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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,014 | 1,014 | 974 | 983 | 22,200 |
| 2018/12/27 | 978 | 999 | 957 | 999 | 27,000 |
| 2018/12/26 | 942 | 942 | 908 | 931 | 24,800 |
| 2018/12/25 | 905 | 917 | 888 | 888 | 50,200 |
| 2018/12/21 | 971 | 971 | 933 | 950 | 49,900 |
| 2018/12/20 | 1,002 | 1,005 | 955 | 968 | 48,100 |
| 2018/12/19 | 1,013 | 1,018 | 1,000 | 1,002 | 23,000 |
| 2018/12/18 | 1,014 | 1,014 | 999 | 1,013 | 24,200 |
| 2018/12/17 | 1,022 | 1,027 | 1,006 | 1,016 | 15,700 |
| 2018/12/14 | 1,018 | 1,023 | 1,011 | 1,018 | 37,400 |
| 2018/12/13 | 999 | 1,016 | 999 | 1,012 | 28,700 |
| 2018/12/12 | 994 | 1,005 | 993 | 999 | 17,700 |
| 2018/12/11 | 1,001 | 1,001 | 986 | 994 | 23,000 |
| 2018/12/10 | 999 | 1,003 | 994 | 996 | 15,300 |
| 2018/12/07 | 1,001 | 1,013 | 1,000 | 1,005 | 14,800 |
| 2018/12/06 | 1,017 | 1,017 | 1,001 | 1,012 | 20,200 |
| 2018/12/05 | 1,005 | 1,030 | 1,005 | 1,025 | 17,000 |
| 2018/12/04 | 1,055 | 1,055 | 1,023 | 1,028 | 22,800 |
| 2018/12/03 | 1,033 | 1,058 | 1,033 | 1,056 | 19,300 |
| 2018/11/30 | 1,029 | 1,037 | 1,023 | 1,033 | 14,900 |
| 2018/11/29 | 1,035 | 1,035 | 1,026 | 1,029 | 9,000 |
| 2018/11/28 | 1,012 | 1,021 | 1,008 | 1,021 | 18,200 |
| 2018/11/27 | 996 | 1,013 | 994 | 1,012 | 20,100 |
| 2018/11/26 | 1,003 | 1,007 | 979 | 981 | 47,800 |
| 2018/11/22 | 1,010 | 1,015 | 1,003 | 1,010 | 31,200 |
| 2018/11/21 | 1,019 | 1,020 | 1,007 | 1,013 | 42,500 |
| 2018/11/20 | 1,017 | 1,028 | 1,008 | 1,015 | 10,100 |
| 2018/11/19 | 1,012 | 1,024 | 1,012 | 1,017 | 6,300 |
| 2018/11/16 | 1,030 | 1,030 | 1,010 | 1,011 | 8,600 |
| 2018/11/15 | 1,036 | 1,036 | 1,024 | 1,032 | 13,800 |
| 2018/11/14 | 1,042 | 1,062 | 1,036 | 1,036 | 20,900 |
| 2018/11/13 | 1,043 | 1,045 | 1,022 | 1,037 | 22,400 |
| 2018/11/12 | 1,051 | 1,072 | 1,048 | 1,053 | 22,400 |
| 2018/11/09 | 1,070 | 1,070 | 1,045 | 1,050 | 46,100 |
| 2018/11/08 | 1,043 | 1,063 | 1,043 | 1,054 | 18,700 |
| 2018/11/07 | 1,040 | 1,055 | 1,034 | 1,040 | 19,800 |
| 2018/11/06 | 1,023 | 1,038 | 1,022 | 1,031 | 13,300 |
| 2018/11/05 | 1,020 | 1,024 | 1,011 | 1,018 | 13,300 |
| 2018/11/02 | 1,017 | 1,029 | 1,004 | 1,021 | 24,600 |
| 2018/11/01 | 1,022 | 1,027 | 1,005 | 1,017 | 17,500 |
| 2018/10/31 | 1,019 | 1,022 | 1,005 | 1,022 | 39,700 |
| 2018/10/30 | 997 | 1,016 | 997 | 1,003 | 37,600 |
| 2018/10/29 | 1,010 | 1,025 | 997 | 997 | 27,700 |
| 2018/10/26 | 1,022 | 1,022 | 1,002 | 1,016 | 32,000 |
| 2018/10/25 | 1,005 | 1,020 | 1,003 | 1,005 | 37,100 |
| 2018/10/24 | 1,025 | 1,045 | 1,008 | 1,042 | 33,700 |
| 2018/10/23 | 1,038 | 1,038 | 1,013 | 1,015 | 22,000 |
| 2018/10/22 | 1,039 | 1,051 | 1,026 | 1,046 | 20,900 |
| 2018/10/19 | 1,047 | 1,050 | 1,037 | 1,046 | 15,400 |
| 2018/10/18 | 1,073 | 1,073 | 1,054 | 1,054 | 11,400 |
| 2018/10/17 | 1,064 | 1,078 | 1,059 | 1,070 | 27,900 |
| 2018/10/16 | 1,040 | 1,057 | 1,036 | 1,048 | 21,000 |
| 2018/10/15 | 1,058 | 1,060 | 1,039 | 1,041 | 32,700 |
| 2018/10/12 | 1,039 | 1,063 | 1,039 | 1,053 | 24,600 |
| 2018/10/11 | 1,053 | 1,072 | 1,049 | 1,051 | 34,900 |
| 2018/10/10 | 1,091 | 1,103 | 1,082 | 1,093 | 16,200 |
| 2018/10/09 | 1,100 | 1,100 | 1,081 | 1,087 | 14,900 |
| 2018/10/05 | 1,110 | 1,110 | 1,099 | 1,101 | 13,100 |
| 2018/10/04 | 1,100 | 1,114 | 1,100 | 1,110 | 14,300 |
| 2018/10/03 | 1,113 | 1,121 | 1,099 | 1,099 | 17,100 |
| 2018/10/02 | 1,135 | 1,146 | 1,112 | 1,118 | 25,600 |
| 2018/10/01 | 1,150 | 1,150 | 1,132 | 1,135 | 15,700 |
| 2018/09/28 | 1,150 | 1,160 | 1,134 | 1,150 | 35,900 |
| 2018/09/27 | 1,151 | 1,166 | 1,135 | 1,135 | 39,000 |
| 2018/09/26 | 1,149 | 1,149 | 1,123 | 1,146 | 44,600 |
| 2018/09/25 | 1,097 | 1,134 | 1,096 | 1,134 | 61,700 |
| 2018/09/21 | 1,080 | 1,087 | 1,076 | 1,083 | 31,700 |
| 2018/09/20 | 1,094 | 1,094 | 1,071 | 1,075 | 34,600 |
| 2018/09/19 | 1,093 | 1,102 | 1,079 | 1,083 | 29,700 |
| 2018/09/18 | 1,071 | 1,088 | 1,061 | 1,088 | 38,000 |
| 2018/09/14 | 1,067 | 1,077 | 1,061 | 1,069 | 26,100 |
| 2018/09/13 | 1,041 | 1,065 | 1,040 | 1,059 | 16,400 |
| 2018/09/12 | 1,063 | 1,063 | 1,031 | 1,041 | 29,500 |
| 2018/09/11 | 1,071 | 1,071 | 1,051 | 1,060 | 16,400 |
| 2018/09/10 | 1,058 | 1,078 | 1,058 | 1,071 | 22,700 |
| 2018/09/07 | 1,081 | 1,083 | 1,051 | 1,058 | 30,600 |
| 2018/09/06 | 1,091 | 1,109 | 1,083 | 1,083 | 31,600 |
| 2018/09/05 | 1,100 | 1,100 | 1,073 | 1,089 | 54,200 |
| 2018/09/04 | 1,074 | 1,105 | 1,073 | 1,089 | 63,500 |
| 2018/09/03 | 1,060 | 1,074 | 1,060 | 1,070 | 20,300 |
| 2018/08/31 | 1,050 | 1,069 | 1,049 | 1,057 | 16,500 |
| 2018/08/30 | 1,063 | 1,072 | 1,045 | 1,050 | 49,000 |
| 2018/08/29 | 1,060 | 1,073 | 1,056 | 1,063 | 29,400 |
| 2018/08/28 | 1,065 | 1,069 | 1,052 | 1,056 | 17,100 |
| 2018/08/27 | 1,050 | 1,058 | 1,039 | 1,055 | 18,800 |
| 2018/08/24 | 1,035 | 1,043 | 1,029 | 1,041 | 14,500 |
| 2018/08/23 | 1,012 | 1,027 | 1,012 | 1,027 | 10,700 |
| 2018/08/22 | 1,000 | 1,011 | 999 | 1,007 | 24,900 |
| 2018/08/21 | 1,007 | 1,007 | 992 | 1,004 | 18,100 |
| 2018/08/20 | 1,024 | 1,024 | 1,005 | 1,008 | 13,900 |
| 2018/08/17 | 1,018 | 1,023 | 1,010 | 1,022 | 11,300 |
| 2018/08/16 | 1,019 | 1,023 | 1,006 | 1,018 | 19,600 |
| 2018/08/15 | 1,031 | 1,031 | 1,014 | 1,020 | 8,300 |
| 2018/08/14 | 1,012 | 1,032 | 1,011 | 1,028 | 14,300 |
| 2018/08/13 | 1,031 | 1,035 | 1,009 | 1,013 | 18,200 |
| 2018/08/10 | 1,031 | 1,036 | 1,025 | 1,031 | 14,800 |
| 2018/08/09 | 1,036 | 1,039 | 1,033 | 1,034 | 11,400 |
| 2018/08/08 | 1,027 | 1,054 | 1,027 | 1,045 | 31,500 |
| 2018/08/07 | 1,000 | 1,017 | 1,000 | 1,017 | 11,700 |
| 2018/08/06 | 1,011 | 1,019 | 1,003 | 1,003 | 10,900 |
| 2018/08/03 | 1,025 | 1,025 | 1,010 | 1,010 | 14,000 |
| 2018/08/02 | 1,035 | 1,051 | 1,030 | 1,034 | 18,300 |
| 2018/08/01 | 1,033 | 1,036 | 1,019 | 1,030 | 21,900 |
| 2018/07/31 | 1,065 | 1,065 | 1,023 | 1,023 | 22,800 |
| 2018/07/30 | 1,058 | 1,066 | 1,054 | 1,065 | 32,500 |
| 2018/07/27 | 1,068 | 1,068 | 1,042 | 1,058 | 35,200 |
| 2018/07/26 | 1,049 | 1,060 | 1,042 | 1,059 | 19,500 |
| 2018/07/25 | 1,051 | 1,051 | 1,039 | 1,044 | 15,100 |
| 2018/07/24 | 1,033 | 1,045 | 1,026 | 1,039 | 21,000 |
| 2018/07/23 | 1,012 | 1,033 | 1,012 | 1,026 | 20,000 |
| 2018/07/20 | 1,020 | 1,028 | 1,012 | 1,018 | 13,700 |
| 2018/07/19 | 1,013 | 1,023 | 1,013 | 1,019 | 11,700 |
| 2018/07/18 | 1,014 | 1,030 | 1,011 | 1,014 | 19,300 |
| 2018/07/17 | 995 | 1,014 | 995 | 1,010 | 17,200 |
| 2018/07/13 | 1,001 | 1,003 | 989 | 1,000 | 18,200 |
| 2018/07/12 | 1,004 | 1,013 | 1,000 | 1,005 | 13,200 |
| 2018/07/11 | 981 | 1,006 | 978 | 999 | 24,000 |
| 2018/07/10 | 1,031 | 1,032 | 969 | 970 | 29,800 |
| 2018/07/09 | 1,037 | 1,037 | 1,003 | 1,016 | 47,400 |
| 2018/07/06 | 952 | 965 | 952 | 964 | 22,300 |
| 2018/07/05 | 970 | 974 | 951 | 951 | 14,600 |
| 2018/07/04 | 966 | 978 | 966 | 970 | 13,800 |
| 2018/07/03 | 984 | 989 | 967 | 972 | 25,700 |
| 2018/07/02 | 1,017 | 1,027 | 983 | 983 | 35,000 |
| 2018/06/29 | 1,025 | 1,033 | 1,000 | 1,023 | 38,400 |
| 2018/06/28 | 1,035 | 1,035 | 1,018 | 1,021 | 18,100 |
| 2018/06/27 | 1,014 | 1,047 | 1,014 | 1,038 | 15,200 |
| 2018/06/26 | 1,008 | 1,038 | 1,008 | 1,014 | 15,800 |
| 2018/06/25 | 1,044 | 1,044 | 1,015 | 1,019 | 18,700 |
| 2018/06/22 | 1,037 | 1,037 | 1,016 | 1,037 | 31,000 |
| 2018/06/21 | 1,036 | 1,043 | 1,033 | 1,038 | 17,400 |
| 2018/06/20 | 1,020 | 1,033 | 1,011 | 1,032 | 16,300 |
| 2018/06/19 | 1,049 | 1,049 | 1,017 | 1,024 | 18,400 |
| 2018/06/18 | 1,032 | 1,044 | 1,025 | 1,043 | 15,900 |
| 2018/06/15 | 1,028 | 1,036 | 1,022 | 1,032 | 16,900 |
| 2018/06/14 | 1,037 | 1,045 | 1,025 | 1,029 | 21,800 |
| 2018/06/13 | 1,047 | 1,047 | 1,038 | 1,047 | 10,700 |
| 2018/06/12 | 1,052 | 1,054 | 1,040 | 1,045 | 21,400 |
| 2018/06/11 | 1,049 | 1,050 | 1,028 | 1,049 | 24,400 |
| 2018/06/08 | 1,052 | 1,057 | 1,040 | 1,044 | 44,800 |
| 2018/06/07 | 1,020 | 1,067 | 1,020 | 1,059 | 30,500 |
| 2018/06/06 | 1,012 | 1,026 | 1,011 | 1,019 | 28,200 |
| 2018/06/05 | 1,008 | 1,012 | 999 | 1,012 | 15,000 |
| 2018/06/04 | 994 | 1,028 | 990 | 1,014 | 34,700 |
| 2018/06/01 | 975 | 992 | 971 | 987 | 17,300 |
| 2018/05/31 | 995 | 995 | 970 | 983 | 19,000 |
| 2018/05/30 | 965 | 980 | 958 | 980 | 34,600 |
| 2018/05/29 | 993 | 993 | 968 | 976 | 26,700 |
| 2018/05/28 | 978 | 981 | 968 | 978 | 14,900 |
| 2018/05/25 | 998 | 998 | 958 | 958 | 18,700 |
| 2018/05/24 | 998 | 998 | 976 | 989 | 42,600 |
| 2018/05/23 | 962 | 971 | 954 | 967 | 19,000 |
| 2018/05/22 | 976 | 977 | 964 | 967 | 16,600 |
| 2018/05/21 | 990 | 992 | 974 | 976 | 20,200 |
| 2018/05/18 | 981 | 983 | 970 | 983 | 17,400 |
| 2018/05/17 | 969 | 977 | 968 | 977 | 28,500 |
| 2018/05/16 | 968 | 970 | 964 | 969 | 14,800 |
| 2018/05/15 | 954 | 968 | 952 | 968 | 26,600 |
| 2018/05/14 | 942 | 957 | 941 | 947 | 36,600 |
| 2018/05/11 | 930 | 936 | 925 | 935 | 16,900 |
| 2018/05/10 | 939 | 944 | 930 | 939 | 14,800 |
| 2018/05/09 | 951 | 953 | 932 | 935 | 19,200 |
| 2018/05/08 | 929 | 952 | 928 | 950 | 25,200 |
| 2018/05/07 | 918 | 935 | 916 | 934 | 10,500 |
| 2018/05/02 | 920 | 922 | 917 | 919 | 7,500 |
| 2018/05/01 | 930 | 932 | 916 | 920 | 15,700 |
| 2018/04/27 | 929 | 931 | 923 | 928 | 10,200 |
| 2018/04/26 | 942 | 942 | 926 | 927 | 24,100 |
| 2018/04/25 | 925 | 941 | 920 | 939 | 16,500 |
| 2018/04/24 | 912 | 924 | 910 | 924 | 20,800 |
| 2018/04/23 | 913 | 918 | 907 | 908 | 34,100 |
| 2018/04/20 | 924 | 925 | 913 | 913 | 25,100 |
| 2018/04/19 | 921 | 933 | 921 | 927 | 32,200 |
| 2018/04/18 | 917 | 923 | 917 | 919 | 23,700 |
| 2018/04/17 | 924 | 925 | 916 | 916 | 19,600 |
| 2018/04/16 | 928 | 928 | 918 | 925 | 12,300 |
| 2018/04/13 | 922 | 929 | 918 | 923 | 15,500 |
| 2018/04/12 | 920 | 927 | 918 | 920 | 20,600 |
| 2018/04/11 | 921 | 925 | 915 | 921 | 24,000 |
| 2018/04/10 | 907 | 921 | 907 | 916 | 23,100 |
| 2018/04/09 | 912 | 915 | 909 | 911 | 15,000 |
| 2018/04/06 | 929 | 933 | 914 | 914 | 25,900 |
| 2018/04/05 | 938 | 946 | 930 | 933 | 27,500 |
| 2018/04/04 | 923 | 933 | 917 | 931 | 22,300 |
| 2018/04/03 | 924 | 931 | 916 | 923 | 22,200 |
| 2018/04/02 | 938 | 939 | 928 | 928 | 17,200 |
| 2018/03/30 | 938 | 945 | 928 | 939 | 25,800 |
| 2018/03/29 | 920 | 931 | 912 | 927 | 65,600 |
| 2018/03/28 | 931 | 933 | 914 | 917 | 87,500 |
| 2018/03/27 | 948 | 973 | 946 | 973 | 99,900 |
| 2018/03/26 | 928 | 938 | 916 | 937 | 66,500 |
| 2018/03/23 | 930 | 940 | 923 | 927 | 85,800 |
| 2018/03/22 | 953 | 963 | 951 | 956 | 53,400 |
| 2018/03/20 | 955 | 962 | 946 | 956 | 39,700 |
| 2018/03/19 | 945 | 957 | 942 | 956 | 44,600 |
| 2018/03/16 | 948 | 960 | 948 | 954 | 34,700 |
| 2018/03/15 | 953 | 958 | 944 | 954 | 37,500 |
| 2018/03/14 | 959 | 961 | 956 | 956 | 25,500 |
| 2018/03/13 | 958 | 966 | 956 | 966 | 15,200 |
| 2018/03/12 | 961 | 964 | 950 | 963 | 18,600 |
| 2018/03/09 | 957 | 967 | 946 | 946 | 48,600 |
| 2018/03/08 | 961 | 965 | 955 | 959 | 25,500 |
| 2018/03/07 | 957 | 969 | 955 | 958 | 39,000 |
| 2018/03/06 | 966 | 973 | 955 | 959 | 27,700 |
| 2018/03/05 | 948 | 958 | 947 | 954 | 36,600 |
| 2018/03/02 | 938 | 955 | 938 | 948 | 34,500 |
| 2018/03/01 | 966 | 969 | 951 | 953 | 38,300 |
| 2018/02/28 | 978 | 986 | 968 | 968 | 26,800 |
| 2018/02/27 | 989 | 989 | 980 | 981 | 21,500 |
| 2018/02/26 | 987 | 989 | 979 | 981 | 24,100 |
| 2018/02/23 | 975 | 984 | 970 | 984 | 17,600 |
| 2018/02/22 | 984 | 984 | 966 | 970 | 19,400 |
| 2018/02/21 | 991 | 996 | 976 | 982 | 20,300 |
| 2018/02/20 | 986 | 999 | 978 | 989 | 27,300 |
| 2018/02/19 | 971 | 984 | 969 | 984 | 19,100 |
| 2018/02/16 | 944 | 966 | 944 | 963 | 23,900 |
| 2018/02/15 | 945 | 950 | 934 | 936 | 36,000 |
| 2018/02/14 | 949 | 959 | 940 | 945 | 43,200 |
| 2018/02/13 | 961 | 964 | 947 | 949 | 39,700 |
| 2018/02/09 | 926 | 955 | 913 | 948 | 62,300 |
| 2018/02/08 | 970 | 979 | 961 | 970 | 41,500 |
| 2018/02/07 | 980 | 1,010 | 971 | 972 | 51,000 |
| 2018/02/06 | 984 | 994 | 947 | 959 | 66,600 |
| 2018/02/05 | 1,070 | 1,072 | 1,042 | 1,044 | 35,000 |
| 2018/02/02 | 1,086 | 1,087 | 1,070 | 1,077 | 27,600 |
| 2018/02/01 | 1,063 | 1,084 | 1,063 | 1,083 | 26,500 |
| 2018/01/31 | 1,079 | 1,085 | 1,060 | 1,061 | 44,800 |
| 2018/01/30 | 1,098 | 1,098 | 1,077 | 1,079 | 38,700 |
| 2018/01/29 | 1,091 | 1,098 | 1,089 | 1,094 | 24,100 |
| 2018/01/26 | 1,080 | 1,090 | 1,078 | 1,089 | 26,000 |
| 2018/01/25 | 1,100 | 1,100 | 1,077 | 1,080 | 35,500 |
| 2018/01/24 | 1,097 | 1,098 | 1,088 | 1,090 | 26,900 |
| 2018/01/23 | 1,080 | 1,090 | 1,079 | 1,089 | 23,800 |
| 2018/01/22 | 1,077 | 1,078 | 1,062 | 1,073 | 45,200 |
| 2018/01/19 | 1,080 | 1,088 | 1,069 | 1,080 | 48,200 |
| 2018/01/18 | 1,098 | 1,099 | 1,076 | 1,078 | 40,700 |
| 2018/01/17 | 1,102 | 1,103 | 1,083 | 1,085 | 37,800 |
| 2018/01/16 | 1,104 | 1,105 | 1,096 | 1,101 | 26,800 |
| 2018/01/15 | 1,107 | 1,113 | 1,098 | 1,102 | 22,200 |
| 2018/01/12 | 1,107 | 1,107 | 1,090 | 1,099 | 37,500 |
| 2018/01/11 | 1,108 | 1,117 | 1,102 | 1,110 | 24,500 |
| 2018/01/10 | 1,095 | 1,104 | 1,091 | 1,102 | 30,300 |
| 2018/01/09 | 1,090 | 1,090 | 1,080 | 1,084 | 34,100 |
| 2018/01/05 | 1,095 | 1,095 | 1,085 | 1,091 | 28,200 |
| 2018/01/04 | 1,102 | 1,105 | 1,080 | 1,090 | 36,100 |