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 |
---|---|---|---|---|---|
2009/12/30 | 544 | 544 | 540 | 540 | 2,100 |
2009/12/29 | 537 | 540 | 537 | 540 | 1,100 |
2009/12/28 | 551 | 551 | 535 | 535 | 1,300 |
2009/12/25 | 540 | 540 | 521 | 531 | 1,700 |
2009/12/24 | 548 | 548 | 540 | 540 | 4,500 |
2009/12/22 | 540 | 549 | 525 | 549 | 5,900 |
2009/12/21 | 530 | 540 | 525 | 535 | 1,800 |
2009/12/18 | 544 | 544 | 540 | 544 | 1,500 |
2009/12/17 | 521 | 524 | 510 | 524 | 1,300 |
2009/12/16 | 520 | 524 | 520 | 524 | 400 |
2009/12/15 | 521 | 525 | 519 | 519 | 800 |
2009/12/14 | 535 | 535 | 521 | 521 | 2,000 |
2009/12/11 | 531 | 531 | 530 | 530 | 900 |
2009/12/10 | 531 | 531 | 531 | 531 | 700 |
2009/12/09 | 530 | 533 | 530 | 530 | 1,200 |
2009/12/08 | 525 | 530 | 525 | 530 | 600 |
2009/12/07 | 535 | 535 | 535 | 535 | 400 |
2009/12/04 | 536 | 536 | 530 | 531 | 1,600 |
2009/12/03 | 531 | 540 | 531 | 540 | 600 |
2009/12/02 | 540 | 545 | 540 | 540 | 3,400 |
2009/12/01 | 543 | 550 | 541 | 546 | 1,600 |
2009/11/30 | 556 | 556 | 536 | 536 | 800 |
2009/11/26 | 559 | 559 | 559 | 559 | 100 |
2009/11/25 | 549 | 550 | 549 | 550 | 200 |
2009/11/24 | 550 | 550 | 550 | 550 | 7,000 |
2009/11/20 | 560 | 560 | 549 | 550 | 6,300 |
2009/11/19 | 560 | 560 | 556 | 560 | 900 |
2009/11/18 | 570 | 570 | 560 | 560 | 1,600 |
2009/11/17 | 553 | 560 | 553 | 560 | 300 |
2009/11/16 | 551 | 551 | 550 | 550 | 1,600 |
2009/11/13 | 560 | 560 | 550 | 550 | 1,300 |
2009/11/12 | 573 | 573 | 560 | 560 | 700 |
2009/11/11 | 563 | 565 | 562 | 563 | 700 |
2009/11/10 | 580 | 580 | 560 | 562 | 3,000 |
2009/11/09 | 580 | 580 | 580 | 580 | 100 |
2009/11/06 | 588 | 588 | 588 | 588 | 1,000 |
2009/11/04 | 608 | 608 | 581 | 598 | 3,200 |
2009/11/02 | 595 | 600 | 595 | 600 | 800 |
2009/10/30 | 600 | 602 | 599 | 600 | 1,600 |
2009/10/29 | 602 | 602 | 600 | 600 | 2,200 |
2009/10/28 | 609 | 609 | 603 | 603 | 1,800 |
2009/10/27 | 605 | 605 | 605 | 605 | 100 |
2009/10/26 | 605 | 612 | 605 | 612 | 200 |
2009/10/23 | 628 | 628 | 613 | 623 | 5,000 |
2009/10/22 | 617 | 618 | 610 | 618 | 11,600 |
2009/10/21 | 620 | 620 | 617 | 617 | 1,200 |
2009/10/20 | 626 | 626 | 616 | 616 | 2,700 |
2009/10/19 | 603 | 607 | 603 | 606 | 2,100 |
2009/10/16 | 608 | 608 | 600 | 600 | 2,800 |
2009/10/15 | 612 | 625 | 612 | 613 | 3,400 |
2009/10/14 | 592 | 592 | 592 | 592 | 600 |
2009/10/13 | 592 | 592 | 592 | 592 | 2,800 |
2009/10/09 | 590 | 595 | 590 | 592 | 3,300 |
2009/10/08 | 600 | 600 | 600 | 600 | 400 |
2009/10/07 | 600 | 600 | 600 | 600 | 200 |
2009/10/06 | 610 | 610 | 600 | 600 | 3,600 |
2009/10/05 | 611 | 611 | 611 | 611 | 100 |
2009/10/02 | 617 | 617 | 611 | 611 | 3,500 |
2009/10/01 | 622 | 622 | 618 | 618 | 1,600 |
2009/09/30 | 625 | 625 | 621 | 622 | 900 |
2009/09/29 | 625 | 625 | 625 | 625 | 100 |
2009/09/28 | 625 | 625 | 625 | 625 | 400 |
2009/09/25 | 630 | 631 | 630 | 630 | 1,000 |
2009/09/24 | 635 | 635 | 632 | 632 | 4,200 |
2009/09/18 | 630 | 630 | 621 | 630 | 3,700 |
2009/09/17 | 616 | 623 | 616 | 621 | 1,600 |
2009/09/16 | 606 | 640 | 606 | 640 | 2,600 |
2009/09/15 | 608 | 609 | 600 | 602 | 3,900 |
2009/09/14 | 603 | 606 | 602 | 605 | 2,400 |
2009/09/11 | 612 | 612 | 600 | 600 | 4,100 |
2009/09/10 | 606 | 610 | 604 | 609 | 4,200 |
2009/09/09 | 605 | 610 | 605 | 610 | 1,300 |
2009/09/08 | 610 | 610 | 610 | 610 | 1,400 |
2009/09/07 | 610 | 611 | 610 | 611 | 900 |
2009/09/04 | 616 | 625 | 610 | 611 | 2,200 |
2009/09/03 | 630 | 630 | 630 | 630 | 600 |
2009/09/02 | 632 | 632 | 625 | 630 | 2,600 |
2009/09/01 | 640 | 640 | 635 | 635 | 1,700 |
2009/08/31 | 643 | 643 | 635 | 640 | 1,600 |
2009/08/28 | 630 | 635 | 630 | 635 | 3,600 |
2009/08/27 | 625 | 631 | 625 | 631 | 3,400 |
2009/08/26 | 615 | 625 | 615 | 625 | 1,800 |
2009/08/25 | 611 | 611 | 611 | 611 | 100 |
2009/08/24 | 612 | 612 | 611 | 612 | 3,700 |
2009/08/21 | 618 | 620 | 615 | 620 | 2,800 |
2009/08/20 | 619 | 619 | 616 | 619 | 1,300 |
2009/08/19 | 615 | 618 | 615 | 615 | 400 |
2009/08/18 | 617 | 620 | 614 | 620 | 1,900 |
2009/08/17 | 621 | 621 | 601 | 608 | 2,800 |
2009/08/14 | 616 | 624 | 616 | 624 | 300 |
2009/08/11 | 624 | 624 | 618 | 618 | 900 |
2009/08/10 | 608 | 615 | 608 | 615 | 300 |
2009/08/07 | 616 | 618 | 598 | 618 | 1,400 |
2009/08/05 | 617 | 617 | 616 | 616 | 700 |
2009/08/04 | 615 | 617 | 610 | 617 | 4,400 |
2009/08/03 | 599 | 605 | 593 | 605 | 8,000 |
2009/07/31 | 610 | 610 | 570 | 609 | 12,000 |
2009/07/30 | 626 | 626 | 625 | 625 | 2,000 |
2009/07/29 | 620 | 627 | 620 | 626 | 1,700 |
2009/07/28 | 628 | 628 | 628 | 628 | 200 |
2009/07/27 | 627 | 627 | 620 | 620 | 6,400 |
2009/07/24 | 623 | 628 | 622 | 622 | 8,100 |
2009/07/23 | 622 | 624 | 620 | 622 | 1,500 |
2009/07/22 | 621 | 621 | 620 | 621 | 1,600 |
2009/07/21 | 614 | 615 | 610 | 611 | 4,600 |
2009/07/17 | 619 | 619 | 610 | 611 | 1,900 |
2009/07/16 | 610 | 613 | 610 | 610 | 1,600 |
2009/07/15 | 614 | 615 | 614 | 615 | 400 |
2009/07/14 | 606 | 606 | 604 | 605 | 1,300 |
2009/07/13 | 605 | 605 | 604 | 604 | 1,100 |
2009/07/10 | 613 | 613 | 607 | 610 | 1,700 |
2009/07/09 | 615 | 627 | 615 | 627 | 400 |
2009/07/08 | 606 | 613 | 605 | 613 | 1,600 |
2009/07/07 | 607 | 617 | 606 | 606 | 2,200 |
2009/07/06 | 612 | 612 | 610 | 610 | 1,800 |
2009/07/03 | 601 | 610 | 601 | 610 | 4,900 |
2009/07/02 | 618 | 620 | 610 | 610 | 8,000 |
2009/07/01 | 617 | 630 | 616 | 626 | 6,100 |
2009/06/30 | 611 | 623 | 611 | 617 | 2,300 |
2009/06/29 | 613 | 625 | 613 | 625 | 4,500 |
2009/06/26 | 604 | 619 | 604 | 610 | 1,400 |
2009/06/25 | 605 | 605 | 605 | 605 | 200 |
2009/06/24 | 600 | 605 | 600 | 605 | 8,300 |
2009/06/23 | 612 | 620 | 607 | 620 | 1,900 |
2009/06/22 | 614 | 617 | 601 | 612 | 3,800 |
2009/06/19 | 601 | 605 | 601 | 605 | 200 |
2009/06/18 | 615 | 615 | 600 | 601 | 2,100 |
2009/06/17 | 600 | 605 | 600 | 605 | 2,700 |
2009/06/16 | 612 | 612 | 602 | 610 | 1,500 |
2009/06/15 | 610 | 613 | 610 | 613 | 900 |
2009/06/12 | 610 | 619 | 608 | 619 | 5,500 |
2009/06/11 | 605 | 609 | 604 | 609 | 2,600 |
2009/06/10 | 600 | 609 | 598 | 609 | 1,700 |
2009/06/09 | 598 | 600 | 598 | 600 | 600 |
2009/06/08 | 599 | 603 | 599 | 603 | 400 |
2009/06/05 | 587 | 587 | 587 | 587 | 100 |
2009/06/03 | 592 | 592 | 588 | 588 | 900 |
2009/06/02 | 597 | 597 | 590 | 592 | 3,100 |
2009/06/01 | 594 | 604 | 594 | 604 | 2,300 |
2009/05/29 | 580 | 594 | 574 | 594 | 5,900 |
2009/05/28 | 572 | 575 | 572 | 575 | 2,100 |
2009/05/27 | 589 | 589 | 580 | 580 | 1,800 |
2009/05/26 | 595 | 595 | 580 | 589 | 4,900 |
2009/05/25 | 583 | 585 | 580 | 585 | 3,400 |
2009/05/22 | 599 | 599 | 586 | 586 | 8,800 |
2009/05/21 | 591 | 600 | 589 | 600 | 5,400 |
2009/05/20 | 600 | 600 | 600 | 600 | 1,600 |
2009/05/19 | 616 | 616 | 595 | 595 | 2,400 |
2009/05/18 | 586 | 610 | 586 | 610 | 3,100 |
2009/05/15 | 590 | 590 | 584 | 587 | 4,000 |
2009/05/14 | 590 | 590 | 588 | 590 | 900 |
2009/05/13 | 594 | 594 | 594 | 594 | 100 |
2009/05/12 | 594 | 595 | 594 | 594 | 300 |
2009/05/11 | 593 | 603 | 593 | 594 | 2,900 |
2009/05/08 | 595 | 595 | 593 | 593 | 600 |
2009/05/07 | 611 | 611 | 600 | 600 | 5,000 |
2009/05/01 | 584 | 591 | 580 | 591 | 2,600 |
2009/04/30 | 583 | 583 | 583 | 583 | 1,100 |
2009/04/28 | 575 | 582 | 575 | 582 | 12,600 |
2009/04/27 | 575 | 575 | 575 | 575 | 300 |
2009/04/24 | 583 | 583 | 571 | 571 | 5,900 |
2009/04/23 | 581 | 581 | 566 | 575 | 3,200 |
2009/04/22 | 579 | 579 | 566 | 572 | 3,400 |
2009/04/21 | 577 | 577 | 566 | 574 | 2,000 |
2009/04/20 | 577 | 577 | 575 | 575 | 2,000 |
2009/04/17 | 566 | 570 | 566 | 570 | 500 |
2009/04/16 | 562 | 562 | 562 | 562 | 500 |
2009/04/15 | 553 | 560 | 553 | 560 | 500 |
2009/04/14 | 566 | 566 | 566 | 566 | 100 |
2009/04/13 | 563 | 563 | 563 | 563 | 100 |
2009/04/10 | 558 | 563 | 555 | 555 | 1,700 |
2009/04/07 | 557 | 557 | 555 | 555 | 400 |
2009/04/06 | 561 | 561 | 561 | 561 | 100 |
2009/04/03 | 568 | 571 | 561 | 561 | 600 |
2009/04/02 | 583 | 583 | 560 | 571 | 3,000 |
2009/04/01 | 565 | 574 | 565 | 573 | 1,800 |
2009/03/31 | 552 | 570 | 552 | 570 | 300 |
2009/03/30 | 558 | 558 | 553 | 553 | 600 |
2009/03/27 | 590 | 590 | 572 | 572 | 500 |
2009/03/26 | 555 | 555 | 555 | 555 | 500 |
2009/03/25 | 573 | 573 | 570 | 573 | 1,300 |
2009/03/24 | 577 | 590 | 567 | 590 | 5,300 |
2009/03/23 | 578 | 587 | 572 | 587 | 5,000 |
2009/03/19 | 567 | 568 | 558 | 568 | 500 |
2009/03/18 | 555 | 575 | 551 | 560 | 3,300 |
2009/03/17 | 551 | 553 | 551 | 553 | 1,400 |
2009/03/16 | 550 | 551 | 550 | 551 | 4,200 |
2009/03/13 | 531 | 545 | 531 | 545 | 1,300 |
2009/03/12 | 531 | 540 | 531 | 540 | 1,100 |
2009/03/11 | 540 | 540 | 540 | 540 | 200 |
2009/03/10 | 549 | 550 | 530 | 530 | 2,300 |
2009/03/09 | 550 | 550 | 550 | 550 | 6,700 |
2009/03/06 | 543 | 543 | 543 | 543 | 700 |
2009/03/05 | 543 | 544 | 532 | 544 | 6,300 |
2009/03/04 | 550 | 550 | 542 | 542 | 1,300 |
2009/03/03 | 559 | 559 | 550 | 550 | 3,300 |
2009/03/02 | 541 | 555 | 536 | 555 | 6,900 |
2009/02/27 | 555 | 555 | 550 | 550 | 900 |
2009/02/25 | 554 | 554 | 554 | 554 | 100 |
2009/02/24 | 549 | 554 | 542 | 554 | 9,600 |
2009/02/23 | 548 | 563 | 548 | 563 | 8,000 |
2009/02/20 | 563 | 563 | 548 | 558 | 1,700 |
2009/02/19 | 554 | 555 | 549 | 550 | 6,100 |
2009/02/18 | 563 | 563 | 557 | 558 | 3,200 |
2009/02/17 | 554 | 554 | 554 | 554 | 1,500 |
2009/02/16 | 553 | 555 | 550 | 555 | 1,800 |
2009/02/13 | 555 | 555 | 553 | 553 | 600 |
2009/02/12 | 555 | 555 | 555 | 555 | 11,300 |
2009/02/10 | 550 | 550 | 550 | 550 | 300 |
2009/02/09 | 560 | 560 | 560 | 560 | 400 |
2009/02/06 | 565 | 565 | 565 | 565 | 500 |
2009/02/05 | 561 | 561 | 560 | 560 | 1,400 |
2009/02/04 | 551 | 560 | 549 | 560 | 1,000 |
2009/02/03 | 566 | 566 | 566 | 566 | 2,500 |
2009/02/02 | 540 | 559 | 540 | 559 | 3,800 |
2009/01/30 | 555 | 555 | 550 | 555 | 3,000 |
2009/01/29 | 554 | 554 | 554 | 554 | 800 |
2009/01/28 | 552 | 554 | 552 | 554 | 900 |
2009/01/27 | 556 | 556 | 545 | 545 | 1,900 |
2009/01/26 | 565 | 570 | 556 | 556 | 6,300 |
2009/01/23 | 566 | 566 | 553 | 555 | 7,900 |
2009/01/22 | 548 | 560 | 548 | 560 | 4,800 |
2009/01/21 | 541 | 543 | 541 | 541 | 700 |
2009/01/20 | 558 | 558 | 540 | 540 | 3,400 |
2009/01/19 | 521 | 541 | 521 | 540 | 3,900 |
2009/01/16 | 530 | 535 | 530 | 531 | 3,500 |
2009/01/15 | 526 | 526 | 526 | 526 | 300 |
2009/01/14 | 540 | 546 | 535 | 535 | 600 |
2009/01/13 | 540 | 550 | 527 | 547 | 2,800 |
2009/01/09 | 544 | 552 | 525 | 552 | 2,600 |
2009/01/08 | 557 | 557 | 547 | 547 | 1,100 |
2009/01/07 | 549 | 549 | 549 | 549 | 100 |
2009/01/06 | 583 | 583 | 583 | 583 | 2,400 |
2009/01/05 | 547 | 554 | 547 | 554 | 800 |