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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,360 | 1,385 | 1,360 | 1,385 | 7,600 |
| 2005/12/29 | 1,348 | 1,360 | 1,345 | 1,360 | 11,000 |
| 2005/12/28 | 1,334 | 1,335 | 1,329 | 1,335 | 18,700 |
| 2005/12/27 | 1,300 | 1,326 | 1,295 | 1,326 | 21,800 |
| 2005/12/26 | 1,300 | 1,300 | 1,283 | 1,295 | 13,500 |
| 2005/12/22 | 1,300 | 1,300 | 1,286 | 1,300 | 18,000 |
| 2005/12/21 | 1,315 | 1,315 | 1,281 | 1,298 | 18,700 |
| 2005/12/20 | 1,325 | 1,325 | 1,290 | 1,315 | 28,700 |
| 2005/12/19 | 1,305 | 1,329 | 1,305 | 1,321 | 20,800 |
| 2005/12/16 | 1,293 | 1,305 | 1,287 | 1,305 | 16,800 |
| 2005/12/15 | 1,271 | 1,290 | 1,269 | 1,287 | 17,700 |
| 2005/12/14 | 1,263 | 1,269 | 1,245 | 1,269 | 19,200 |
| 2005/12/13 | 1,270 | 1,272 | 1,254 | 1,263 | 21,800 |
| 2005/12/12 | 1,281 | 1,285 | 1,260 | 1,270 | 17,000 |
| 2005/12/09 | 1,281 | 1,281 | 1,262 | 1,275 | 16,200 |
| 2005/12/08 | 1,308 | 1,308 | 1,260 | 1,261 | 32,700 |
| 2005/12/07 | 1,288 | 1,315 | 1,269 | 1,288 | 39,300 |
| 2005/12/06 | 1,290 | 1,290 | 1,252 | 1,288 | 34,700 |
| 2005/12/05 | 1,331 | 1,343 | 1,260 | 1,293 | 62,900 |
| 2005/12/02 | 1,359 | 1,360 | 1,320 | 1,330 | 82,000 |
| 2005/12/01 | 1,298 | 1,419 | 1,265 | 1,419 | 146,900 |
| 2005/11/30 | 1,350 | 1,350 | 1,196 | 1,265 | 106,300 |
| 2005/11/29 | 1,625 | 1,625 | 1,310 | 1,349 | 274,600 |
| 2005/11/28 | 1,405 | 1,425 | 1,370 | 1,425 | 171,500 |
| 2005/11/25 | 1,200 | 1,225 | 1,175 | 1,225 | 66,900 |
| 2005/11/24 | 1,159 | 1,159 | 1,130 | 1,157 | 14,100 |
| 2005/11/22 | 1,160 | 1,160 | 1,111 | 1,150 | 6,700 |
| 2005/11/21 | 1,175 | 1,175 | 1,133 | 1,160 | 8,100 |
| 2005/11/18 | 1,100 | 1,165 | 1,095 | 1,150 | 16,500 |
| 2005/11/17 | 1,095 | 1,095 | 1,095 | 1,095 | 3,200 |
| 2005/11/16 | 1,095 | 1,100 | 1,090 | 1,095 | 6,100 |
| 2005/11/15 | 1,095 | 1,095 | 1,060 | 1,090 | 7,000 |
| 2005/11/14 | 1,100 | 1,100 | 1,090 | 1,100 | 3,500 |
| 2005/11/11 | 1,138 | 1,138 | 1,082 | 1,100 | 10,600 |
| 2005/11/10 | 1,174 | 1,174 | 1,140 | 1,140 | 3,500 |
| 2005/11/09 | 1,172 | 1,172 | 1,125 | 1,172 | 9,400 |
| 2005/11/08 | 1,200 | 1,200 | 1,150 | 1,170 | 8,300 |
| 2005/11/07 | 1,181 | 1,200 | 1,160 | 1,200 | 9,300 |
| 2005/11/04 | 1,200 | 1,209 | 1,160 | 1,180 | 13,500 |
| 2005/11/02 | 1,190 | 1,200 | 1,180 | 1,200 | 26,400 |
| 2005/11/01 | 1,150 | 1,160 | 1,145 | 1,160 | 14,100 |
| 2005/10/31 | 1,151 | 1,170 | 1,140 | 1,160 | 14,800 |
| 2005/10/28 | 1,096 | 1,205 | 1,096 | 1,170 | 9,500 |
| 2005/10/27 | 1,065 | 1,081 | 1,062 | 1,076 | 4,400 |
| 2005/10/26 | 1,020 | 1,050 | 1,018 | 1,050 | 7,000 |
| 2005/10/25 | 1,010 | 1,018 | 1,010 | 1,018 | 5,800 |
| 2005/10/24 | 1,020 | 1,020 | 1,005 | 1,005 | 6,200 |
| 2005/10/21 | 999 | 1,005 | 985 | 1,005 | 4,000 |
| 2005/10/20 | 1,000 | 1,000 | 1,000 | 1,000 | 400 |
| 2005/10/19 | 982 | 999 | 981 | 995 | 3,400 |
| 2005/10/18 | 1,005 | 1,005 | 970 | 981 | 7,200 |
| 2005/10/17 | 1,000 | 1,000 | 990 | 1,000 | 18,800 |
| 2005/10/14 | 992 | 999 | 979 | 980 | 6,800 |
| 2005/10/13 | 990 | 992 | 960 | 992 | 10,500 |
| 2005/10/12 | 975 | 992 | 974 | 990 | 24,500 |
| 2005/10/11 | 973 | 975 | 972 | 973 | 2,900 |
| 2005/10/07 | 973 | 973 | 973 | 973 | 2,400 |
| 2005/10/06 | 973 | 975 | 973 | 973 | 6,000 |
| 2005/10/05 | 971 | 973 | 971 | 973 | 1,900 |
| 2005/10/04 | 971 | 971 | 971 | 971 | 5,100 |
| 2005/10/03 | 960 | 970 | 958 | 961 | 6,700 |
| 2005/09/30 | 970 | 970 | 958 | 958 | 900 |
| 2005/09/29 | 955 | 960 | 955 | 960 | 9,100 |
| 2005/09/28 | 951 | 953 | 940 | 953 | 9,700 |
| 2005/09/27 | 958 | 958 | 943 | 953 | 900 |
| 2005/09/26 | 970 | 970 | 957 | 961 | 2,800 |
| 2005/09/22 | 971 | 971 | 954 | 970 | 9,500 |
| 2005/09/21 | 952 | 955 | 943 | 951 | 5,400 |
| 2005/09/20 | 944 | 948 | 940 | 941 | 4,600 |
| 2005/09/16 | 935 | 944 | 921 | 944 | 5,300 |
| 2005/09/15 | 940 | 941 | 920 | 920 | 7,800 |
| 2005/09/14 | 937 | 941 | 935 | 940 | 13,600 |
| 2005/09/13 | 938 | 938 | 933 | 937 | 2,900 |
| 2005/09/12 | 940 | 940 | 935 | 938 | 7,600 |
| 2005/09/09 | 940 | 946 | 931 | 937 | 18,900 |
| 2005/09/08 | 930 | 955 | 922 | 936 | 30,500 |
| 2005/09/07 | 922 | 925 | 912 | 922 | 9,000 |
| 2005/09/06 | 926 | 930 | 921 | 921 | 10,000 |
| 2005/09/05 | 935 | 937 | 930 | 930 | 5,500 |
| 2005/09/02 | 940 | 940 | 933 | 938 | 23,600 |
| 2005/09/01 | 928 | 935 | 920 | 935 | 15,900 |
| 2005/08/31 | 932 | 932 | 925 | 926 | 1,800 |
| 2005/08/30 | 931 | 932 | 925 | 932 | 2,800 |
| 2005/08/29 | 932 | 932 | 924 | 931 | 1,700 |
| 2005/08/26 | 950 | 950 | 932 | 932 | 3,700 |
| 2005/08/25 | 953 | 953 | 950 | 950 | 1,500 |
| 2005/08/24 | 960 | 960 | 953 | 953 | 5,400 |
| 2005/08/23 | 951 | 952 | 951 | 952 | 800 |
| 2005/08/22 | 959 | 959 | 940 | 941 | 2,100 |
| 2005/08/19 | 950 | 951 | 940 | 940 | 2,400 |
| 2005/08/18 | 964 | 964 | 947 | 950 | 2,600 |
| 2005/08/17 | 957 | 957 | 949 | 955 | 2,100 |
| 2005/08/16 | 950 | 950 | 945 | 950 | 2,700 |
| 2005/08/15 | 948 | 949 | 941 | 948 | 1,900 |
| 2005/08/12 | 960 | 960 | 948 | 948 | 3,800 |
| 2005/08/11 | 959 | 960 | 958 | 960 | 5,200 |
| 2005/08/10 | 940 | 950 | 940 | 940 | 2,800 |
| 2005/08/09 | 938 | 938 | 923 | 938 | 3,900 |
| 2005/08/08 | 921 | 939 | 921 | 939 | 3,600 |
| 2005/08/05 | 939 | 970 | 939 | 970 | 3,000 |
| 2005/08/04 | 941 | 950 | 920 | 931 | 6,700 |
| 2005/08/03 | 989 | 989 | 941 | 941 | 6,700 |
| 2005/08/02 | 971 | 990 | 971 | 990 | 6,700 |
| 2005/08/01 | 957 | 964 | 955 | 961 | 13,600 |
| 2005/07/29 | 957 | 957 | 947 | 947 | 3,100 |
| 2005/07/28 | 939 | 955 | 938 | 955 | 3,700 |
| 2005/07/27 | 926 | 936 | 926 | 936 | 2,500 |
| 2005/07/26 | 932 | 935 | 924 | 925 | 3,700 |
| 2005/07/25 | 932 | 932 | 930 | 932 | 1,300 |
| 2005/07/22 | 935 | 936 | 930 | 931 | 15,800 |
| 2005/07/21 | 916 | 920 | 913 | 914 | 9,700 |
| 2005/07/20 | 931 | 931 | 913 | 914 | 6,200 |
| 2005/07/19 | 920 | 921 | 911 | 911 | 5,100 |
| 2005/07/15 | 920 | 925 | 919 | 920 | 7,200 |
| 2005/07/14 | 920 | 920 | 915 | 920 | 5,700 |
| 2005/07/13 | 921 | 924 | 916 | 920 | 10,300 |
| 2005/07/12 | 936 | 939 | 913 | 920 | 6,900 |
| 2005/07/11 | 935 | 945 | 935 | 936 | 7,900 |
| 2005/07/08 | 942 | 942 | 935 | 935 | 3,600 |
| 2005/07/07 | 961 | 964 | 925 | 942 | 7,900 |
| 2005/07/06 | 960 | 970 | 950 | 950 | 3,400 |
| 2005/07/05 | 960 | 960 | 950 | 950 | 3,200 |
| 2005/07/04 | 960 | 960 | 960 | 960 | 3,800 |
| 2005/07/01 | 941 | 951 | 940 | 940 | 900 |
| 2005/06/30 | 985 | 985 | 960 | 960 | 9,000 |
| 2005/06/29 | 951 | 961 | 951 | 961 | 1,500 |
| 2005/06/28 | 980 | 980 | 980 | 980 | 500 |
| 2005/06/27 | 980 | 980 | 970 | 980 | 2,500 |
| 2005/06/24 | 980 | 980 | 970 | 980 | 9,500 |
| 2005/06/23 | 970 | 970 | 955 | 970 | 4,000 |
| 2005/06/22 | 970 | 970 | 970 | 970 | 2,000 |
| 2005/06/21 | 985 | 985 | 980 | 980 | 3,500 |
| 2005/06/20 | 974 | 980 | 970 | 980 | 17,500 |
| 2005/06/17 | 970 | 970 | 965 | 970 | 17,500 |
| 2005/06/16 | 975 | 975 | 959 | 970 | 6,000 |
| 2005/06/15 | 970 | 970 | 970 | 970 | 23,500 |
| 2005/06/14 | 978 | 978 | 960 | 978 | 19,000 |
| 2005/06/13 | 990 | 990 | 950 | 970 | 10,500 |
| 2005/06/10 | 954 | 954 | 950 | 950 | 11,000 |
| 2005/06/09 | 950 | 950 | 940 | 943 | 3,000 |
| 2005/06/08 | 935 | 940 | 935 | 940 | 11,500 |
| 2005/06/07 | 925 | 930 | 925 | 925 | 4,000 |
| 2005/06/06 | 930 | 930 | 929 | 929 | 8,000 |
| 2005/06/03 | 910 | 930 | 910 | 930 | 2,500 |
| 2005/06/02 | 940 | 950 | 940 | 940 | 14,000 |
| 2005/06/01 | 925 | 935 | 925 | 925 | 8,000 |
| 2005/05/31 | 930 | 930 | 930 | 930 | 4,500 |
| 2005/05/30 | 930 | 930 | 920 | 930 | 11,500 |
| 2005/05/27 | 899 | 930 | 899 | 930 | 10,000 |
| 2005/05/26 | 915 | 920 | 915 | 920 | 3,500 |
| 2005/05/25 | 922 | 922 | 915 | 915 | 18,500 |
| 2005/05/24 | 900 | 900 | 891 | 895 | 5,500 |
| 2005/05/23 | 900 | 900 | 890 | 890 | 4,500 |
| 2005/05/20 | 919 | 919 | 900 | 900 | 5,000 |
| 2005/05/19 | 900 | 900 | 895 | 900 | 5,000 |
| 2005/05/18 | 906 | 906 | 876 | 906 | 4,000 |
| 2005/05/17 | 909 | 909 | 908 | 908 | 1,000 |
| 2005/05/16 | 911 | 911 | 910 | 910 | 2,000 |
| 2005/05/13 | 922 | 930 | 910 | 910 | 6,500 |
| 2005/05/12 | 910 | 920 | 910 | 920 | 11,500 |
| 2005/05/11 | 910 | 910 | 903 | 903 | 5,000 |
| 2005/05/10 | 920 | 920 | 907 | 910 | 3,500 |
| 2005/05/09 | 928 | 928 | 920 | 920 | 1,500 |
| 2005/05/06 | 940 | 940 | 910 | 930 | 4,500 |
| 2005/05/02 | 939 | 939 | 920 | 930 | 4,500 |
| 2005/04/28 | 946 | 946 | 925 | 945 | 6,500 |
| 2005/04/27 | 945 | 945 | 925 | 945 | 6,000 |
| 2005/04/26 | 949 | 949 | 945 | 945 | 2,000 |
| 2005/04/25 | 930 | 930 | 930 | 930 | 3,500 |
| 2005/04/22 | 930 | 930 | 910 | 930 | 14,500 |
| 2005/04/21 | 929 | 929 | 900 | 910 | 4,500 |
| 2005/04/20 | 940 | 940 | 920 | 930 | 4,000 |
| 2005/04/19 | 950 | 950 | 946 | 946 | 4,000 |
| 2005/04/18 | 954 | 954 | 901 | 901 | 2,500 |
| 2005/04/15 | 950 | 954 | 950 | 954 | 3,000 |
| 2005/04/14 | 958 | 958 | 935 | 950 | 3,500 |
| 2005/04/13 | 955 | 970 | 940 | 960 | 3,500 |
| 2005/04/12 | 970 | 970 | 945 | 955 | 3,500 |
| 2005/04/11 | 970 | 970 | 969 | 970 | 2,000 |
| 2005/04/08 | 984 | 984 | 965 | 975 | 7,000 |
| 2005/04/07 | 984 | 984 | 980 | 984 | 3,000 |
| 2005/04/06 | 985 | 985 | 980 | 985 | 4,000 |
| 2005/04/05 | 990 | 990 | 985 | 985 | 1,000 |
| 2005/04/04 | 993 | 993 | 990 | 990 | 4,500 |
| 2005/04/01 | 992 | 992 | 990 | 990 | 1,000 |
| 2005/03/30 | 995 | 995 | 991 | 993 | 5,000 |
| 2005/03/29 | 971 | 995 | 971 | 995 | 7,000 |
| 2005/03/28 | 996 | 996 | 920 | 951 | 8,000 |
| 2005/03/25 | 999 | 1,000 | 998 | 998 | 5,000 |
| 2005/03/24 | 996 | 1,000 | 996 | 1,000 | 12,500 |
| 2005/03/23 | 1,000 | 1,000 | 992 | 995 | 12,500 |
| 2005/03/22 | 990 | 992 | 983 | 992 | 6,000 |
| 2005/03/18 | 967 | 989 | 966 | 983 | 6,000 |
| 2005/03/17 | 968 | 979 | 967 | 967 | 5,000 |
| 2005/03/16 | 965 | 975 | 965 | 965 | 9,500 |
| 2005/03/15 | 960 | 960 | 930 | 955 | 24,500 |
| 2005/03/14 | 940 | 960 | 934 | 940 | 23,500 |
| 2005/03/11 | 924 | 924 | 920 | 920 | 1,000 |
| 2005/03/10 | 909 | 920 | 905 | 920 | 5,000 |
| 2005/03/09 | 907 | 910 | 903 | 910 | 6,500 |
| 2005/03/08 | 911 | 911 | 907 | 911 | 3,000 |
| 2005/03/07 | 915 | 915 | 906 | 906 | 5,500 |
| 2005/03/04 | 939 | 939 | 925 | 930 | 4,500 |
| 2005/03/03 | 945 | 945 | 935 | 940 | 2,500 |
| 2005/03/02 | 945 | 945 | 945 | 945 | 7,500 |
| 2005/03/01 | 945 | 945 | 940 | 945 | 3,000 |
| 2005/02/28 | 948 | 948 | 945 | 948 | 5,500 |
| 2005/02/25 | 940 | 950 | 940 | 950 | 6,000 |
| 2005/02/24 | 955 | 955 | 930 | 940 | 9,000 |
| 2005/02/23 | 940 | 940 | 910 | 930 | 6,500 |
| 2005/02/22 | 925 | 935 | 925 | 930 | 5,000 |
| 2005/02/21 | 900 | 925 | 898 | 925 | 5,000 |
| 2005/02/18 | 900 | 900 | 897 | 900 | 10,500 |
| 2005/02/17 | 880 | 898 | 880 | 888 | 7,000 |
| 2005/02/16 | 870 | 881 | 870 | 880 | 14,500 |
| 2005/02/15 | 860 | 865 | 860 | 865 | 13,500 |
| 2005/02/14 | 860 | 860 | 852 | 860 | 9,000 |
| 2005/02/10 | 860 | 860 | 845 | 860 | 5,500 |
| 2005/02/09 | 861 | 861 | 845 | 860 | 13,500 |
| 2005/02/08 | 870 | 870 | 860 | 860 | 5,500 |
| 2005/02/07 | 850 | 860 | 850 | 860 | 1,000 |
| 2005/02/04 | 845 | 845 | 845 | 845 | 2,000 |
| 2005/02/03 | 845 | 860 | 845 | 860 | 8,000 |
| 2005/02/02 | 850 | 850 | 845 | 845 | 12,500 |
| 2005/02/01 | 850 | 850 | 845 | 850 | 7,500 |
| 2005/01/31 | 845 | 855 | 845 | 850 | 12,500 |
| 2005/01/28 | 845 | 850 | 840 | 845 | 16,000 |
| 2005/01/27 | 843 | 843 | 843 | 843 | 1,500 |
| 2005/01/26 | 843 | 843 | 843 | 843 | 1,500 |
| 2005/01/25 | 844 | 844 | 843 | 843 | 1,500 |
| 2005/01/24 | 845 | 845 | 826 | 845 | 7,000 |
| 2005/01/20 | 818 | 818 | 818 | 818 | 3,000 |
| 2005/01/19 | 818 | 818 | 817 | 818 | 2,500 |
| 2005/01/18 | 828 | 828 | 808 | 818 | 4,500 |
| 2005/01/17 | 827 | 827 | 825 | 827 | 3,500 |
| 2005/01/14 | 825 | 825 | 810 | 825 | 5,000 |
| 2005/01/13 | 830 | 830 | 803 | 829 | 8,500 |
| 2005/01/12 | 830 | 830 | 822 | 830 | 4,000 |
| 2005/01/11 | 832 | 832 | 815 | 832 | 6,000 |
| 2005/01/07 | 835 | 835 | 800 | 832 | 7,000 |
| 2005/01/06 | 839 | 839 | 805 | 835 | 3,500 |
| 2005/01/05 | 840 | 840 | 830 | 840 | 3,000 |
| 2005/01/04 | 835 | 835 | 830 | 830 | 4,500 |