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 |
---|---|---|---|---|---|
2011/12/30 | 491 | 495 | 485 | 492 | 13,900 |
2011/12/29 | 493 | 500 | 482 | 495 | 14,600 |
2011/12/28 | 480 | 499 | 478 | 494 | 16,300 |
2011/12/28 | 1 -> 2.00 分割 | ||||
2011/12/27 | 942 | 957 | 941 | 955 | 14,600 |
2011/12/26 | 917 | 946 | 913 | 942 | 11,700 |
2011/12/22 | 913 | 917 | 904 | 911 | 8,500 |
2011/12/21 | 914 | 919 | 910 | 913 | 11,500 |
2011/12/20 | 905 | 913 | 901 | 909 | 14,100 |
2011/12/19 | 892 | 905 | 892 | 896 | 10,400 |
2011/12/16 | 893 | 899 | 887 | 891 | 4,400 |
2011/12/15 | 904 | 905 | 893 | 893 | 8,700 |
2011/12/14 | 890 | 910 | 890 | 905 | 12,800 |
2011/12/13 | 888 | 901 | 888 | 891 | 7,700 |
2011/12/12 | 940 | 940 | 900 | 901 | 25,700 |
2011/12/09 | 835 | 939 | 835 | 937 | 40,300 |
2011/12/08 | 853 | 853 | 840 | 850 | 1,600 |
2011/12/07 | 843 | 853 | 843 | 846 | 1,800 |
2011/12/06 | 854 | 857 | 843 | 843 | 5,400 |
2011/12/05 | 855 | 857 | 842 | 854 | 2,600 |
2011/12/02 | 868 | 868 | 856 | 857 | 3,100 |
2011/12/01 | 869 | 874 | 865 | 871 | 3,600 |
2011/11/30 | 865 | 869 | 862 | 862 | 2,400 |
2011/11/29 | 853 | 880 | 850 | 880 | 7,000 |
2011/11/28 | 870 | 870 | 852 | 852 | 1,700 |
2011/11/25 | 872 | 872 | 856 | 856 | 2,500 |
2011/11/24 | 855 | 875 | 855 | 874 | 7,500 |
2011/11/22 | 867 | 877 | 863 | 877 | 3,400 |
2011/11/21 | 864 | 867 | 855 | 867 | 900 |
2011/11/18 | 869 | 869 | 852 | 864 | 2,800 |
2011/11/17 | 860 | 870 | 855 | 870 | 2,500 |
2011/11/16 | 860 | 872 | 857 | 862 | 1,000 |
2011/11/15 | 858 | 868 | 852 | 868 | 2,000 |
2011/11/14 | 867 | 870 | 855 | 862 | 800 |
2011/11/11 | 868 | 883 | 868 | 882 | 1,000 |
2011/11/10 | 869 | 883 | 861 | 883 | 1,600 |
2011/11/09 | 886 | 886 | 869 | 884 | 3,000 |
2011/11/08 | 860 | 889 | 854 | 871 | 2,300 |
2011/11/07 | 855 | 868 | 853 | 868 | 2,300 |
2011/11/04 | 847 | 869 | 846 | 866 | 2,900 |
2011/11/02 | 850 | 860 | 820 | 860 | 6,100 |
2011/11/01 | 884 | 884 | 863 | 863 | 3,500 |
2011/10/31 | 897 | 897 | 880 | 880 | 2,800 |
2011/10/28 | 894 | 894 | 882 | 882 | 2,100 |
2011/10/27 | 865 | 894 | 856 | 894 | 3,500 |
2011/10/26 | 867 | 867 | 863 | 864 | 3,900 |
2011/10/25 | 882 | 907 | 867 | 867 | 5,200 |
2011/10/24 | 871 | 881 | 858 | 881 | 7,200 |
2011/10/21 | 868 | 878 | 867 | 878 | 1,900 |
2011/10/20 | 895 | 895 | 865 | 865 | 3,500 |
2011/10/19 | 883 | 891 | 883 | 884 | 2,100 |
2011/10/18 | 909 | 910 | 883 | 884 | 3,800 |
2011/10/17 | 896 | 910 | 886 | 909 | 2,800 |
2011/10/14 | 893 | 900 | 881 | 881 | 3,700 |
2011/10/13 | 906 | 909 | 888 | 893 | 3,000 |
2011/10/12 | 891 | 902 | 886 | 887 | 3,800 |
2011/10/11 | 890 | 910 | 890 | 906 | 3,500 |
2011/10/07 | 879 | 885 | 871 | 879 | 2,300 |
2011/10/06 | 862 | 879 | 862 | 879 | 3,600 |
2011/10/05 | 892 | 892 | 868 | 871 | 5,300 |
2011/10/04 | 915 | 915 | 892 | 892 | 4,200 |
2011/10/03 | 920 | 920 | 889 | 900 | 2,500 |
2011/09/30 | 940 | 940 | 917 | 923 | 3,700 |
2011/09/29 | 925 | 940 | 908 | 940 | 12,100 |
2011/09/28 | 920 | 926 | 905 | 925 | 8,700 |
2011/09/27 | 919 | 922 | 907 | 920 | 7,000 |
2011/09/26 | 904 | 919 | 903 | 917 | 4,000 |
2011/09/22 | 920 | 920 | 904 | 919 | 4,900 |
2011/09/21 | 917 | 917 | 911 | 915 | 3,800 |
2011/09/20 | 905 | 911 | 902 | 902 | 2,600 |
2011/09/16 | 895 | 911 | 895 | 911 | 6,600 |
2011/09/15 | 897 | 897 | 887 | 893 | 3,000 |
2011/09/14 | 898 | 899 | 880 | 883 | 3,300 |
2011/09/13 | 905 | 909 | 893 | 897 | 3,300 |
2011/09/12 | 893 | 909 | 892 | 909 | 2,500 |
2011/09/09 | 898 | 908 | 893 | 905 | 12,900 |
2011/09/08 | 900 | 905 | 889 | 900 | 1,600 |
2011/09/07 | 895 | 900 | 886 | 900 | 1,800 |
2011/09/06 | 896 | 899 | 893 | 898 | 2,900 |
2011/09/05 | 883 | 896 | 880 | 896 | 2,800 |
2011/09/02 | 900 | 900 | 880 | 896 | 8,400 |
2011/09/01 | 919 | 920 | 896 | 900 | 6,100 |
2011/08/31 | 919 | 925 | 911 | 911 | 5,400 |
2011/08/30 | 900 | 912 | 896 | 912 | 5,100 |
2011/08/29 | 890 | 900 | 860 | 900 | 8,700 |
2011/08/26 | 870 | 882 | 861 | 880 | 3,400 |
2011/08/25 | 890 | 890 | 870 | 870 | 2,600 |
2011/08/24 | 880 | 880 | 860 | 875 | 3,900 |
2011/08/23 | 842 | 863 | 842 | 863 | 5,300 |
2011/08/22 | 831 | 844 | 831 | 837 | 2,600 |
2011/08/19 | 824 | 847 | 824 | 830 | 3,300 |
2011/08/18 | 840 | 840 | 828 | 839 | 2,000 |
2011/08/17 | 817 | 825 | 809 | 825 | 2,700 |
2011/08/16 | 813 | 823 | 807 | 807 | 1,300 |
2011/08/15 | 826 | 834 | 813 | 813 | 3,600 |
2011/08/12 | 824 | 824 | 785 | 796 | 4,900 |
2011/08/11 | 781 | 799 | 781 | 799 | 2,800 |
2011/08/10 | 848 | 848 | 788 | 801 | 7,000 |
2011/08/09 | 800 | 837 | 785 | 837 | 7,300 |
2011/08/08 | 840 | 840 | 825 | 827 | 4,700 |
2011/08/05 | 855 | 863 | 825 | 863 | 5,800 |
2011/08/04 | 871 | 896 | 871 | 895 | 2,000 |
2011/08/03 | 897 | 897 | 870 | 870 | 4,100 |
2011/08/02 | 918 | 918 | 903 | 905 | 3,600 |
2011/08/01 | 905 | 920 | 905 | 918 | 5,500 |
2011/07/29 | 915 | 921 | 903 | 903 | 2,500 |
2011/07/28 | 911 | 925 | 911 | 925 | 2,700 |
2011/07/27 | 924 | 924 | 901 | 917 | 6,700 |
2011/07/26 | 937 | 937 | 936 | 937 | 1,000 |
2011/07/25 | 935 | 951 | 932 | 943 | 10,700 |
2011/07/22 | 926 | 933 | 914 | 933 | 9,500 |
2011/07/21 | 926 | 931 | 912 | 926 | 3,800 |
2011/07/20 | 947 | 947 | 926 | 926 | 3,000 |
2011/07/19 | 925 | 939 | 925 | 939 | 3,200 |
2011/07/15 | 924 | 940 | 919 | 940 | 2,900 |
2011/07/14 | 916 | 964 | 916 | 924 | 9,400 |
2011/07/13 | 878 | 910 | 850 | 908 | 12,400 |
2011/07/12 | 902 | 909 | 878 | 892 | 11,600 |
2011/07/11 | 926 | 930 | 911 | 911 | 11,800 |
2011/07/08 | 957 | 957 | 941 | 941 | 9,700 |
2011/07/07 | 969 | 970 | 957 | 957 | 1,800 |
2011/07/06 | 958 | 967 | 915 | 967 | 15,200 |
2011/07/05 | 972 | 979 | 967 | 967 | 3,900 |
2011/07/04 | 990 | 990 | 979 | 979 | 10,500 |
2011/07/01 | 990 | 993 | 987 | 987 | 5,000 |
2011/06/30 | 995 | 995 | 979 | 987 | 10,300 |
2011/06/29 | 978 | 994 | 978 | 994 | 16,000 |
2011/06/28 | 985 | 986 | 985 | 986 | 1,600 |
2011/06/27 | 980 | 987 | 977 | 985 | 5,000 |
2011/06/24 | 994 | 995 | 980 | 984 | 11,900 |
2011/06/23 | 989 | 994 | 981 | 991 | 16,000 |
2011/06/22 | 987 | 990 | 984 | 988 | 11,700 |
2011/06/21 | 980 | 987 | 979 | 982 | 11,700 |
2011/06/20 | 970 | 976 | 967 | 976 | 11,200 |
2011/06/17 | 973 | 974 | 967 | 967 | 7,500 |
2011/06/16 | 961 | 979 | 961 | 973 | 7,200 |
2011/06/15 | 963 | 990 | 960 | 973 | 19,000 |
2011/06/14 | 968 | 982 | 968 | 973 | 12,300 |
2011/06/13 | 964 | 978 | 962 | 963 | 11,800 |
2011/06/10 | 995 | 996 | 971 | 979 | 41,800 |
2011/06/09 | 946 | 993 | 946 | 955 | 19,400 |
2011/06/08 | 940 | 944 | 929 | 944 | 4,800 |
2011/06/07 | 935 | 950 | 933 | 950 | 10,400 |
2011/06/06 | 931 | 940 | 925 | 934 | 19,400 |
2011/06/03 | 948 | 972 | 940 | 940 | 17,400 |
2011/06/02 | 970 | 977 | 950 | 951 | 33,500 |
2011/06/01 | 975 | 992 | 960 | 985 | 42,900 |
2011/05/31 | 996 | 1,010 | 965 | 987 | 201,200 |
2011/05/30 | 849 | 993 | 843 | 993 | 375,500 |
2011/05/27 | 848 | 855 | 825 | 843 | 65,600 |
2011/05/26 | 823 | 847 | 823 | 847 | 38,000 |
2011/05/25 | 819 | 825 | 818 | 823 | 11,700 |
2011/05/24 | 818 | 819 | 812 | 816 | 17,800 |
2011/05/23 | 825 | 825 | 815 | 824 | 23,700 |
2011/05/20 | 832 | 832 | 825 | 825 | 9,300 |
2011/05/19 | 816 | 833 | 815 | 824 | 30,900 |
2011/05/18 | 806 | 811 | 803 | 811 | 16,100 |
2011/05/17 | 798 | 804 | 794 | 803 | 12,100 |
2011/05/16 | 787 | 797 | 782 | 797 | 21,900 |
2011/05/13 | 792 | 793 | 782 | 792 | 10,200 |
2011/05/12 | 807 | 810 | 788 | 788 | 28,800 |
2011/05/11 | 824 | 825 | 810 | 817 | 21,900 |
2011/05/10 | 812 | 825 | 811 | 811 | 23,300 |
2011/05/09 | 795 | 808 | 795 | 807 | 24,300 |
2011/05/06 | 789 | 791 | 782 | 791 | 14,800 |
2011/05/02 | 772 | 790 | 772 | 790 | 13,600 |
2011/04/28 | 781 | 785 | 766 | 772 | 19,200 |
2011/04/27 | 788 | 788 | 776 | 778 | 21,500 |
2011/04/26 | 770 | 785 | 762 | 781 | 30,400 |
2011/04/25 | 744 | 764 | 744 | 759 | 11,200 |
2011/04/22 | 780 | 780 | 740 | 750 | 24,500 |
2011/04/21 | 760 | 789 | 753 | 770 | 88,900 |
2011/04/20 | 686 | 690 | 681 | 690 | 1,800 |
2011/04/19 | 694 | 694 | 681 | 685 | 3,000 |
2011/04/18 | 698 | 698 | 680 | 689 | 2,600 |
2011/04/15 | 700 | 700 | 690 | 699 | 4,100 |
2011/04/14 | 696 | 699 | 694 | 699 | 7,700 |
2011/04/13 | 678 | 695 | 672 | 695 | 9,000 |
2011/04/12 | 675 | 680 | 675 | 679 | 1,100 |
2011/04/11 | 672 | 673 | 664 | 673 | 3,100 |
2011/04/08 | 649 | 660 | 640 | 660 | 13,500 |
2011/04/07 | 668 | 668 | 635 | 650 | 11,700 |
2011/04/06 | 671 | 672 | 664 | 668 | 5,900 |
2011/04/05 | 693 | 693 | 678 | 678 | 3,300 |
2011/04/04 | 700 | 705 | 693 | 693 | 9,800 |
2011/04/01 | 710 | 711 | 690 | 702 | 11,300 |
2011/03/31 | 698 | 708 | 684 | 705 | 21,300 |
2011/03/30 | 679 | 686 | 679 | 686 | 1,400 |
2011/03/29 | 668 | 680 | 660 | 680 | 2,700 |
2011/03/28 | 701 | 710 | 686 | 686 | 16,900 |
2011/03/25 | 673 | 693 | 673 | 691 | 11,400 |
2011/03/24 | 694 | 694 | 683 | 683 | 10,400 |
2011/03/23 | 669 | 687 | 660 | 687 | 13,100 |
2011/03/22 | 662 | 670 | 650 | 669 | 14,600 |
2011/03/18 | 628 | 642 | 620 | 642 | 6,000 |
2011/03/17 | 570 | 611 | 570 | 611 | 2,400 |
2011/03/16 | 578 | 615 | 578 | 610 | 2,500 |
2011/03/15 | 620 | 620 | 577 | 589 | 14,000 |
2011/03/14 | 630 | 636 | 608 | 624 | 14,800 |
2011/03/11 | 620 | 628 | 612 | 628 | 1,300 |
2011/03/10 | 623 | 628 | 623 | 625 | 1,200 |
2011/03/09 | 629 | 629 | 627 | 627 | 2,300 |
2011/03/08 | 629 | 629 | 629 | 629 | 600 |
2011/03/07 | 629 | 629 | 629 | 629 | 100 |
2011/03/04 | 635 | 635 | 635 | 635 | 100 |
2011/03/03 | 635 | 636 | 625 | 636 | 2,900 |
2011/03/02 | 627 | 637 | 627 | 637 | 2,900 |
2011/03/01 | 636 | 639 | 636 | 637 | 2,600 |
2011/02/28 | 629 | 635 | 628 | 635 | 1,400 |
2011/02/25 | 0 | 0 | 0 | 628 | 0 |
2011/02/24 | 634 | 634 | 628 | 628 | 4,000 |
2011/02/23 | 628 | 634 | 626 | 630 | 2,700 |
2011/02/22 | 636 | 636 | 630 | 630 | 2,100 |
2011/02/21 | 639 | 639 | 634 | 634 | 3,700 |
2011/02/18 | 627 | 630 | 627 | 630 | 1,700 |
2011/02/17 | 626 | 629 | 626 | 629 | 1,700 |
2011/02/16 | 627 | 629 | 624 | 626 | 4,400 |
2011/02/15 | 0 | 0 | 0 | 626 | 0 |
2011/02/14 | 627 | 627 | 625 | 626 | 1,500 |
2011/02/10 | 622 | 626 | 617 | 626 | 4,700 |
2011/02/09 | 617 | 624 | 617 | 623 | 3,900 |
2011/02/08 | 622 | 626 | 620 | 620 | 6,900 |
2011/02/07 | 620 | 622 | 616 | 618 | 2,000 |
2011/02/04 | 629 | 629 | 613 | 613 | 3,100 |
2011/02/03 | 0 | 0 | 0 | 625 | 0 |
2011/02/02 | 629 | 629 | 618 | 625 | 6,900 |
2011/02/01 | 620 | 628 | 617 | 626 | 8,900 |
2011/01/31 | 616 | 619 | 615 | 619 | 2,600 |
2011/01/28 | 615 | 620 | 615 | 619 | 5,800 |
2011/01/27 | 615 | 618 | 610 | 616 | 3,400 |
2011/01/26 | 606 | 615 | 606 | 615 | 3,900 |
2011/01/25 | 607 | 607 | 606 | 606 | 1,300 |
2011/01/24 | 611 | 611 | 609 | 610 | 4,400 |
2011/01/21 | 604 | 608 | 597 | 608 | 5,900 |
2011/01/20 | 602 | 604 | 599 | 604 | 3,900 |
2011/01/19 | 600 | 605 | 592 | 602 | 9,900 |
2011/01/18 | 600 | 600 | 598 | 599 | 8,200 |
2011/01/17 | 594 | 600 | 594 | 600 | 2,200 |
2011/01/14 | 597 | 598 | 592 | 593 | 8,100 |
2011/01/13 | 599 | 599 | 592 | 597 | 4,100 |
2011/01/12 | 599 | 599 | 594 | 594 | 5,100 |
2011/01/11 | 597 | 598 | 595 | 596 | 2,700 |
2011/01/07 | 597 | 599 | 593 | 593 | 2,900 |
2011/01/06 | 595 | 598 | 592 | 598 | 4,700 |
2011/01/05 | 597 | 597 | 590 | 590 | 3,900 |
2011/01/04 | 581 | 588 | 580 | 587 | 5,800 |