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 |
---|---|---|---|---|---|
2012/12/28 | 464 | 466 | 456 | 462 | 147,900 |
2012/12/27 | 473 | 475 | 457 | 464 | 177,600 |
2012/12/26 | 447 | 460 | 441 | 457 | 206,800 |
2012/12/25 | 447 | 449 | 441 | 444 | 87,500 |
2012/12/21 | 449 | 449 | 438 | 443 | 128,200 |
2012/12/20 | 448 | 449 | 441 | 446 | 131,900 |
2012/12/19 | 450 | 455 | 441 | 445 | 161,100 |
2012/12/18 | 440 | 449 | 430 | 445 | 193,200 |
2012/12/17 | 437 | 438 | 432 | 436 | 159,900 |
2012/12/14 | 429 | 432 | 427 | 431 | 168,500 |
2012/12/13 | 428 | 428 | 424 | 425 | 570,700 |
2012/12/12 | 443 | 443 | 432 | 432 | 91,400 |
2012/12/11 | 434 | 445 | 433 | 444 | 72,200 |
2012/12/10 | 439 | 439 | 434 | 437 | 92,800 |
2012/12/07 | 440 | 445 | 439 | 441 | 102,300 |
2012/12/06 | 446 | 447 | 437 | 440 | 221,900 |
2012/12/05 | 451 | 451 | 433 | 438 | 185,800 |
2012/12/04 | 448 | 453 | 445 | 450 | 51,200 |
2012/12/03 | 453 | 453 | 444 | 444 | 57,000 |
2012/11/30 | 454 | 454 | 451 | 451 | 30,900 |
2012/11/29 | 459 | 459 | 451 | 453 | 41,100 |
2012/11/28 | 459 | 459 | 451 | 452 | 75,300 |
2012/11/27 | 440 | 462 | 436 | 457 | 236,400 |
2012/11/26 | 499 | 499 | 491 | 496 | 11,800 |
2012/11/22 | 500 | 500 | 496 | 499 | 14,500 |
2012/11/21 | 499 | 499 | 491 | 498 | 8,400 |
2012/11/20 | 500 | 500 | 491 | 493 | 13,600 |
2012/11/19 | 489 | 494 | 479 | 494 | 20,600 |
2012/11/16 | 459 | 473 | 459 | 473 | 5,200 |
2012/11/15 | 453 | 467 | 453 | 467 | 3,300 |
2012/11/14 | 464 | 464 | 451 | 451 | 3,100 |
2012/11/13 | 441 | 459 | 436 | 457 | 17,300 |
2012/11/12 | 440 | 450 | 440 | 441 | 12,000 |
2012/11/09 | 450 | 452 | 446 | 446 | 4,000 |
2012/11/08 | 460 | 460 | 452 | 452 | 3,900 |
2012/11/07 | 460 | 465 | 455 | 462 | 12,400 |
2012/11/06 | 454 | 457 | 454 | 455 | 1,800 |
2012/11/05 | 474 | 474 | 454 | 455 | 17,000 |
2012/11/02 | 466 | 479 | 450 | 460 | 14,600 |
2012/11/01 | 477 | 477 | 469 | 470 | 7,300 |
2012/10/31 | 471 | 476 | 462 | 469 | 14,600 |
2012/10/30 | 485 | 494 | 470 | 471 | 24,600 |
2012/10/29 | 488 | 492 | 468 | 484 | 10,800 |
2012/10/26 | 491 | 495 | 486 | 490 | 13,200 |
2012/10/25 | 486 | 488 | 476 | 481 | 9,900 |
2012/10/24 | 492 | 495 | 477 | 478 | 18,600 |
2012/10/23 | 495 | 495 | 482 | 495 | 6,000 |
2012/10/22 | 488 | 494 | 485 | 494 | 7,400 |
2012/10/19 | 486 | 490 | 486 | 490 | 9,100 |
2012/10/18 | 489 | 490 | 486 | 488 | 6,200 |
2012/10/17 | 482 | 485 | 482 | 485 | 5,300 |
2012/10/16 | 473 | 481 | 470 | 473 | 5,000 |
2012/10/15 | 469 | 472 | 462 | 472 | 7,600 |
2012/10/12 | 464 | 471 | 462 | 463 | 6,100 |
2012/10/11 | 467 | 477 | 460 | 464 | 9,500 |
2012/10/10 | 475 | 476 | 454 | 474 | 4,900 |
2012/10/09 | 478 | 488 | 471 | 475 | 7,500 |
2012/10/05 | 473 | 478 | 471 | 478 | 6,200 |
2012/10/04 | 472 | 482 | 468 | 480 | 7,600 |
2012/10/03 | 473 | 478 | 470 | 478 | 5,400 |
2012/10/02 | 490 | 490 | 475 | 480 | 6,500 |
2012/10/01 | 486 | 488 | 468 | 487 | 6,100 |
2012/09/28 | 485 | 494 | 485 | 486 | 5,000 |
2012/09/27 | 480 | 496 | 478 | 493 | 8,500 |
2012/09/26 | 498 | 498 | 490 | 496 | 13,000 |
2012/09/25 | 499 | 499 | 490 | 496 | 10,300 |
2012/09/24 | 494 | 494 | 485 | 494 | 12,100 |
2012/09/21 | 490 | 492 | 472 | 486 | 8,100 |
2012/09/20 | 489 | 492 | 470 | 490 | 12,900 |
2012/09/19 | 475 | 488 | 475 | 487 | 11,000 |
2012/09/18 | 496 | 498 | 468 | 470 | 15,900 |
2012/09/14 | 489 | 499 | 474 | 499 | 16,800 |
2012/09/13 | 480 | 480 | 463 | 473 | 5,800 |
2012/09/12 | 471 | 481 | 466 | 473 | 5,100 |
2012/09/11 | 468 | 468 | 445 | 467 | 7,600 |
2012/09/10 | 458 | 471 | 458 | 471 | 6,000 |
2012/09/07 | 468 | 470 | 463 | 467 | 2,900 |
2012/09/06 | 480 | 480 | 458 | 462 | 5,200 |
2012/09/05 | 473 | 475 | 452 | 475 | 4,300 |
2012/09/04 | 466 | 481 | 460 | 481 | 9,500 |
2012/09/03 | 472 | 472 | 458 | 458 | 11,700 |
2012/08/31 | 484 | 493 | 467 | 467 | 9,600 |
2012/08/30 | 496 | 496 | 482 | 482 | 1,300 |
2012/08/29 | 480 | 498 | 480 | 496 | 1,700 |
2012/08/28 | 507 | 507 | 480 | 488 | 11,400 |
2012/08/27 | 508 | 508 | 498 | 500 | 8,300 |
2012/08/24 | 510 | 511 | 497 | 498 | 15,800 |
2012/08/23 | 483 | 504 | 482 | 500 | 9,200 |
2012/08/22 | 479 | 482 | 475 | 482 | 5,600 |
2012/08/21 | 479 | 485 | 477 | 483 | 5,500 |
2012/08/20 | 493 | 493 | 477 | 483 | 11,300 |
2012/08/17 | 507 | 510 | 470 | 495 | 19,700 |
2012/08/16 | 494 | 499 | 491 | 499 | 11,000 |
2012/08/15 | 492 | 492 | 488 | 491 | 4,500 |
2012/08/14 | 487 | 494 | 485 | 492 | 12,700 |
2012/08/13 | 479 | 488 | 474 | 487 | 7,200 |
2012/08/10 | 484 | 485 | 480 | 485 | 8,300 |
2012/08/09 | 454 | 492 | 454 | 486 | 36,300 |
2012/08/08 | 437 | 446 | 437 | 446 | 12,900 |
2012/08/07 | 419 | 430 | 416 | 426 | 24,700 |
2012/08/06 | 420 | 432 | 418 | 421 | 35,400 |
2012/08/03 | 425 | 436 | 425 | 434 | 11,100 |
2012/08/02 | 435 | 438 | 419 | 438 | 11,500 |
2012/08/01 | 440 | 440 | 428 | 435 | 7,800 |
2012/07/31 | 454 | 468 | 434 | 441 | 15,600 |
2012/07/30 | 445 | 448 | 436 | 448 | 10,900 |
2012/07/27 | 438 | 450 | 434 | 437 | 12,900 |
2012/07/26 | 434 | 438 | 419 | 430 | 19,700 |
2012/07/25 | 427 | 443 | 416 | 420 | 19,900 |
2012/07/24 | 407 | 429 | 401 | 422 | 23,200 |
2012/07/23 | 423 | 423 | 407 | 407 | 14,900 |
2012/07/20 | 435 | 440 | 421 | 422 | 10,400 |
2012/07/19 | 436 | 443 | 435 | 435 | 9,100 |
2012/07/18 | 446 | 446 | 435 | 435 | 9,700 |
2012/07/17 | 465 | 466 | 454 | 454 | 11,900 |
2012/07/13 | 470 | 472 | 465 | 465 | 11,300 |
2012/07/12 | 485 | 485 | 470 | 470 | 9,500 |
2012/07/11 | 479 | 484 | 475 | 479 | 4,100 |
2012/07/10 | 494 | 494 | 480 | 483 | 8,800 |
2012/07/09 | 495 | 502 | 492 | 497 | 5,600 |
2012/07/06 | 507 | 514 | 505 | 505 | 8,100 |
2012/07/05 | 517 | 519 | 500 | 507 | 16,900 |
2012/07/04 | 524 | 524 | 507 | 507 | 16,700 |
2012/07/03 | 505 | 517 | 505 | 516 | 23,300 |
2012/07/02 | 524 | 525 | 503 | 503 | 12,900 |
2012/06/29 | 519 | 525 | 508 | 514 | 42,900 |
2012/06/28 | 513 | 515 | 503 | 510 | 14,800 |
2012/06/27 | 498 | 515 | 485 | 512 | 40,000 |
2012/06/26 | 479 | 493 | 476 | 492 | 29,800 |
2012/06/25 | 486 | 486 | 471 | 471 | 11,100 |
2012/06/22 | 480 | 480 | 475 | 478 | 16,300 |
2012/06/21 | 475 | 479 | 465 | 479 | 6,000 |
2012/06/20 | 472 | 476 | 469 | 474 | 7,400 |
2012/06/19 | 473 | 473 | 459 | 472 | 14,800 |
2012/06/18 | 472 | 479 | 472 | 473 | 3,800 |
2012/06/15 | 479 | 479 | 463 | 469 | 11,700 |
2012/06/14 | 480 | 480 | 466 | 478 | 15,400 |
2012/06/13 | 480 | 480 | 469 | 480 | 20,100 |
2012/06/12 | 472 | 472 | 453 | 472 | 23,500 |
2012/06/11 | 455 | 478 | 455 | 464 | 29,600 |
2012/06/08 | 430 | 436 | 425 | 431 | 39,800 |
2012/06/07 | 422 | 427 | 411 | 421 | 14,200 |
2012/06/06 | 406 | 414 | 404 | 414 | 19,800 |
2012/06/05 | 385 | 403 | 385 | 400 | 16,700 |
2012/06/04 | 391 | 396 | 384 | 385 | 26,300 |
2012/06/01 | 401 | 403 | 393 | 402 | 10,000 |
2012/05/31 | 400 | 401 | 390 | 399 | 23,900 |
2012/05/30 | 404 | 410 | 400 | 405 | 17,900 |
2012/05/29 | 413 | 413 | 390 | 405 | 34,900 |
2012/05/28 | 423 | 424 | 400 | 405 | 16,300 |
2012/05/25 | 425 | 425 | 410 | 415 | 19,300 |
2012/05/24 | 418 | 422 | 414 | 417 | 27,900 |
2012/05/23 | 434 | 434 | 422 | 424 | 21,900 |
2012/05/22 | 437 | 438 | 433 | 433 | 34,500 |
2012/05/21 | 426 | 446 | 426 | 432 | 40,400 |
2012/05/18 | 439 | 439 | 407 | 419 | 90,800 |
2012/05/17 | 458 | 460 | 445 | 445 | 33,300 |
2012/05/16 | 469 | 475 | 455 | 457 | 28,600 |
2012/05/15 | 492 | 496 | 461 | 471 | 39,500 |
2012/05/14 | 512 | 524 | 503 | 508 | 26,200 |
2012/05/11 | 516 | 527 | 511 | 512 | 22,100 |
2012/05/10 | 521 | 529 | 511 | 526 | 19,000 |
2012/05/09 | 546 | 549 | 529 | 529 | 20,100 |
2012/05/08 | 566 | 569 | 550 | 554 | 19,400 |
2012/05/07 | 562 | 573 | 561 | 565 | 14,800 |
2012/05/02 | 574 | 585 | 570 | 582 | 17,500 |
2012/05/01 | 586 | 590 | 570 | 573 | 25,000 |
2012/04/27 | 600 | 600 | 585 | 585 | 15,100 |
2012/04/26 | 600 | 600 | 593 | 594 | 18,100 |
2012/04/25 | 585 | 599 | 560 | 596 | 46,200 |
2012/04/24 | 583 | 583 | 551 | 580 | 37,200 |
2012/04/23 | 585 | 593 | 580 | 584 | 11,600 |
2012/04/20 | 586 | 600 | 584 | 600 | 7,700 |
2012/04/19 | 590 | 592 | 571 | 576 | 10,900 |
2012/04/18 | 598 | 600 | 590 | 590 | 14,300 |
2012/04/17 | 566 | 589 | 565 | 589 | 8,800 |
2012/04/16 | 576 | 581 | 569 | 569 | 11,500 |
2012/04/13 | 572 | 595 | 572 | 586 | 20,100 |
2012/04/12 | 570 | 573 | 564 | 570 | 14,800 |
2012/04/11 | 585 | 585 | 563 | 571 | 23,100 |
2012/04/10 | 595 | 601 | 585 | 589 | 24,700 |
2012/04/09 | 621 | 621 | 582 | 592 | 37,200 |
2012/04/06 | 630 | 630 | 624 | 628 | 5,700 |
2012/04/05 | 632 | 635 | 624 | 633 | 19,000 |
2012/04/04 | 660 | 660 | 644 | 645 | 39,300 |
2012/04/03 | 640 | 666 | 638 | 663 | 48,800 |
2012/04/02 | 649 | 665 | 635 | 642 | 43,000 |
2012/03/30 | 614 | 634 | 614 | 625 | 43,600 |
2012/03/29 | 609 | 617 | 609 | 612 | 10,400 |
2012/03/28 | 620 | 620 | 595 | 609 | 20,100 |
2012/03/27 | 614 | 620 | 608 | 620 | 27,300 |
2012/03/26 | 611 | 615 | 604 | 607 | 39,200 |
2012/03/23 | 605 | 608 | 595 | 608 | 23,600 |
2012/03/22 | 598 | 604 | 592 | 602 | 18,300 |
2012/03/21 | 601 | 608 | 598 | 600 | 27,900 |
2012/03/19 | 589 | 610 | 589 | 607 | 40,600 |
2012/03/16 | 551 | 620 | 551 | 589 | 58,900 |
2012/03/15 | 548 | 557 | 546 | 553 | 15,100 |
2012/03/14 | 555 | 559 | 541 | 541 | 26,600 |
2012/03/13 | 564 | 571 | 551 | 551 | 23,500 |
2012/03/12 | 566 | 573 | 560 | 565 | 18,900 |
2012/03/09 | 577 | 580 | 550 | 556 | 55,600 |
2012/03/08 | 570 | 580 | 570 | 575 | 28,100 |
2012/03/07 | 557 | 570 | 555 | 570 | 16,000 |
2012/03/06 | 570 | 573 | 555 | 562 | 16,600 |
2012/03/05 | 557 | 570 | 556 | 568 | 24,000 |
2012/03/02 | 558 | 558 | 550 | 553 | 14,000 |
2012/03/01 | 564 | 564 | 537 | 549 | 40,800 |
2012/02/29 | 548 | 560 | 546 | 554 | 34,300 |
2012/02/28 | 538 | 545 | 530 | 543 | 22,800 |
2012/02/27 | 531 | 539 | 529 | 531 | 27,800 |
2012/02/24 | 539 | 539 | 528 | 528 | 27,300 |
2012/02/23 | 530 | 535 | 526 | 533 | 19,500 |
2012/02/22 | 525 | 532 | 525 | 530 | 23,200 |
2012/02/21 | 517 | 524 | 515 | 523 | 15,300 |
2012/02/20 | 520 | 525 | 516 | 518 | 33,500 |
2012/02/17 | 516 | 518 | 510 | 515 | 18,000 |
2012/02/16 | 518 | 521 | 500 | 515 | 32,100 |
2012/02/15 | 527 | 527 | 515 | 522 | 40,000 |
2012/02/14 | 523 | 534 | 523 | 528 | 44,200 |
2012/02/13 | 506 | 526 | 506 | 523 | 64,800 |
2012/02/10 | 514 | 514 | 500 | 502 | 20,200 |
2012/02/09 | 511 | 515 | 504 | 512 | 69,700 |
2012/02/08 | 499 | 519 | 492 | 514 | 209,000 |
2012/02/07 | 492 | 496 | 491 | 493 | 6,900 |
2012/02/06 | 498 | 499 | 490 | 498 | 29,000 |
2012/02/03 | 491 | 496 | 491 | 492 | 11,000 |
2012/02/02 | 498 | 499 | 489 | 493 | 21,100 |
2012/02/01 | 495 | 498 | 493 | 496 | 5,800 |
2012/01/31 | 491 | 498 | 491 | 497 | 11,600 |
2012/01/30 | 489 | 498 | 488 | 490 | 14,200 |
2012/01/27 | 487 | 490 | 487 | 490 | 7,800 |
2012/01/26 | 490 | 490 | 486 | 487 | 5,300 |
2012/01/25 | 493 | 493 | 487 | 488 | 11,000 |
2012/01/24 | 491 | 494 | 488 | 492 | 13,500 |
2012/01/23 | 490 | 493 | 485 | 487 | 22,700 |
2012/01/20 | 499 | 499 | 494 | 497 | 19,600 |
2012/01/19 | 499 | 500 | 495 | 500 | 61,100 |
2012/01/18 | 493 | 493 | 482 | 483 | 13,800 |
2012/01/17 | 480 | 491 | 480 | 488 | 8,300 |
2012/01/16 | 476 | 479 | 471 | 479 | 3,400 |
2012/01/13 | 469 | 481 | 469 | 481 | 4,400 |
2012/01/12 | 482 | 482 | 469 | 469 | 13,300 |
2012/01/11 | 484 | 487 | 483 | 483 | 7,900 |
2012/01/10 | 494 | 497 | 485 | 486 | 15,500 |
2012/01/06 | 487 | 499 | 486 | 490 | 15,000 |
2012/01/05 | 499 | 499 | 489 | 491 | 8,000 |
2012/01/04 | 500 | 500 | 495 | 498 | 16,100 |