 | 535 | 535 | 530 | 535 | 4,500 |
2004/05/19 | 543 | 544 | 535 | 535 | 5,000 |
2004/05/18 | 553 | 553 | 535 | 545 | 5,500 |
2004/05/17 | 530 | 535 | 530 | 535 | 4,500 |
2004/05/14 | 535 | 540 | 530 | 530 | 10,000 |
2004/05/13 | 521 | 530 | 521 | 530 | 4,000 |
2004/05/11 | 520 | 520 | 520 | 520 | 500 |
2004/05/10 | 517 | 517 | 517 | 517 | 2,500 |
2004/05/07 | 553 | 553 | 553 | 553 | 5,500 |
2004/05/06 | 548 | 554 | 548 | 554 | 2,500 |
2004/04/30 | 550 | 550 | 550 | 550 | 500 |
2004/04/28 | 550 | 550 | 550 | 550 | 1,000 |
2004/04/27 | 554 | 554 | 550 | 550 | 2,500 |
2004/04/26 | 550 | 553 | 550 | 550 | 1,500 |
2004/04/23 | 554 | 554 | 554 | 554 | 7,500 |
2004/04/22 | 535 | 535 | 534 | 534 | 1,000 |
2004/04/21 | 545 | 545 | 528 | 528 | 2,500 |
2004/04/20 | 546 | 546 | 545 | 545 | 4,000 |
2004/04/19 | 526 | 526 | 526 | 526 | 2,500 |
2004/04/16 | 540 | 540 | 540 | 540 | 2,000 |
2004/04/15 | 542 | 542 | 540 | 540 | 7,500 |
2004/04/14 | 533 | 540 | 533 | 540 | 7,000 |
2004/04/13 | 535 | 535 | 533 | 533 | 2,500 |
2004/04/12 | 535 | 535 | 535 | 535 | 1,000 |
2004/04/08 | 530 | 530 | 530 | 530 | 500 |
2004/04/07 | 530 | 530 | 520 | 530 | 2,500 |
2004/04/06 | 538 | 538 | 538 | 538 | 2,000 |
2004/04/05 | 534 | 538 | 534 | 538 | 2,500 |
2004/04/02 | 534 | 534 | 530 | 534 | 7,000 |
2004/04/01 | 531 | 532 | 530 | 530 | 2,500 |
2004/03/31 | 529 | 530 | 529 | 530 | 1,000 |
2004/03/30 | 522 | 533 | 522 | 533 | 3,000 |
2004/03/29 | 515 | 519 | 515 | 519 | 1,000 |
2004/03/26 | 520 | 520 | 501 | 503 | 83,500 |
2004/03/25 | 526 | 527 | 526 | 527 | 4,500 |
2004/03/24 | 537 | 538 | 536 | 538 | 13,000 |
2004/03/23 | 531 | 534 | 531 | 534 | 1,500 |
2004/03/22 | 531 | 531 | 530 | 530 | 2,500 |
2004/03/19 | 530 | 530 | 530 | 530 | 3,500 |
2004/03/18 | 527 | 527 | 527 | 527 | 2,000 |
2004/03/17 | 522 | 526 | 515 | 524 | 5,500 |
2004/03/16 | 523 | 523 | 520 | 520 | 17,000 |
2004/03/15 | 520 | 520 | 520 | 520 | 3,000 |
2004/03/12 | 521 | 521 | 516 | 516 | 4,000 |
2004/03/11 | 518 | 518 | 518 | 518 | 1,000 |
2004/03/10 | 520 | 538 | 520 | 538 | 1,500 |
2004/03/09 | 520 | 520 | 520 | 520 | 13,500 |
2004/03/08 | 530 | 530 | 530 | 530 | 500 |
2004/03/03 | 530 | 530 | 530 | 530 | 500 |
2004/03/02 | 538 | 538 | 538 | 538 | 4,500 |
2004/03/01 | 530 | 530 | 530 | 530 | 1,000 |
2004/02/27 | 520 | 520 | 520 | 520 | 500 |
2004/02/26 | 509 | 509 | 509 | 509 | 19,000 |
2004/02/25 | 509 | 512 | 509 | 512 | 41,500 |
2004/02/24 | 513 | 513 | 510 | 510 | 8,000 |
2004/02/23 | 510 | 513 | 510 | 513 | 2,000 |
2004/02/20 | 510 | 510 | 506 | 506 | 2,500 |
2004/02/19 | 510 | 510 | 510 | 510 | 1,000 |
2004/02/18 | 512 | 513 | 512 | 513 | 3,000 |
2004/02/17 | 505 | 505 | 505 | 505 | 1,000 |
2004/02/16 | 505 | 505 | 505 | 505 | 500 |
2004/02/13 | 500 | 500 | 500 | 500 | 3,000 |
2004/02/12 | 510 | 510 | 500 | 500 | 3,500 |
2004/02/09 | 510 | 510 | 510 | 510 | 1,000 |
2004/02/06 | 510 | 510 | 502 | 510 | 2,000 |
2004/02/05 | 510 | 510 | 510 | 510 | 1,000 |
2004/02/04 | 514 | 514 | 514 | 514 | 500 |
2004/02/03 | 516 | 516 | 506 | 515 | 7,000 |
2004/02/02 | 516 | 516 | 515 | 516 | 2,000 |
2004/01/30 | 515 | 515 | 505 | 515 | 2,000 |
2004/01/29 | 515 | 515 | 515 | 515 | 1,000 |
2004/01/28 | 515 | 515 | 506 | 515 | 2,000 |
2004/01/27 | 519 | 519 | 515 | 515 | 1,500 |
2004/01/26 | 519 | 519 | 519 | 519 | 1,500 |
2004/01/23 | 520 | 520 | 510 | 519 | 9,500 |
2004/01/22 | 523 | 523 | 519 | 520 | 7,500 |
2004/01/21 | 520 | 520 | 518 | 518 | 1,500 |
2004/01/20 | 523 | 523 | 520 | 523 | 4,500 |
2004/01/19 | 520 | 520 | 520 | 520 | 2,500 |
2004/01/16 | 520 | 521 | 520 | 520 | 5,000 |
2004/01/15 | 519 | 520 | 517 | 520 | 2,000 |
2004/01/14 | 519 | 520 | 515 | 520 | 4,000 |
2004/01/13 | 514 | 515 | 514 | 515 | 1,000 |
2004/01/09 | 514 | 514 | 514 | 514 | 3,500 |
2004/01/08 | 524 | 524 | 524 | 524 | 1,500 |
2004/01/07 | 524 | 524 | 524 | 524 | 1,000 |
2004/01/06 | 525 | 525 | 520 | 524 | 7,000 |
2004/01/05 | 525 | 525 | 525 | 525 | 7,000 |