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 |
---|---|---|---|---|---|
2014/12/30 | 840 | 845 | 831 | 838 | 29,300 |
2014/12/29 | 835 | 840 | 828 | 836 | 34,200 |
2014/12/26 | 828 | 832 | 814 | 827 | 45,200 |
2014/12/25 | 819 | 829 | 810 | 818 | 46,700 |
2014/12/24 | 815 | 832 | 814 | 829 | 75,800 |
2014/12/22 | 819 | 819 | 807 | 819 | 34,500 |
2014/12/19 | 815 | 818 | 801 | 815 | 33,000 |
2014/12/18 | 810 | 814 | 799 | 807 | 39,500 |
2014/12/17 | 800 | 804 | 795 | 796 | 32,500 |
2014/12/16 | 813 | 813 | 796 | 801 | 34,400 |
2014/12/15 | 801 | 825 | 800 | 812 | 71,800 |
2014/12/12 | 786 | 802 | 786 | 795 | 49,900 |
2014/12/11 | 771 | 794 | 760 | 783 | 44,200 |
2014/12/10 | 777 | 786 | 775 | 778 | 32,900 |
2014/12/09 | 795 | 799 | 778 | 787 | 50,300 |
2014/12/08 | 804 | 812 | 798 | 802 | 34,500 |
2014/12/05 | 798 | 809 | 784 | 790 | 40,700 |
2014/12/04 | 800 | 800 | 786 | 796 | 40,900 |
2014/12/03 | 800 | 800 | 774 | 787 | 59,100 |
2014/12/02 | 790 | 799 | 781 | 798 | 83,300 |
2014/12/01 | 757 | 788 | 757 | 786 | 106,900 |
2014/11/28 | 745 | 753 | 740 | 751 | 60,000 |
2014/11/27 | 728 | 749 | 725 | 739 | 66,500 |
2014/11/26 | 724 | 730 | 717 | 728 | 34,400 |
2014/11/25 | 725 | 725 | 717 | 721 | 30,300 |
2014/11/21 | 726 | 726 | 712 | 721 | 33,600 |
2014/11/20 | 721 | 728 | 716 | 717 | 44,400 |
2014/11/19 | 730 | 734 | 720 | 726 | 49,700 |
2014/11/18 | 711 | 734 | 711 | 730 | 62,800 |
2014/11/17 | 715 | 716 | 705 | 706 | 20,400 |
2014/11/14 | 723 | 729 | 712 | 715 | 63,300 |
2014/11/13 | 723 | 729 | 718 | 725 | 36,500 |
2014/11/12 | 732 | 732 | 721 | 723 | 35,400 |
2014/11/11 | 732 | 734 | 723 | 730 | 27,600 |
2014/11/10 | 727 | 732 | 725 | 732 | 28,700 |
2014/11/07 | 722 | 733 | 700 | 726 | 62,200 |
2014/11/06 | 730 | 738 | 721 | 727 | 40,800 |
2014/11/05 | 724 | 729 | 720 | 727 | 24,300 |
2014/11/04 | 727 | 730 | 715 | 719 | 51,900 |
2014/10/31 | 713 | 724 | 710 | 718 | 42,300 |
2014/10/30 | 710 | 716 | 706 | 706 | 70,300 |
2014/10/29 | 710 | 715 | 704 | 714 | 28,800 |
2014/10/28 | 710 | 712 | 701 | 704 | 25,000 |
2014/10/27 | 710 | 710 | 704 | 707 | 16,000 |
2014/10/24 | 700 | 703 | 696 | 700 | 30,100 |
2014/10/23 | 700 | 703 | 695 | 697 | 26,000 |
2014/10/22 | 688 | 700 | 685 | 700 | 34,000 |
2014/10/21 | 686 | 686 | 676 | 676 | 20,900 |
2014/10/20 | 678 | 688 | 672 | 683 | 26,000 |
2014/10/17 | 667 | 675 | 664 | 664 | 46,300 |
2014/10/16 | 669 | 675 | 668 | 669 | 40,400 |
2014/10/15 | 683 | 689 | 676 | 680 | 26,100 |
2014/10/14 | 671 | 682 | 667 | 674 | 39,800 |
2014/10/10 | 678 | 684 | 673 | 680 | 83,600 |
2014/10/09 | 710 | 711 | 698 | 698 | 43,100 |
2014/10/08 | 710 | 713 | 704 | 709 | 39,000 |
2014/10/07 | 721 | 726 | 720 | 720 | 21,600 |
2014/10/06 | 727 | 727 | 721 | 723 | 20,700 |
2014/10/03 | 715 | 723 | 715 | 721 | 26,100 |
2014/10/02 | 726 | 730 | 719 | 719 | 50,000 |
2014/10/01 | 740 | 744 | 733 | 739 | 40,300 |
2014/09/30 | 738 | 740 | 733 | 738 | 58,800 |
2014/09/29 | 728 | 736 | 725 | 734 | 54,100 |
2014/09/26 | 728 | 736 | 725 | 728 | 24,800 |
2014/09/25 | 734 | 741 | 733 | 741 | 20,000 |
2014/09/24 | 726 | 740 | 724 | 731 | 44,400 |
2014/09/22 | 728 | 736 | 728 | 733 | 24,900 |
2014/09/19 | 728 | 738 | 728 | 734 | 26,800 |
2014/09/18 | 726 | 732 | 726 | 731 | 25,700 |
2014/09/17 | 732 | 736 | 721 | 726 | 47,200 |
2014/09/16 | 738 | 743 | 730 | 733 | 32,800 |
2014/09/12 | 743 | 746 | 720 | 727 | 114,000 |
2014/09/11 | 750 | 750 | 745 | 748 | 14,600 |
2014/09/10 | 740 | 749 | 738 | 747 | 31,200 |
2014/09/09 | 744 | 744 | 735 | 741 | 17,600 |
2014/09/08 | 736 | 748 | 736 | 742 | 21,600 |
2014/09/05 | 745 | 745 | 736 | 738 | 22,000 |
2014/09/04 | 746 | 747 | 741 | 743 | 13,500 |
2014/09/03 | 742 | 748 | 742 | 746 | 23,800 |
2014/09/02 | 747 | 748 | 741 | 746 | 26,400 |
2014/09/01 | 739 | 747 | 739 | 747 | 20,900 |
2014/08/29 | 738 | 742 | 737 | 739 | 14,600 |
2014/08/28 | 744 | 744 | 737 | 742 | 23,600 |
2014/08/27 | 743 | 746 | 735 | 741 | 38,100 |
2014/08/26 | 749 | 750 | 744 | 748 | 46,000 |
2014/08/25 | 754 | 756 | 736 | 744 | 22,600 |
2014/08/22 | 749 | 750 | 735 | 742 | 62,400 |
2014/08/21 | 740 | 746 | 738 | 744 | 31,900 |
2014/08/20 | 741 | 749 | 741 | 744 | 50,900 |
2014/08/19 | 734 | 739 | 734 | 737 | 32,600 |
2014/08/18 | 725 | 744 | 725 | 737 | 38,100 |
2014/08/15 | 718 | 729 | 716 | 727 | 38,100 |
2014/08/14 | 713 | 721 | 713 | 720 | 25,200 |
2014/08/13 | 720 | 720 | 712 | 715 | 21,100 |
2014/08/12 | 716 | 722 | 710 | 717 | 33,600 |
2014/08/11 | 723 | 723 | 703 | 713 | 94,200 |
2014/08/08 | 677 | 723 | 676 | 703 | 115,800 |
2014/08/07 | 676 | 681 | 676 | 681 | 7,800 |
2014/08/06 | 678 | 681 | 676 | 676 | 23,600 |
2014/08/05 | 678 | 683 | 678 | 681 | 13,100 |
2014/08/04 | 681 | 689 | 680 | 682 | 15,200 |
2014/08/01 | 680 | 693 | 680 | 688 | 38,100 |
2014/07/31 | 696 | 696 | 676 | 690 | 15,300 |
2014/07/30 | 698 | 698 | 678 | 695 | 24,700 |
2014/07/29 | 691 | 698 | 688 | 698 | 22,200 |
2014/07/28 | 695 | 702 | 688 | 695 | 34,000 |
2014/07/25 | 686 | 692 | 686 | 691 | 25,200 |
2014/07/24 | 693 | 693 | 682 | 691 | 28,200 |
2014/07/23 | 685 | 689 | 683 | 689 | 19,300 |
2014/07/22 | 680 | 691 | 680 | 685 | 19,700 |
2014/07/18 | 684 | 685 | 677 | 680 | 15,600 |
2014/07/17 | 688 | 699 | 682 | 684 | 20,500 |
2014/07/16 | 684 | 690 | 682 | 683 | 10,600 |
2014/07/15 | 690 | 693 | 674 | 687 | 17,600 |
2014/07/14 | 681 | 692 | 680 | 689 | 18,500 |
2014/07/11 | 683 | 690 | 681 | 683 | 21,800 |
2014/07/10 | 695 | 700 | 685 | 688 | 26,700 |
2014/07/09 | 699 | 702 | 687 | 700 | 23,400 |
2014/07/08 | 698 | 705 | 696 | 702 | 14,700 |
2014/07/07 | 704 | 709 | 702 | 704 | 18,700 |
2014/07/04 | 718 | 719 | 706 | 710 | 19,700 |
2014/07/03 | 721 | 721 | 703 | 710 | 17,500 |
2014/07/02 | 723 | 723 | 712 | 718 | 17,100 |
2014/07/01 | 718 | 723 | 715 | 719 | 27,200 |
2014/06/30 | 709 | 715 | 703 | 715 | 16,600 |
2014/06/27 | 704 | 706 | 699 | 703 | 23,800 |
2014/06/26 | 706 | 712 | 705 | 706 | 12,500 |
2014/06/25 | 714 | 714 | 702 | 708 | 26,400 |
2014/06/24 | 716 | 720 | 708 | 714 | 52,000 |
2014/06/23 | 719 | 725 | 699 | 717 | 40,700 |
2014/06/20 | 715 | 715 | 701 | 712 | 22,900 |
2014/06/19 | 707 | 715 | 704 | 715 | 33,200 |
2014/06/18 | 707 | 707 | 703 | 706 | 15,400 |
2014/06/17 | 704 | 705 | 699 | 701 | 17,600 |
2014/06/16 | 701 | 704 | 698 | 703 | 24,000 |
2014/06/13 | 690 | 700 | 689 | 698 | 36,700 |
2014/06/12 | 695 | 695 | 684 | 690 | 22,500 |
2014/06/11 | 696 | 703 | 694 | 699 | 18,700 |
2014/06/10 | 691 | 700 | 691 | 695 | 16,200 |
2014/06/09 | 696 | 700 | 692 | 699 | 18,000 |
2014/06/06 | 702 | 702 | 671 | 694 | 28,700 |
2014/06/05 | 703 | 703 | 689 | 698 | 19,800 |
2014/06/04 | 697 | 700 | 694 | 698 | 13,200 |
2014/06/03 | 705 | 705 | 694 | 698 | 17,600 |
2014/06/02 | 702 | 705 | 695 | 700 | 26,800 |
2014/05/30 | 690 | 705 | 690 | 704 | 15,500 |
2014/05/29 | 694 | 703 | 693 | 700 | 13,800 |
2014/05/28 | 701 | 701 | 695 | 695 | 7,100 |
2014/05/27 | 703 | 707 | 695 | 699 | 15,700 |
2014/05/26 | 699 | 703 | 679 | 702 | 17,500 |
2014/05/23 | 690 | 697 | 685 | 692 | 28,500 |
2014/05/22 | 683 | 690 | 677 | 687 | 14,800 |
2014/05/21 | 662 | 683 | 662 | 677 | 23,600 |
2014/05/20 | 663 | 676 | 660 | 667 | 13,100 |
2014/05/19 | 661 | 673 | 660 | 662 | 15,400 |
2014/05/16 | 672 | 677 | 665 | 670 | 24,900 |
2014/05/15 | 678 | 682 | 678 | 682 | 11,400 |
2014/05/14 | 682 | 687 | 677 | 684 | 24,700 |
2014/05/13 | 689 | 689 | 678 | 682 | 20,200 |
2014/05/12 | 683 | 691 | 680 | 684 | 18,800 |
2014/05/09 | 682 | 694 | 682 | 689 | 14,400 |
2014/05/08 | 696 | 707 | 690 | 702 | 16,500 |
2014/05/07 | 702 | 706 | 690 | 704 | 28,700 |
2014/05/02 | 707 | 710 | 704 | 709 | 20,300 |
2014/05/01 | 696 | 705 | 696 | 704 | 16,200 |
2014/04/30 | 699 | 699 | 692 | 697 | 14,900 |
2014/04/28 | 692 | 707 | 690 | 703 | 23,000 |
2014/04/25 | 683 | 703 | 683 | 703 | 23,300 |
2014/04/24 | 699 | 701 | 679 | 690 | 42,100 |
2014/04/23 | 691 | 700 | 691 | 699 | 27,500 |
2014/04/22 | 696 | 696 | 693 | 693 | 9,100 |
2014/04/21 | 696 | 697 | 690 | 693 | 13,400 |
2014/04/18 | 697 | 697 | 693 | 696 | 24,800 |
2014/04/17 | 684 | 694 | 683 | 691 | 28,900 |
2014/04/16 | 669 | 682 | 669 | 680 | 23,000 |
2014/04/15 | 670 | 676 | 660 | 664 | 14,700 |
2014/04/14 | 661 | 672 | 652 | 666 | 17,000 |
2014/04/11 | 669 | 675 | 653 | 671 | 25,400 |
2014/04/10 | 681 | 685 | 678 | 680 | 29,000 |
2014/04/09 | 689 | 689 | 676 | 678 | 26,200 |
2014/04/08 | 689 | 698 | 680 | 688 | 33,500 |
2014/04/07 | 707 | 713 | 701 | 701 | 18,500 |
2014/04/04 | 707 | 719 | 707 | 715 | 17,200 |
2014/04/03 | 721 | 726 | 711 | 714 | 41,000 |
2014/04/02 | 718 | 730 | 718 | 724 | 31,900 |
2014/04/01 | 710 | 720 | 710 | 718 | 37,100 |
2014/03/31 | 720 | 725 | 704 | 718 | 42,300 |
2014/03/28 | 710 | 720 | 704 | 720 | 30,600 |
2014/03/27 | 690 | 709 | 689 | 707 | 32,100 |
2014/03/26 | 700 | 717 | 691 | 701 | 74,800 |
2014/03/25 | 696 | 709 | 691 | 692 | 34,200 |
2014/03/24 | 697 | 701 | 693 | 696 | 44,100 |
2014/03/20 | 679 | 682 | 670 | 677 | 30,700 |
2014/03/19 | 688 | 691 | 684 | 687 | 15,600 |
2014/03/18 | 690 | 694 | 675 | 687 | 29,500 |
2014/03/17 | 677 | 685 | 672 | 680 | 28,200 |
2014/03/14 | 691 | 698 | 685 | 687 | 58,400 |
2014/03/13 | 700 | 707 | 699 | 702 | 11,700 |
2014/03/12 | 700 | 705 | 698 | 699 | 16,500 |
2014/03/11 | 699 | 707 | 699 | 706 | 17,100 |
2014/03/10 | 706 | 708 | 699 | 704 | 8,000 |
2014/03/07 | 705 | 709 | 703 | 707 | 49,500 |
2014/03/06 | 699 | 704 | 689 | 703 | 17,300 |
2014/03/05 | 704 | 704 | 692 | 699 | 14,600 |
2014/03/04 | 689 | 702 | 677 | 698 | 23,600 |
2014/03/03 | 680 | 700 | 674 | 688 | 31,800 |
2014/02/28 | 686 | 693 | 685 | 689 | 25,300 |
2014/02/27 | 698 | 700 | 690 | 695 | 16,700 |
2014/02/26 | 704 | 705 | 698 | 698 | 32,300 |
2014/02/25 | 708 | 708 | 694 | 703 | 42,300 |
2014/02/24 | 710 | 710 | 692 | 698 | 29,400 |
2014/02/21 | 698 | 702 | 689 | 700 | 35,800 |
2014/02/20 | 697 | 698 | 688 | 691 | 29,600 |
2014/02/19 | 689 | 697 | 681 | 695 | 40,000 |
2014/02/18 | 683 | 699 | 679 | 686 | 58,300 |
2014/02/17 | 703 | 705 | 677 | 690 | 61,400 |
2014/02/14 | 687 | 697 | 677 | 691 | 23,700 |
2014/02/13 | 701 | 701 | 691 | 692 | 18,200 |
2014/02/12 | 697 | 705 | 697 | 701 | 20,000 |
2014/02/10 | 693 | 701 | 689 | 691 | 13,200 |
2014/02/07 | 673 | 686 | 673 | 678 | 21,000 |
2014/02/06 | 664 | 682 | 664 | 675 | 23,400 |
2014/02/05 | 670 | 678 | 660 | 664 | 47,200 |
2014/02/04 | 671 | 682 | 651 | 663 | 97,000 |
2014/02/03 | 700 | 716 | 691 | 702 | 37,800 |
2014/01/31 | 710 | 722 | 701 | 711 | 28,600 |
2014/01/30 | 713 | 716 | 706 | 710 | 38,100 |
2014/01/29 | 711 | 725 | 711 | 723 | 25,300 |
2014/01/28 | 715 | 724 | 708 | 710 | 38,600 |
2014/01/27 | 710 | 713 | 698 | 705 | 50,700 |
2014/01/24 | 730 | 737 | 722 | 723 | 43,700 |
2014/01/23 | 748 | 750 | 729 | 734 | 97,000 |
2014/01/22 | 742 | 742 | 725 | 737 | 26,400 |
2014/01/21 | 743 | 743 | 736 | 740 | 13,100 |
2014/01/20 | 741 | 744 | 736 | 739 | 20,200 |
2014/01/17 | 730 | 742 | 727 | 740 | 20,400 |
2014/01/16 | 733 | 737 | 727 | 730 | 18,600 |
2014/01/15 | 726 | 735 | 725 | 727 | 36,700 |
2014/01/14 | 729 | 732 | 708 | 718 | 87,000 |
2014/01/10 | 732 | 739 | 715 | 734 | 27,500 |
2014/01/09 | 743 | 743 | 730 | 737 | 19,800 |
2014/01/08 | 717 | 737 | 717 | 735 | 22,700 |
2014/01/07 | 738 | 750 | 713 | 717 | 76,400 |
2014/01/06 | 748 | 750 | 742 | 744 | 37,200 |