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 |
---|---|---|---|---|---|
2015/12/30 | 765 | 768 | 759 | 766 | 8,400 |
2015/12/29 | 755 | 764 | 751 | 759 | 26,300 |
2015/12/28 | 756 | 769 | 756 | 766 | 15,700 |
2015/12/25 | 756 | 756 | 745 | 749 | 15,000 |
2015/12/24 | 757 | 760 | 743 | 746 | 36,100 |
2015/12/22 | 761 | 764 | 757 | 760 | 9,100 |
2015/12/21 | 755 | 767 | 752 | 763 | 14,700 |
2015/12/18 | 756 | 769 | 756 | 757 | 19,500 |
2015/12/17 | 772 | 772 | 761 | 765 | 25,000 |
2015/12/16 | 769 | 769 | 752 | 758 | 24,000 |
2015/12/15 | 770 | 773 | 757 | 757 | 21,600 |
2015/12/14 | 762 | 764 | 753 | 761 | 18,300 |
2015/12/11 | 761 | 774 | 761 | 764 | 30,800 |
2015/12/10 | 768 | 773 | 762 | 762 | 15,800 |
2015/12/09 | 779 | 783 | 773 | 773 | 13,400 |
2015/12/08 | 774 | 785 | 774 | 777 | 18,800 |
2015/12/07 | 777 | 785 | 777 | 778 | 15,900 |
2015/12/04 | 772 | 785 | 770 | 777 | 25,000 |
2015/12/03 | 794 | 794 | 782 | 787 | 22,300 |
2015/12/02 | 800 | 800 | 786 | 791 | 19,200 |
2015/12/01 | 800 | 800 | 790 | 794 | 25,300 |
2015/11/30 | 803 | 803 | 791 | 794 | 17,600 |
2015/11/27 | 800 | 802 | 788 | 800 | 27,500 |
2015/11/26 | 799 | 799 | 794 | 794 | 14,400 |
2015/11/25 | 799 | 799 | 793 | 794 | 27,200 |
2015/11/24 | 793 | 795 | 792 | 795 | 20,400 |
2015/11/20 | 788 | 793 | 785 | 793 | 20,200 |
2015/11/19 | 786 | 788 | 782 | 788 | 24,500 |
2015/11/18 | 788 | 788 | 777 | 780 | 15,700 |
2015/11/17 | 785 | 787 | 778 | 783 | 23,500 |
2015/11/16 | 770 | 778 | 768 | 776 | 10,500 |
2015/11/13 | 781 | 782 | 776 | 777 | 17,200 |
2015/11/12 | 784 | 785 | 779 | 781 | 17,400 |
2015/11/11 | 774 | 783 | 774 | 777 | 17,300 |
2015/11/10 | 772 | 784 | 768 | 771 | 28,000 |
2015/11/09 | 775 | 789 | 772 | 777 | 43,200 |
2015/11/06 | 759 | 774 | 759 | 773 | 30,600 |
2015/11/05 | 773 | 775 | 769 | 772 | 17,700 |
2015/11/04 | 774 | 776 | 771 | 774 | 20,200 |
2015/11/02 | 780 | 780 | 759 | 765 | 27,800 |
2015/10/30 | 780 | 784 | 774 | 780 | 36,800 |
2015/10/29 | 780 | 784 | 771 | 772 | 63,000 |
2015/10/28 | 777 | 777 | 772 | 775 | 12,100 |
2015/10/27 | 779 | 779 | 773 | 773 | 17,500 |
2015/10/26 | 772 | 778 | 770 | 773 | 21,700 |
2015/10/23 | 777 | 777 | 756 | 769 | 30,000 |
2015/10/22 | 757 | 765 | 757 | 762 | 11,100 |
2015/10/21 | 751 | 764 | 747 | 764 | 16,000 |
2015/10/20 | 763 | 763 | 750 | 755 | 9,600 |
2015/10/19 | 758 | 760 | 755 | 757 | 9,300 |
2015/10/16 | 768 | 768 | 759 | 762 | 13,700 |
2015/10/15 | 743 | 765 | 743 | 760 | 25,900 |
2015/10/14 | 747 | 748 | 740 | 743 | 8,600 |
2015/10/13 | 750 | 752 | 740 | 748 | 16,700 |
2015/10/09 | 731 | 750 | 731 | 749 | 23,400 |
2015/10/08 | 734 | 739 | 728 | 728 | 19,700 |
2015/10/07 | 740 | 740 | 730 | 738 | 17,000 |
2015/10/06 | 737 | 743 | 725 | 740 | 13,800 |
2015/10/05 | 735 | 736 | 725 | 731 | 11,800 |
2015/10/02 | 737 | 738 | 729 | 733 | 11,100 |
2015/10/01 | 738 | 739 | 725 | 737 | 16,400 |
2015/09/30 | 720 | 734 | 714 | 733 | 13,800 |
2015/09/29 | 742 | 742 | 708 | 712 | 24,400 |
2015/09/28 | 735 | 760 | 734 | 749 | 35,000 |
2015/09/25 | 730 | 735 | 725 | 734 | 16,800 |
2015/09/24 | 728 | 736 | 725 | 726 | 37,800 |
2015/09/18 | 738 | 740 | 724 | 727 | 28,500 |
2015/09/17 | 730 | 734 | 726 | 734 | 9,000 |
2015/09/16 | 722 | 727 | 722 | 727 | 9,200 |
2015/09/15 | 718 | 728 | 718 | 719 | 7,500 |
2015/09/14 | 726 | 726 | 712 | 717 | 12,300 |
2015/09/11 | 700 | 717 | 700 | 712 | 37,100 |
2015/09/10 | 707 | 716 | 701 | 713 | 16,200 |
2015/09/09 | 711 | 717 | 709 | 717 | 26,000 |
2015/09/08 | 698 | 707 | 688 | 691 | 24,500 |
2015/09/07 | 699 | 710 | 698 | 701 | 22,100 |
2015/09/04 | 708 | 709 | 698 | 699 | 33,000 |
2015/09/03 | 708 | 716 | 706 | 707 | 11,400 |
2015/09/02 | 713 | 715 | 701 | 706 | 20,900 |
2015/09/01 | 730 | 734 | 720 | 720 | 45,400 |
2015/08/31 | 740 | 746 | 736 | 739 | 17,200 |
2015/08/28 | 742 | 744 | 726 | 734 | 19,300 |
2015/08/27 | 726 | 734 | 722 | 722 | 21,400 |
2015/08/26 | 708 | 718 | 701 | 717 | 24,600 |
2015/08/25 | 690 | 720 | 682 | 688 | 53,500 |
2015/08/24 | 744 | 744 | 710 | 711 | 53,100 |
2015/08/21 | 754 | 758 | 752 | 752 | 32,100 |
2015/08/20 | 772 | 776 | 767 | 767 | 17,600 |
2015/08/19 | 780 | 782 | 771 | 772 | 16,200 |
2015/08/18 | 780 | 784 | 777 | 780 | 14,600 |
2015/08/17 | 774 | 781 | 770 | 779 | 16,500 |
2015/08/14 | 772 | 775 | 772 | 775 | 8,500 |
2015/08/13 | 770 | 775 | 766 | 771 | 11,500 |
2015/08/12 | 773 | 778 | 767 | 773 | 31,100 |
2015/08/11 | 780 | 785 | 770 | 777 | 28,900 |
2015/08/10 | 769 | 783 | 767 | 781 | 25,100 |
2015/08/07 | 760 | 767 | 760 | 765 | 25,900 |
2015/08/06 | 777 | 778 | 770 | 772 | 27,300 |
2015/08/05 | 769 | 775 | 763 | 772 | 26,200 |
2015/08/04 | 771 | 771 | 766 | 771 | 15,600 |
2015/08/03 | 772 | 772 | 766 | 769 | 13,000 |
2015/07/31 | 771 | 771 | 763 | 769 | 24,700 |
2015/07/30 | 766 | 770 | 762 | 767 | 12,500 |
2015/07/29 | 764 | 772 | 756 | 766 | 19,800 |
2015/07/28 | 759 | 763 | 753 | 760 | 28,600 |
2015/07/27 | 773 | 773 | 752 | 759 | 79,300 |
2015/07/24 | 787 | 787 | 782 | 782 | 14,100 |
2015/07/23 | 785 | 786 | 781 | 786 | 8,500 |
2015/07/22 | 788 | 788 | 783 | 784 | 13,100 |
2015/07/21 | 791 | 791 | 781 | 788 | 12,800 |
2015/07/17 | 792 | 795 | 781 | 783 | 24,000 |
2015/07/16 | 788 | 791 | 781 | 790 | 18,300 |
2015/07/15 | 786 | 788 | 780 | 786 | 21,500 |
2015/07/14 | 790 | 790 | 779 | 781 | 35,500 |
2015/07/13 | 784 | 784 | 775 | 779 | 13,300 |
2015/07/10 | 783 | 783 | 770 | 772 | 20,700 |
2015/07/09 | 765 | 769 | 747 | 766 | 38,800 |
2015/07/08 | 781 | 787 | 775 | 775 | 30,900 |
2015/07/07 | 786 | 792 | 782 | 782 | 13,300 |
2015/07/06 | 793 | 793 | 779 | 780 | 35,800 |
2015/07/03 | 802 | 808 | 795 | 796 | 35,100 |
2015/07/02 | 803 | 803 | 792 | 795 | 31,000 |
2015/07/01 | 790 | 791 | 783 | 791 | 23,000 |
2015/06/30 | 785 | 788 | 779 | 785 | 38,900 |
2015/06/29 | 777 | 787 | 773 | 779 | 48,400 |
2015/06/26 | 798 | 798 | 783 | 787 | 44,100 |
2015/06/25 | 810 | 810 | 798 | 800 | 47,300 |
2015/06/24 | 798 | 805 | 796 | 803 | 82,500 |
2015/06/23 | 785 | 788 | 782 | 788 | 26,600 |
2015/06/22 | 785 | 788 | 778 | 782 | 16,800 |
2015/06/19 | 784 | 788 | 784 | 785 | 30,500 |
2015/06/18 | 786 | 788 | 779 | 782 | 38,600 |
2015/06/17 | 789 | 789 | 782 | 783 | 21,200 |
2015/06/16 | 789 | 791 | 781 | 784 | 19,300 |
2015/06/15 | 788 | 789 | 783 | 787 | 20,700 |
2015/06/12 | 788 | 788 | 781 | 783 | 34,800 |
2015/06/11 | 782 | 782 | 778 | 781 | 9,500 |
2015/06/10 | 778 | 795 | 775 | 777 | 32,900 |
2015/06/09 | 780 | 781 | 775 | 777 | 47,400 |
2015/06/08 | 781 | 788 | 780 | 781 | 34,500 |
2015/06/05 | 777 | 785 | 777 | 781 | 37,300 |
2015/06/04 | 782 | 783 | 779 | 779 | 16,500 |
2015/06/03 | 774 | 784 | 774 | 781 | 24,500 |
2015/06/02 | 779 | 783 | 776 | 777 | 39,800 |
2015/06/01 | 780 | 782 | 779 | 779 | 26,500 |
2015/05/29 | 783 | 786 | 778 | 780 | 39,300 |
2015/05/28 | 785 | 785 | 780 | 782 | 39,000 |
2015/05/27 | 777 | 783 | 777 | 779 | 14,800 |
2015/05/26 | 780 | 784 | 778 | 778 | 22,200 |
2015/05/25 | 784 | 784 | 777 | 779 | 18,600 |
2015/05/22 | 782 | 782 | 775 | 779 | 31,200 |
2015/05/21 | 779 | 780 | 776 | 776 | 16,500 |
2015/05/20 | 770 | 780 | 770 | 774 | 44,100 |
2015/05/19 | 780 | 783 | 774 | 780 | 29,100 |
2015/05/18 | 775 | 780 | 769 | 776 | 31,100 |
2015/05/15 | 772 | 785 | 771 | 771 | 24,300 |
2015/05/14 | 775 | 778 | 770 | 772 | 17,100 |
2015/05/13 | 779 | 780 | 776 | 778 | 8,500 |
2015/05/12 | 770 | 783 | 769 | 776 | 29,200 |
2015/05/11 | 777 | 781 | 760 | 769 | 53,100 |
2015/05/08 | 762 | 774 | 762 | 769 | 12,700 |
2015/05/07 | 775 | 778 | 757 | 769 | 35,900 |
2015/05/01 | 778 | 778 | 751 | 770 | 40,300 |
2015/04/30 | 782 | 783 | 777 | 778 | 24,300 |
2015/04/28 | 786 | 788 | 779 | 787 | 26,800 |
2015/04/27 | 781 | 782 | 778 | 782 | 11,300 |
2015/04/24 | 785 | 785 | 778 | 778 | 29,700 |
2015/04/23 | 781 | 782 | 779 | 780 | 20,000 |
2015/04/22 | 783 | 785 | 780 | 782 | 22,100 |
2015/04/21 | 782 | 786 | 781 | 783 | 12,000 |
2015/04/20 | 786 | 786 | 781 | 781 | 12,500 |
2015/04/17 | 785 | 787 | 781 | 786 | 24,900 |
2015/04/16 | 785 | 786 | 781 | 785 | 14,700 |
2015/04/15 | 779 | 787 | 779 | 783 | 19,200 |
2015/04/14 | 778 | 783 | 778 | 782 | 21,100 |
2015/04/13 | 785 | 785 | 779 | 779 | 34,400 |
2015/04/10 | 785 | 790 | 778 | 786 | 28,700 |
2015/04/09 | 786 | 788 | 782 | 786 | 23,700 |
2015/04/08 | 783 | 790 | 781 | 786 | 31,300 |
2015/04/07 | 785 | 785 | 777 | 780 | 30,900 |
2015/04/06 | 781 | 783 | 778 | 780 | 23,900 |
2015/04/03 | 783 | 792 | 783 | 790 | 15,100 |
2015/04/02 | 788 | 788 | 778 | 783 | 38,700 |
2015/04/01 | 787 | 794 | 783 | 788 | 32,900 |
2015/03/31 | 794 | 794 | 785 | 786 | 31,100 |
2015/03/30 | 796 | 799 | 781 | 790 | 39,400 |
2015/03/27 | 804 | 814 | 797 | 801 | 54,900 |
2015/03/26 | 820 | 824 | 814 | 819 | 98,800 |
2015/03/25 | 818 | 824 | 818 | 822 | 36,100 |
2015/03/24 | 821 | 824 | 813 | 822 | 33,300 |
2015/03/23 | 820 | 820 | 815 | 820 | 22,400 |
2015/03/20 | 810 | 815 | 808 | 812 | 23,800 |
2015/03/19 | 816 | 816 | 801 | 812 | 46,400 |
2015/03/18 | 820 | 820 | 814 | 818 | 31,500 |
2015/03/17 | 819 | 820 | 813 | 816 | 31,500 |
2015/03/16 | 800 | 813 | 797 | 810 | 33,800 |
2015/03/13 | 800 | 808 | 795 | 798 | 65,700 |
2015/03/12 | 795 | 799 | 792 | 793 | 34,100 |
2015/03/11 | 784 | 795 | 784 | 795 | 37,000 |
2015/03/10 | 786 | 792 | 784 | 785 | 25,700 |
2015/03/09 | 787 | 795 | 782 | 788 | 30,800 |
2015/03/06 | 787 | 789 | 785 | 787 | 21,100 |
2015/03/05 | 789 | 789 | 785 | 786 | 24,300 |
2015/03/04 | 786 | 793 | 783 | 791 | 26,500 |
2015/03/03 | 795 | 797 | 785 | 787 | 34,000 |
2015/03/02 | 798 | 799 | 792 | 795 | 26,000 |
2015/02/27 | 791 | 799 | 790 | 794 | 38,500 |
2015/02/26 | 790 | 791 | 786 | 791 | 39,900 |
2015/02/25 | 795 | 795 | 786 | 789 | 32,500 |
2015/02/24 | 796 | 798 | 789 | 795 | 37,900 |
2015/02/23 | 800 | 801 | 794 | 797 | 40,400 |
2015/02/20 | 793 | 799 | 788 | 796 | 39,500 |
2015/02/19 | 794 | 795 | 789 | 792 | 53,400 |
2015/02/18 | 798 | 798 | 787 | 795 | 50,600 |
2015/02/17 | 788 | 795 | 783 | 791 | 34,400 |
2015/02/16 | 788 | 793 | 786 | 786 | 45,800 |
2015/02/13 | 793 | 793 | 783 | 788 | 52,300 |
2015/02/12 | 776 | 792 | 770 | 785 | 64,600 |
2015/02/10 | 772 | 774 | 751 | 767 | 73,800 |
2015/02/09 | 790 | 794 | 770 | 774 | 110,500 |
2015/02/06 | 787 | 792 | 771 | 787 | 92,200 |
2015/02/05 | 820 | 823 | 815 | 817 | 20,000 |
2015/02/04 | 818 | 824 | 815 | 818 | 19,600 |
2015/02/03 | 820 | 824 | 808 | 815 | 50,400 |
2015/02/02 | 827 | 831 | 822 | 824 | 17,600 |
2015/01/30 | 830 | 832 | 821 | 827 | 23,400 |
2015/01/29 | 833 | 834 | 826 | 827 | 12,600 |
2015/01/28 | 826 | 835 | 823 | 832 | 25,100 |
2015/01/27 | 826 | 830 | 817 | 830 | 29,300 |
2015/01/26 | 818 | 825 | 814 | 819 | 17,300 |
2015/01/23 | 830 | 830 | 808 | 820 | 26,700 |
2015/01/22 | 828 | 828 | 806 | 819 | 16,900 |
2015/01/21 | 825 | 825 | 800 | 813 | 23,000 |
2015/01/20 | 812 | 834 | 811 | 825 | 38,100 |
2015/01/19 | 810 | 814 | 802 | 805 | 44,400 |
2015/01/16 | 800 | 812 | 798 | 804 | 57,400 |
2015/01/15 | 800 | 818 | 799 | 810 | 36,200 |
2015/01/14 | 805 | 815 | 804 | 805 | 20,000 |
2015/01/13 | 810 | 814 | 805 | 808 | 33,200 |
2015/01/09 | 820 | 829 | 820 | 822 | 34,400 |
2015/01/08 | 821 | 832 | 818 | 824 | 36,100 |
2015/01/07 | 820 | 824 | 811 | 815 | 32,200 |
2015/01/06 | 844 | 844 | 821 | 823 | 47,400 |
2015/01/05 | 842 | 855 | 836 | 847 | 45,000 |