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 |
---|---|---|---|---|---|
2016/12/30 | 841 | 849 | 836 | 848 | 18,100 |
2016/12/29 | 844 | 844 | 834 | 840 | 18,000 |
2016/12/28 | 840 | 844 | 838 | 843 | 8,300 |
2016/12/27 | 843 | 843 | 834 | 838 | 19,400 |
2016/12/26 | 840 | 844 | 838 | 839 | 19,900 |
2016/12/22 | 837 | 842 | 833 | 838 | 25,400 |
2016/12/21 | 846 | 849 | 840 | 844 | 16,500 |
2016/12/20 | 846 | 850 | 841 | 849 | 29,800 |
2016/12/19 | 848 | 850 | 832 | 846 | 35,300 |
2016/12/16 | 844 | 847 | 841 | 845 | 25,800 |
2016/12/15 | 839 | 840 | 831 | 838 | 34,400 |
2016/12/14 | 845 | 845 | 832 | 839 | 35,600 |
2016/12/13 | 838 | 846 | 834 | 845 | 23,000 |
2016/12/12 | 836 | 837 | 828 | 835 | 18,700 |
2016/12/09 | 823 | 838 | 823 | 836 | 53,400 |
2016/12/08 | 850 | 852 | 831 | 838 | 22,600 |
2016/12/07 | 824 | 841 | 823 | 841 | 27,300 |
2016/12/06 | 825 | 828 | 820 | 823 | 22,100 |
2016/12/05 | 824 | 825 | 818 | 823 | 16,900 |
2016/12/02 | 824 | 825 | 818 | 823 | 23,200 |
2016/12/01 | 819 | 828 | 814 | 820 | 38,900 |
2016/11/30 | 819 | 819 | 802 | 809 | 27,500 |
2016/11/29 | 814 | 817 | 812 | 817 | 21,000 |
2016/11/28 | 808 | 813 | 800 | 812 | 16,700 |
2016/11/25 | 809 | 809 | 802 | 805 | 14,100 |
2016/11/24 | 814 | 814 | 805 | 809 | 20,400 |
2016/11/22 | 807 | 813 | 804 | 810 | 12,100 |
2016/11/21 | 810 | 812 | 801 | 807 | 13,100 |
2016/11/18 | 810 | 813 | 805 | 808 | 15,300 |
2016/11/17 | 795 | 808 | 795 | 808 | 19,300 |
2016/11/16 | 794 | 800 | 794 | 800 | 19,000 |
2016/11/15 | 798 | 798 | 790 | 794 | 19,300 |
2016/11/14 | 790 | 797 | 789 | 795 | 19,000 |
2016/11/11 | 798 | 805 | 785 | 788 | 27,400 |
2016/11/10 | 798 | 800 | 786 | 793 | 30,500 |
2016/11/09 | 785 | 792 | 748 | 760 | 42,200 |
2016/11/08 | 785 | 791 | 775 | 776 | 10,400 |
2016/11/07 | 780 | 789 | 777 | 786 | 17,900 |
2016/11/04 | 780 | 783 | 770 | 780 | 25,500 |
2016/11/02 | 802 | 803 | 790 | 793 | 19,500 |
2016/11/01 | 803 | 808 | 801 | 808 | 20,900 |
2016/10/31 | 796 | 802 | 795 | 802 | 26,900 |
2016/10/28 | 789 | 795 | 789 | 795 | 39,800 |
2016/10/27 | 795 | 798 | 792 | 796 | 28,400 |
2016/10/26 | 789 | 797 | 786 | 797 | 32,500 |
2016/10/25 | 785 | 787 | 782 | 787 | 29,700 |
2016/10/24 | 777 | 783 | 776 | 782 | 40,900 |
2016/10/21 | 772 | 773 | 770 | 773 | 32,800 |
2016/10/20 | 771 | 772 | 766 | 772 | 29,100 |
2016/10/19 | 760 | 771 | 760 | 771 | 41,700 |
2016/10/18 | 752 | 762 | 752 | 760 | 32,600 |
2016/10/17 | 760 | 762 | 757 | 757 | 27,800 |
2016/10/14 | 760 | 764 | 759 | 761 | 26,300 |
2016/10/13 | 757 | 760 | 754 | 760 | 20,100 |
2016/10/12 | 758 | 758 | 750 | 753 | 43,100 |
2016/10/11 | 757 | 759 | 752 | 759 | 13,500 |
2016/10/07 | 760 | 760 | 755 | 757 | 16,900 |
2016/10/06 | 757 | 764 | 754 | 760 | 46,900 |
2016/10/05 | 753 | 757 | 753 | 756 | 23,700 |
2016/10/04 | 751 | 752 | 745 | 752 | 15,600 |
2016/10/03 | 750 | 753 | 746 | 748 | 17,300 |
2016/09/30 | 744 | 750 | 742 | 748 | 29,500 |
2016/09/29 | 748 | 750 | 742 | 748 | 38,000 |
2016/09/28 | 748 | 752 | 736 | 749 | 50,500 |
2016/09/27 | 749 | 759 | 741 | 759 | 33,300 |
2016/09/26 | 752 | 752 | 741 | 747 | 24,800 |
2016/09/23 | 752 | 758 | 749 | 755 | 31,900 |
2016/09/21 | 743 | 758 | 740 | 758 | 18,700 |
2016/09/20 | 740 | 749 | 740 | 743 | 12,000 |
2016/09/16 | 740 | 745 | 733 | 742 | 13,000 |
2016/09/15 | 740 | 744 | 740 | 740 | 8,200 |
2016/09/14 | 738 | 745 | 738 | 741 | 7,000 |
2016/09/13 | 749 | 751 | 739 | 744 | 16,600 |
2016/09/12 | 744 | 748 | 741 | 746 | 15,000 |
2016/09/09 | 759 | 759 | 745 | 748 | 51,200 |
2016/09/08 | 751 | 760 | 747 | 759 | 15,000 |
2016/09/07 | 754 | 754 | 748 | 754 | 12,100 |
2016/09/06 | 756 | 756 | 750 | 752 | 12,700 |
2016/09/05 | 757 | 757 | 752 | 754 | 5,000 |
2016/09/02 | 757 | 757 | 747 | 748 | 10,100 |
2016/09/01 | 754 | 757 | 751 | 757 | 8,100 |
2016/08/31 | 738 | 756 | 736 | 756 | 22,400 |
2016/08/30 | 740 | 741 | 730 | 732 | 28,900 |
2016/08/29 | 743 | 746 | 741 | 744 | 14,700 |
2016/08/26 | 752 | 752 | 740 | 745 | 10,700 |
2016/08/25 | 756 | 756 | 745 | 750 | 12,200 |
2016/08/24 | 752 | 756 | 748 | 754 | 16,700 |
2016/08/23 | 744 | 756 | 744 | 750 | 17,600 |
2016/08/22 | 730 | 745 | 730 | 744 | 13,800 |
2016/08/19 | 731 | 735 | 723 | 727 | 12,700 |
2016/08/18 | 737 | 737 | 730 | 730 | 17,700 |
2016/08/17 | 732 | 739 | 730 | 737 | 22,500 |
2016/08/16 | 750 | 751 | 732 | 735 | 18,300 |
2016/08/15 | 743 | 750 | 743 | 749 | 8,100 |
2016/08/12 | 736 | 746 | 736 | 742 | 16,600 |
2016/08/10 | 733 | 735 | 730 | 735 | 6,800 |
2016/08/09 | 727 | 733 | 726 | 733 | 9,300 |
2016/08/08 | 713 | 727 | 713 | 725 | 19,500 |
2016/08/05 | 730 | 735 | 724 | 725 | 14,800 |
2016/08/04 | 728 | 739 | 722 | 727 | 16,200 |
2016/08/03 | 735 | 737 | 712 | 728 | 25,200 |
2016/08/02 | 752 | 752 | 741 | 741 | 17,900 |
2016/08/01 | 758 | 758 | 749 | 755 | 22,800 |
2016/07/29 | 763 | 763 | 751 | 762 | 21,200 |
2016/07/28 | 761 | 766 | 758 | 766 | 18,000 |
2016/07/27 | 756 | 765 | 756 | 761 | 14,700 |
2016/07/26 | 769 | 769 | 755 | 756 | 18,600 |
2016/07/25 | 773 | 775 | 767 | 772 | 20,900 |
2016/07/22 | 758 | 769 | 758 | 769 | 35,100 |
2016/07/21 | 766 | 768 | 756 | 762 | 26,300 |
2016/07/20 | 749 | 763 | 749 | 763 | 39,800 |
2016/07/19 | 732 | 747 | 732 | 746 | 30,600 |
2016/07/15 | 741 | 745 | 728 | 732 | 39,700 |
2016/07/14 | 735 | 743 | 735 | 740 | 22,500 |
2016/07/13 | 741 | 741 | 733 | 735 | 19,600 |
2016/07/12 | 730 | 741 | 728 | 733 | 64,500 |
2016/07/11 | 713 | 732 | 713 | 729 | 35,000 |
2016/07/08 | 724 | 724 | 707 | 707 | 42,700 |
2016/07/07 | 730 | 733 | 722 | 729 | 25,600 |
2016/07/06 | 741 | 746 | 715 | 733 | 51,200 |
2016/07/05 | 756 | 757 | 747 | 750 | 21,300 |
2016/07/04 | 755 | 757 | 750 | 753 | 25,300 |
2016/07/01 | 751 | 753 | 747 | 750 | 18,900 |
2016/06/30 | 752 | 752 | 743 | 745 | 26,500 |
2016/06/29 | 750 | 750 | 740 | 750 | 31,200 |
2016/06/28 | 723 | 741 | 715 | 739 | 28,900 |
2016/06/27 | 719 | 733 | 709 | 729 | 38,900 |
2016/06/24 | 741 | 747 | 683 | 702 | 70,600 |
2016/06/23 | 746 | 746 | 735 | 741 | 14,300 |
2016/06/22 | 751 | 752 | 740 | 744 | 18,800 |
2016/06/21 | 741 | 750 | 735 | 749 | 19,200 |
2016/06/20 | 730 | 747 | 730 | 742 | 27,300 |
2016/06/17 | 741 | 750 | 730 | 731 | 37,500 |
2016/06/16 | 758 | 759 | 733 | 733 | 55,800 |
2016/06/15 | 760 | 765 | 756 | 758 | 36,400 |
2016/06/14 | 755 | 766 | 750 | 757 | 49,100 |
2016/06/13 | 772 | 772 | 753 | 753 | 52,000 |
2016/06/10 | 777 | 778 | 770 | 774 | 43,900 |
2016/06/09 | 772 | 777 | 772 | 774 | 23,100 |
2016/06/08 | 767 | 778 | 767 | 773 | 68,300 |
2016/06/07 | 757 | 767 | 756 | 766 | 57,500 |
2016/06/06 | 760 | 761 | 757 | 757 | 61,900 |
2016/06/03 | 769 | 769 | 763 | 764 | 58,400 |
2016/06/02 | 758 | 764 | 758 | 759 | 79,300 |
2016/06/01 | 776 | 795 | 759 | 761 | 566,400 |
2016/05/31 | 775 | 783 | 775 | 777 | 91,900 |
2016/05/30 | 787 | 790 | 776 | 778 | 54,800 |
2016/05/27 | 800 | 800 | 790 | 793 | 19,000 |
2016/05/26 | 792 | 804 | 792 | 801 | 36,600 |
2016/05/25 | 790 | 795 | 785 | 788 | 25,000 |
2016/05/24 | 785 | 786 | 773 | 782 | 42,200 |
2016/05/23 | 801 | 801 | 783 | 787 | 34,900 |
2016/05/20 | 795 | 800 | 792 | 800 | 29,300 |
2016/05/19 | 790 | 804 | 787 | 793 | 39,600 |
2016/05/18 | 783 | 792 | 779 | 792 | 73,100 |
2016/05/17 | 775 | 787 | 773 | 783 | 41,200 |
2016/05/16 | 785 | 791 | 767 | 770 | 73,400 |
2016/05/13 | 790 | 793 | 779 | 785 | 55,200 |
2016/05/12 | 820 | 820 | 785 | 790 | 155,200 |
2016/05/11 | 890 | 894 | 875 | 879 | 30,900 |
2016/05/10 | 860 | 884 | 860 | 882 | 40,500 |
2016/05/09 | 857 | 870 | 852 | 864 | 18,900 |
2016/05/06 | 843 | 863 | 842 | 847 | 31,900 |
2016/05/02 | 870 | 870 | 841 | 852 | 37,100 |
2016/04/28 | 899 | 899 | 870 | 875 | 38,100 |
2016/04/27 | 899 | 899 | 890 | 894 | 28,300 |
2016/04/26 | 905 | 905 | 888 | 894 | 45,800 |
2016/04/25 | 888 | 900 | 884 | 900 | 42,800 |
2016/04/22 | 912 | 912 | 888 | 896 | 59,200 |
2016/04/21 | 926 | 934 | 900 | 917 | 59,100 |
2016/04/20 | 935 | 959 | 917 | 925 | 90,800 |
2016/04/19 | 927 | 947 | 927 | 939 | 127,000 |
2016/04/18 | 899 | 931 | 897 | 926 | 152,100 |
2016/04/15 | 893 | 909 | 890 | 897 | 97,400 |
2016/04/14 | 880 | 896 | 877 | 895 | 124,400 |
2016/04/13 | 878 | 883 | 870 | 873 | 79,500 |
2016/04/12 | 844 | 880 | 840 | 880 | 125,500 |
2016/04/11 | 844 | 847 | 839 | 843 | 42,000 |
2016/04/08 | 838 | 849 | 834 | 844 | 73,500 |
2016/04/07 | 830 | 841 | 826 | 840 | 54,600 |
2016/04/06 | 832 | 843 | 831 | 835 | 54,400 |
2016/04/05 | 841 | 842 | 831 | 832 | 52,600 |
2016/04/04 | 829 | 848 | 829 | 845 | 76,000 |
2016/04/01 | 846 | 846 | 827 | 829 | 64,200 |
2016/03/31 | 845 | 853 | 834 | 834 | 25,800 |
2016/03/30 | 849 | 850 | 841 | 845 | 30,200 |
2016/03/29 | 825 | 856 | 823 | 849 | 65,700 |
2016/03/28 | 846 | 860 | 825 | 840 | 137,300 |
2016/03/25 | 858 | 863 | 841 | 842 | 100,300 |
2016/03/24 | 834 | 858 | 828 | 854 | 123,400 |
2016/03/23 | 826 | 835 | 822 | 834 | 45,400 |
2016/03/22 | 810 | 828 | 810 | 826 | 54,100 |
2016/03/18 | 800 | 814 | 795 | 809 | 42,300 |
2016/03/17 | 814 | 816 | 795 | 804 | 58,700 |
2016/03/16 | 839 | 839 | 814 | 814 | 49,300 |
2016/03/15 | 840 | 844 | 838 | 841 | 32,100 |
2016/03/14 | 832 | 841 | 827 | 840 | 57,700 |
2016/03/11 | 825 | 835 | 825 | 832 | 68,800 |
2016/03/10 | 796 | 830 | 795 | 824 | 63,600 |
2016/03/09 | 799 | 799 | 790 | 793 | 20,800 |
2016/03/08 | 800 | 804 | 795 | 799 | 45,000 |
2016/03/07 | 794 | 805 | 792 | 800 | 37,600 |
2016/03/04 | 794 | 794 | 789 | 793 | 33,700 |
2016/03/03 | 780 | 794 | 780 | 794 | 43,700 |
2016/03/02 | 780 | 788 | 780 | 785 | 45,600 |
2016/03/01 | 773 | 776 | 764 | 775 | 29,500 |
2016/02/29 | 782 | 783 | 773 | 773 | 36,600 |
2016/02/26 | 784 | 787 | 780 | 781 | 50,600 |
2016/02/25 | 770 | 784 | 770 | 781 | 51,200 |
2016/02/24 | 770 | 773 | 762 | 766 | 41,700 |
2016/02/23 | 765 | 775 | 765 | 770 | 38,400 |
2016/02/22 | 759 | 766 | 753 | 765 | 21,400 |
2016/02/19 | 762 | 768 | 760 | 765 | 23,800 |
2016/02/18 | 764 | 769 | 756 | 765 | 30,200 |
2016/02/17 | 746 | 759 | 746 | 751 | 43,400 |
2016/02/16 | 731 | 746 | 722 | 737 | 30,300 |
2016/02/15 | 710 | 735 | 709 | 726 | 23,300 |
2016/02/12 | 690 | 715 | 686 | 687 | 34,700 |
2016/02/10 | 735 | 750 | 706 | 708 | 24,700 |
2016/02/09 | 733 | 755 | 726 | 730 | 20,700 |
2016/02/08 | 755 | 765 | 740 | 760 | 26,500 |
2016/02/05 | 769 | 769 | 755 | 764 | 42,000 |
2016/02/04 | 745 | 758 | 737 | 742 | 10,300 |
2016/02/03 | 740 | 751 | 732 | 745 | 12,900 |
2016/02/02 | 754 | 765 | 751 | 759 | 15,800 |
2016/02/01 | 762 | 767 | 757 | 763 | 25,200 |
2016/01/29 | 742 | 753 | 725 | 753 | 15,300 |
2016/01/28 | 742 | 744 | 735 | 737 | 13,700 |
2016/01/27 | 739 | 749 | 737 | 744 | 23,200 |
2016/01/26 | 745 | 747 | 721 | 738 | 32,500 |
2016/01/25 | 722 | 750 | 710 | 740 | 35,000 |
2016/01/22 | 690 | 701 | 681 | 701 | 25,800 |
2016/01/21 | 684 | 691 | 670 | 670 | 23,900 |
2016/01/20 | 699 | 705 | 688 | 688 | 19,300 |
2016/01/19 | 706 | 713 | 699 | 700 | 13,800 |
2016/01/18 | 705 | 707 | 699 | 705 | 14,400 |
2016/01/15 | 718 | 726 | 708 | 712 | 10,900 |
2016/01/14 | 720 | 721 | 706 | 718 | 22,500 |
2016/01/13 | 720 | 732 | 720 | 728 | 12,200 |
2016/01/12 | 727 | 727 | 711 | 711 | 21,200 |
2016/01/08 | 735 | 738 | 726 | 731 | 16,900 |
2016/01/07 | 754 | 755 | 738 | 739 | 20,600 |
2016/01/06 | 755 | 763 | 748 | 754 | 12,100 |
2016/01/05 | 755 | 764 | 748 | 754 | 11,900 |
2016/01/04 | 766 | 770 | 750 | 753 | 15,000 |