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 |
|---|---|---|---|---|---|
| 2006/12/29 | 998 | 998 | 990 | 990 | 4,000 |
| 2006/12/28 | 997 | 1,005 | 997 | 998 | 5,300 |
| 2006/12/27 | 972 | 999 | 972 | 998 | 3,900 |
| 2006/12/26 | 971 | 971 | 968 | 970 | 800 |
| 2006/12/25 | 960 | 962 | 958 | 960 | 10,300 |
| 2006/12/22 | 960 | 960 | 946 | 960 | 22,500 |
| 2006/12/21 | 956 | 960 | 945 | 956 | 12,200 |
| 2006/12/20 | 955 | 974 | 946 | 959 | 15,700 |
| 2006/12/19 | 960 | 964 | 956 | 956 | 19,100 |
| 2006/12/18 | 962 | 976 | 957 | 964 | 14,500 |
| 2006/12/15 | 960 | 965 | 960 | 964 | 18,300 |
| 2006/12/14 | 950 | 960 | 950 | 955 | 7,500 |
| 2006/12/13 | 972 | 972 | 940 | 950 | 5,400 |
| 2006/12/12 | 960 | 968 | 960 | 962 | 5,900 |
| 2006/12/11 | 955 | 979 | 948 | 950 | 18,600 |
| 2006/12/08 | 950 | 960 | 950 | 955 | 38,900 |
| 2006/12/07 | 950 | 950 | 935 | 935 | 22,100 |
| 2006/12/06 | 922 | 937 | 922 | 935 | 9,000 |
| 2006/12/05 | 915 | 915 | 905 | 912 | 5,700 |
| 2006/12/04 | 915 | 920 | 912 | 917 | 20,400 |
| 2006/12/01 | 916 | 916 | 910 | 915 | 5,500 |
| 2006/11/30 | 915 | 915 | 909 | 915 | 8,000 |
| 2006/11/29 | 915 | 915 | 907 | 915 | 3,200 |
| 2006/11/28 | 901 | 920 | 900 | 919 | 4,500 |
| 2006/11/27 | 899 | 900 | 885 | 899 | 5,100 |
| 2006/11/24 | 930 | 930 | 900 | 900 | 10,900 |
| 2006/11/22 | 900 | 904 | 900 | 904 | 10,100 |
| 2006/11/21 | 902 | 907 | 895 | 900 | 14,100 |
| 2006/11/20 | 911 | 912 | 895 | 912 | 9,300 |
| 2006/11/17 | 915 | 918 | 902 | 905 | 3,400 |
| 2006/11/16 | 906 | 930 | 904 | 905 | 8,600 |
| 2006/11/15 | 905 | 910 | 903 | 903 | 6,400 |
| 2006/11/14 | 906 | 918 | 905 | 908 | 5,800 |
| 2006/11/13 | 915 | 915 | 900 | 900 | 7,800 |
| 2006/11/10 | 900 | 900 | 882 | 890 | 6,100 |
| 2006/11/09 | 900 | 910 | 895 | 900 | 6,000 |
| 2006/11/08 | 900 | 900 | 895 | 900 | 4,200 |
| 2006/11/07 | 896 | 909 | 896 | 897 | 3,100 |
| 2006/11/06 | 894 | 895 | 890 | 893 | 3,200 |
| 2006/11/02 | 900 | 904 | 895 | 895 | 8,800 |
| 2006/11/01 | 889 | 910 | 880 | 910 | 20,600 |
| 2006/10/31 | 868 | 880 | 862 | 880 | 7,200 |
| 2006/10/30 | 869 | 869 | 866 | 867 | 3,000 |
| 2006/10/27 | 878 | 878 | 865 | 865 | 3,800 |
| 2006/10/26 | 872 | 872 | 865 | 872 | 6,500 |
| 2006/10/25 | 875 | 875 | 860 | 865 | 12,300 |
| 2006/10/24 | 891 | 891 | 873 | 875 | 11,400 |
| 2006/10/23 | 878 | 898 | 877 | 885 | 12,200 |
| 2006/10/20 | 877 | 879 | 876 | 876 | 7,800 |
| 2006/10/19 | 872 | 879 | 870 | 876 | 8,600 |
| 2006/10/18 | 875 | 885 | 866 | 872 | 5,900 |
| 2006/10/17 | 870 | 873 | 865 | 865 | 8,900 |
| 2006/10/16 | 868 | 870 | 863 | 868 | 13,500 |
| 2006/10/13 | 856 | 858 | 855 | 858 | 7,100 |
| 2006/10/12 | 870 | 870 | 850 | 850 | 18,200 |
| 2006/10/11 | 900 | 902 | 862 | 866 | 13,900 |
| 2006/10/10 | 930 | 930 | 910 | 914 | 19,400 |
| 2006/10/06 | 941 | 941 | 931 | 931 | 3,200 |
| 2006/10/05 | 955 | 955 | 940 | 948 | 2,800 |
| 2006/10/04 | 956 | 958 | 955 | 955 | 5,500 |
| 2006/10/03 | 973 | 973 | 960 | 960 | 6,800 |
| 2006/10/02 | 978 | 978 | 962 | 963 | 6,800 |
| 2006/09/29 | 966 | 978 | 965 | 978 | 4,500 |
| 2006/09/28 | 980 | 980 | 960 | 967 | 5,000 |
| 2006/09/27 | 960 | 986 | 960 | 980 | 11,800 |
| 2006/09/26 | 990 | 990 | 964 | 979 | 2,500 |
| 2006/09/25 | 1,002 | 1,002 | 995 | 995 | 2,100 |
| 2006/09/22 | 1,005 | 1,005 | 1,000 | 1,005 | 10,300 |
| 2006/09/21 | 1,000 | 1,006 | 1,000 | 1,006 | 4,400 |
| 2006/09/20 | 1,005 | 1,005 | 993 | 998 | 12,200 |
| 2006/09/19 | 1,009 | 1,009 | 1,003 | 1,006 | 13,000 |
| 2006/09/15 | 1,012 | 1,020 | 1,009 | 1,009 | 7,700 |
| 2006/09/14 | 1,019 | 1,019 | 1,003 | 1,008 | 5,400 |
| 2006/09/13 | 1,015 | 1,023 | 1,010 | 1,019 | 6,100 |
| 2006/09/12 | 1,006 | 1,006 | 1,000 | 1,000 | 10,400 |
| 2006/09/11 | 1,030 | 1,039 | 1,014 | 1,014 | 8,400 |
| 2006/09/08 | 1,050 | 1,050 | 1,044 | 1,049 | 3,200 |
| 2006/09/07 | 1,070 | 1,070 | 1,047 | 1,065 | 3,000 |
| 2006/09/06 | 1,074 | 1,074 | 1,045 | 1,071 | 2,500 |
| 2006/09/05 | 1,079 | 1,079 | 1,078 | 1,078 | 1,600 |
| 2006/09/04 | 1,091 | 1,091 | 1,065 | 1,085 | 6,700 |
| 2006/09/01 | 1,090 | 1,090 | 1,071 | 1,085 | 3,800 |
| 2006/08/31 | 1,092 | 1,095 | 1,075 | 1,095 | 14,700 |
| 2006/08/30 | 1,088 | 1,088 | 1,080 | 1,080 | 3,000 |
| 2006/08/29 | 1,090 | 1,090 | 1,089 | 1,089 | 1,700 |
| 2006/08/28 | 1,089 | 1,089 | 1,080 | 1,089 | 3,900 |
| 2006/08/25 | 1,090 | 1,090 | 1,068 | 1,089 | 3,200 |
| 2006/08/24 | 1,090 | 1,090 | 1,055 | 1,090 | 13,000 |
| 2006/08/23 | 1,026 | 1,070 | 1,026 | 1,070 | 7,800 |
| 2006/08/22 | 1,024 | 1,025 | 1,024 | 1,025 | 4,700 |
| 2006/08/21 | 1,019 | 1,019 | 1,007 | 1,010 | 7,500 |
| 2006/08/18 | 1,021 | 1,027 | 1,010 | 1,019 | 11,300 |
| 2006/08/17 | 1,038 | 1,038 | 1,021 | 1,021 | 8,400 |
| 2006/08/16 | 1,010 | 1,049 | 1,010 | 1,038 | 9,500 |
| 2006/08/15 | 1,000 | 1,000 | 998 | 1,000 | 3,300 |
| 2006/08/14 | 1,000 | 1,000 | 997 | 1,000 | 4,200 |
| 2006/08/11 | 1,000 | 1,010 | 1,000 | 1,010 | 2,500 |
| 2006/08/10 | 1,000 | 1,000 | 980 | 1,000 | 11,000 |
| 2006/08/09 | 1,000 | 1,000 | 995 | 1,000 | 2,100 |
| 2006/08/08 | 1,000 | 1,001 | 997 | 1,001 | 14,900 |
| 2006/08/07 | 1,000 | 1,000 | 1,000 | 1,000 | 3,500 |
| 2006/08/04 | 1,030 | 1,030 | 1,000 | 1,000 | 10,100 |
| 2006/08/03 | 1,025 | 1,030 | 1,020 | 1,030 | 6,900 |
| 2006/08/02 | 1,026 | 1,040 | 1,020 | 1,040 | 10,700 |
| 2006/08/01 | 1,034 | 1,034 | 1,022 | 1,023 | 2,700 |
| 2006/07/31 | 1,039 | 1,039 | 1,030 | 1,033 | 6,600 |
| 2006/07/28 | 1,020 | 1,060 | 1,001 | 1,025 | 10,200 |
| 2006/07/27 | 1,099 | 1,099 | 1,067 | 1,080 | 2,300 |
| 2006/07/26 | 1,139 | 1,139 | 1,080 | 1,100 | 4,100 |
| 2006/07/25 | 1,160 | 1,160 | 1,124 | 1,140 | 2,900 |
| 2006/07/24 | 1,181 | 1,181 | 1,170 | 1,170 | 6,100 |
| 2006/07/21 | 1,180 | 1,180 | 1,141 | 1,161 | 3,800 |
| 2006/07/20 | 1,198 | 1,198 | 1,180 | 1,180 | 1,200 |
| 2006/07/19 | 1,179 | 1,190 | 1,140 | 1,160 | 2,600 |
| 2006/07/18 | 1,160 | 1,160 | 1,140 | 1,140 | 2,300 |
| 2006/07/14 | 1,198 | 1,198 | 1,152 | 1,170 | 2,400 |
| 2006/07/13 | 1,220 | 1,220 | 1,199 | 1,199 | 6,000 |
| 2006/07/12 | 1,240 | 1,240 | 1,202 | 1,220 | 3,800 |
| 2006/07/11 | 1,250 | 1,250 | 1,240 | 1,240 | 2,000 |
| 2006/07/10 | 1,260 | 1,260 | 1,255 | 1,255 | 1,800 |
| 2006/07/07 | 1,260 | 1,268 | 1,259 | 1,260 | 3,300 |
| 2006/07/06 | 1,255 | 1,265 | 1,253 | 1,260 | 6,800 |
| 2006/07/05 | 1,350 | 1,350 | 1,287 | 1,300 | 8,800 |
| 2006/07/04 | 1,355 | 1,369 | 1,355 | 1,369 | 7,600 |
| 2006/07/03 | 1,350 | 1,355 | 1,350 | 1,355 | 2,500 |
| 2006/06/30 | 1,360 | 1,360 | 1,350 | 1,350 | 5,000 |
| 2006/06/29 | 1,340 | 1,340 | 1,300 | 1,300 | 5,000 |
| 2006/06/28 | 1,340 | 1,342 | 1,340 | 1,342 | 2,700 |
| 2006/06/27 | 1,350 | 1,350 | 1,350 | 1,350 | 1,200 |
| 2006/06/26 | 1,300 | 1,330 | 1,300 | 1,330 | 10,300 |
| 2006/06/23 | 1,295 | 1,300 | 1,295 | 1,300 | 9,300 |
| 2006/06/22 | 1,310 | 1,310 | 1,250 | 1,275 | 25,300 |
| 2006/06/21 | 1,309 | 1,309 | 1,200 | 1,276 | 4,800 |
| 2006/06/20 | 1,379 | 1,379 | 1,330 | 1,330 | 3,000 |
| 2006/06/19 | 1,300 | 1,303 | 1,300 | 1,303 | 500 |
| 2006/06/16 | 1,290 | 1,300 | 1,280 | 1,300 | 8,200 |
| 2006/06/15 | 1,290 | 1,290 | 1,290 | 1,290 | 1,200 |
| 2006/06/14 | 1,280 | 1,280 | 1,275 | 1,275 | 1,000 |
| 2006/06/13 | 1,289 | 1,289 | 1,280 | 1,280 | 1,100 |
| 2006/06/12 | 1,290 | 1,290 | 1,285 | 1,290 | 2,000 |
| 2006/06/09 | 1,325 | 1,325 | 1,290 | 1,290 | 8,800 |
| 2006/06/08 | 1,178 | 1,205 | 1,178 | 1,205 | 3,200 |
| 2006/06/07 | 1,319 | 1,319 | 1,250 | 1,250 | 9,800 |
| 2006/06/06 | 1,394 | 1,400 | 1,280 | 1,280 | 12,300 |
| 2006/06/05 | 1,394 | 1,394 | 1,390 | 1,390 | 4,100 |
| 2006/06/02 | 1,440 | 1,440 | 1,320 | 1,394 | 3,700 |
| 2006/06/01 | 1,445 | 1,445 | 1,445 | 1,445 | 3,100 |
| 2006/05/31 | 1,450 | 1,450 | 1,420 | 1,445 | 3,000 |
| 2006/05/30 | 1,489 | 1,490 | 1,450 | 1,450 | 3,100 |
| 2006/05/29 | 1,450 | 1,490 | 1,450 | 1,490 | 4,600 |
| 2006/05/26 | 1,471 | 1,479 | 1,451 | 1,471 | 4,100 |
| 2006/05/25 | 1,472 | 1,472 | 1,471 | 1,471 | 3,100 |
| 2006/05/24 | 1,500 | 1,500 | 1,471 | 1,471 | 6,100 |
| 2006/05/23 | 1,500 | 1,500 | 1,462 | 1,471 | 2,800 |
| 2006/05/22 | 1,500 | 1,500 | 1,482 | 1,500 | 4,400 |
| 2006/05/19 | 1,510 | 1,510 | 1,500 | 1,500 | 3,500 |
| 2006/05/18 | 1,515 | 1,515 | 1,455 | 1,510 | 2,100 |
| 2006/05/17 | 1,496 | 1,496 | 1,495 | 1,495 | 3,800 |
| 2006/05/16 | 1,520 | 1,520 | 1,496 | 1,496 | 2,400 |
| 2006/05/15 | 1,550 | 1,550 | 1,520 | 1,520 | 1,100 |
| 2006/05/12 | 1,510 | 1,550 | 1,510 | 1,550 | 5,100 |
| 2006/05/11 | 1,500 | 1,510 | 1,486 | 1,510 | 3,300 |
| 2006/05/10 | 1,550 | 1,570 | 1,550 | 1,570 | 2,500 |
| 2006/05/09 | 1,555 | 1,570 | 1,550 | 1,550 | 6,000 |
| 2006/05/08 | 1,566 | 1,570 | 1,566 | 1,570 | 1,100 |
| 2006/05/02 | 1,550 | 1,550 | 1,550 | 1,550 | 18,000 |
| 2006/05/01 | 1,560 | 1,560 | 1,551 | 1,551 | 500 |
| 2006/04/28 | 1,550 | 1,570 | 1,545 | 1,570 | 14,500 |
| 2006/04/27 | 1,510 | 1,552 | 1,500 | 1,550 | 8,700 |
| 2006/04/26 | 1,550 | 1,550 | 1,510 | 1,510 | 6,400 |
| 2006/04/25 | 1,559 | 1,559 | 1,512 | 1,550 | 6,400 |
| 2006/04/24 | 1,550 | 1,553 | 1,500 | 1,553 | 28,500 |
| 2006/04/21 | 1,549 | 1,550 | 1,531 | 1,545 | 21,400 |
| 2006/04/20 | 1,510 | 1,530 | 1,480 | 1,530 | 30,800 |
| 2006/04/19 | 1,435 | 1,500 | 1,434 | 1,490 | 33,700 |
| 2006/04/18 | 1,435 | 1,435 | 1,435 | 1,435 | 700 |
| 2006/04/17 | 1,400 | 1,400 | 1,400 | 1,400 | 100 |
| 2006/04/14 | 1,400 | 1,405 | 1,400 | 1,405 | 1,300 |
| 2006/04/13 | 1,411 | 1,411 | 1,399 | 1,399 | 3,200 |
| 2006/04/12 | 1,420 | 1,420 | 1,411 | 1,415 | 300 |
| 2006/04/10 | 1,450 | 1,450 | 1,440 | 1,450 | 3,200 |
| 2006/04/07 | 1,480 | 1,480 | 1,476 | 1,480 | 2,800 |
| 2006/04/06 | 1,480 | 1,480 | 1,475 | 1,476 | 2,700 |
| 2006/04/05 | 1,470 | 1,475 | 1,468 | 1,475 | 5,000 |
| 2006/04/04 | 1,480 | 1,480 | 1,440 | 1,470 | 4,800 |
| 2006/04/03 | 1,431 | 1,455 | 1,410 | 1,455 | 7,300 |
| 2006/03/31 | 1,424 | 1,427 | 1,423 | 1,427 | 3,400 |
| 2006/03/30 | 1,431 | 1,431 | 1,421 | 1,421 | 600 |
| 2006/03/29 | 1,432 | 1,432 | 1,430 | 1,430 | 400 |
| 2006/03/28 | 1,450 | 1,450 | 1,450 | 1,450 | 600 |
| 2006/03/27 | 1,493 | 1,493 | 1,440 | 1,455 | 4,400 |
| 2006/03/24 | 1,499 | 1,499 | 1,493 | 1,493 | 3,100 |
| 2006/03/23 | 1,452 | 1,455 | 1,452 | 1,455 | 400 |
| 2006/03/22 | 1,458 | 1,458 | 1,446 | 1,446 | 700 |
| 2006/03/20 | 1,470 | 1,470 | 1,440 | 1,445 | 1,600 |
| 2006/03/17 | 1,450 | 1,450 | 1,450 | 1,450 | 100 |
| 2006/03/16 | 1,480 | 1,480 | 1,468 | 1,468 | 5,300 |
| 2006/03/15 | 1,478 | 1,478 | 1,465 | 1,470 | 1,100 |
| 2006/03/14 | 1,468 | 1,479 | 1,431 | 1,479 | 2,600 |
| 2006/03/13 | 1,421 | 1,436 | 1,410 | 1,430 | 3,400 |
| 2006/03/10 | 1,451 | 1,451 | 1,451 | 1,451 | 500 |
| 2006/03/09 | 1,481 | 1,481 | 1,430 | 1,430 | 1,800 |
| 2006/03/08 | 1,480 | 1,480 | 1,430 | 1,480 | 3,700 |
| 2006/03/07 | 1,480 | 1,480 | 1,480 | 1,480 | 1,200 |
| 2006/03/06 | 1,470 | 1,480 | 1,470 | 1,480 | 3,200 |
| 2006/03/03 | 1,480 | 1,490 | 1,470 | 1,470 | 2,000 |
| 2006/03/02 | 1,490 | 1,490 | 1,479 | 1,480 | 1,800 |
| 2006/03/01 | 1,405 | 1,448 | 1,402 | 1,448 | 3,100 |
| 2006/02/28 | 1,403 | 1,403 | 1,402 | 1,402 | 1,600 |
| 2006/02/27 | 1,410 | 1,420 | 1,382 | 1,402 | 4,800 |
| 2006/02/24 | 1,460 | 1,460 | 1,406 | 1,406 | 4,100 |
| 2006/02/23 | 1,373 | 1,400 | 1,331 | 1,400 | 7,800 |
| 2006/02/22 | 1,350 | 1,371 | 1,350 | 1,371 | 2,400 |
| 2006/02/21 | 1,310 | 1,350 | 1,310 | 1,350 | 4,400 |
| 2006/02/20 | 1,360 | 1,360 | 1,280 | 1,310 | 4,200 |
| 2006/02/17 | 1,439 | 1,460 | 1,360 | 1,360 | 5,300 |
| 2006/02/16 | 1,487 | 1,487 | 1,439 | 1,439 | 1,700 |
| 2006/02/15 | 1,487 | 1,487 | 1,487 | 1,487 | 2,000 |
| 2006/02/14 | 1,499 | 1,499 | 1,439 | 1,487 | 3,200 |
| 2006/02/13 | 1,530 | 1,530 | 1,500 | 1,517 | 2,900 |
| 2006/02/10 | 1,500 | 1,550 | 1,500 | 1,530 | 16,100 |
| 2006/02/09 | 1,540 | 1,540 | 1,500 | 1,500 | 5,100 |
| 2006/02/08 | 1,540 | 1,548 | 1,539 | 1,540 | 4,300 |
| 2006/02/07 | 1,509 | 1,540 | 1,509 | 1,539 | 11,200 |
| 2006/02/06 | 1,520 | 1,520 | 1,501 | 1,509 | 9,200 |
| 2006/02/03 | 1,504 | 1,530 | 1,490 | 1,500 | 26,700 |
| 2006/02/02 | 1,520 | 1,520 | 1,470 | 1,504 | 12,200 |
| 2006/02/01 | 1,520 | 1,530 | 1,500 | 1,520 | 16,100 |
| 2006/01/31 | 1,544 | 1,544 | 1,520 | 1,524 | 9,200 |
| 2006/01/30 | 1,540 | 1,570 | 1,520 | 1,543 | 27,000 |
| 2006/01/27 | 1,545 | 1,570 | 1,545 | 1,570 | 14,100 |
| 2006/01/26 | 1,531 | 1,545 | 1,531 | 1,545 | 7,000 |
| 2006/01/25 | 1,557 | 1,557 | 1,502 | 1,531 | 13,700 |
| 2006/01/24 | 1,580 | 1,580 | 1,520 | 1,557 | 11,300 |
| 2006/01/23 | 1,529 | 1,529 | 1,500 | 1,515 | 7,200 |
| 2006/01/20 | 1,540 | 1,540 | 1,501 | 1,530 | 6,600 |
| 2006/01/19 | 1,431 | 1,520 | 1,431 | 1,500 | 6,400 |
| 2006/01/18 | 1,540 | 1,540 | 1,260 | 1,430 | 17,200 |
| 2006/01/17 | 1,575 | 1,575 | 1,500 | 1,540 | 17,600 |
| 2006/01/16 | 1,579 | 1,580 | 1,570 | 1,575 | 17,000 |
| 2006/01/13 | 1,577 | 1,579 | 1,550 | 1,579 | 23,400 |
| 2006/01/12 | 1,570 | 1,577 | 1,550 | 1,577 | 27,900 |
| 2006/01/11 | 1,550 | 1,570 | 1,480 | 1,536 | 17,600 |
| 2006/01/10 | 1,550 | 1,580 | 1,550 | 1,550 | 22,900 |
| 2006/01/06 | 1,453 | 1,545 | 1,453 | 1,535 | 30,300 |
| 2006/01/05 | 1,405 | 1,453 | 1,390 | 1,453 | 19,400 |
| 2006/01/04 | 1,386 | 1,400 | 1,385 | 1,390 | 13,000 |