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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,001 | 1,004 | 992 | 992 | 9,200 |
| 2022/12/29 | 998 | 1,001 | 983 | 1,001 | 29,200 |
| 2022/12/28 | 996 | 998 | 988 | 998 | 21,700 |
| 2022/12/27 | 988 | 992 | 983 | 992 | 25,100 |
| 2022/12/26 | 979 | 984 | 975 | 980 | 15,800 |
| 2022/12/23 | 973 | 983 | 969 | 979 | 27,100 |
| 2022/12/22 | 968 | 970 | 964 | 970 | 7,900 |
| 2022/12/21 | 974 | 974 | 962 | 962 | 29,300 |
| 2022/12/20 | 985 | 992 | 972 | 972 | 15,500 |
| 2022/12/19 | 975 | 985 | 975 | 983 | 5,900 |
| 2022/12/16 | 982 | 988 | 975 | 975 | 14,200 |
| 2022/12/15 | 988 | 996 | 987 | 988 | 7,200 |
| 2022/12/14 | 979 | 992 | 977 | 992 | 11,600 |
| 2022/12/13 | 978 | 987 | 978 | 978 | 7,400 |
| 2022/12/12 | 984 | 986 | 976 | 976 | 9,400 |
| 2022/12/09 | 977 | 985 | 977 | 985 | 12,900 |
| 2022/12/08 | 981 | 982 | 973 | 979 | 16,100 |
| 2022/12/07 | 977 | 986 | 977 | 981 | 5,100 |
| 2022/12/06 | 977 | 984 | 977 | 978 | 9,800 |
| 2022/12/05 | 981 | 983 | 978 | 979 | 8,200 |
| 2022/12/02 | 983 | 986 | 979 | 980 | 19,700 |
| 2022/12/01 | 1,005 | 1,007 | 988 | 988 | 15,200 |
| 2022/11/30 | 1,015 | 1,017 | 1,004 | 1,004 | 8,400 |
| 2022/11/29 | 1,023 | 1,023 | 1,013 | 1,023 | 13,700 |
| 2022/11/28 | 1,035 | 1,035 | 1,015 | 1,023 | 9,000 |
| 2022/11/25 | 1,021 | 1,029 | 1,018 | 1,029 | 9,200 |
| 2022/11/24 | 1,016 | 1,018 | 1,009 | 1,018 | 20,000 |
| 2022/11/22 | 994 | 1,015 | 994 | 1,015 | 16,700 |
| 2022/11/21 | 990 | 994 | 986 | 991 | 6,000 |
| 2022/11/18 | 987 | 995 | 986 | 990 | 9,100 |
| 2022/11/17 | 975 | 988 | 975 | 987 | 11,800 |
| 2022/11/16 | 979 | 984 | 970 | 970 | 22,700 |
| 2022/11/15 | 982 | 986 | 979 | 979 | 7,900 |
| 2022/11/14 | 982 | 989 | 980 | 980 | 13,100 |
| 2022/11/11 | 996 | 996 | 973 | 973 | 34,600 |
| 2022/11/10 | 991 | 999 | 985 | 987 | 13,700 |
| 2022/11/09 | 990 | 996 | 988 | 989 | 5,000 |
| 2022/11/08 | 987 | 990 | 985 | 990 | 9,700 |
| 2022/11/07 | 979 | 983 | 978 | 980 | 8,000 |
| 2022/11/04 | 980 | 986 | 976 | 976 | 16,200 |
| 2022/11/02 | 1,003 | 1,008 | 980 | 980 | 25,800 |
| 2022/11/01 | 1,014 | 1,015 | 1,002 | 1,002 | 11,000 |
| 2022/10/31 | 1,001 | 1,010 | 1,000 | 1,010 | 14,900 |
| 2022/10/28 | 1,001 | 1,024 | 987 | 987 | 59,900 |
| 2022/10/27 | 1,013 | 1,017 | 1,009 | 1,013 | 4,400 |
| 2022/10/26 | 1,018 | 1,020 | 1,011 | 1,013 | 11,200 |
| 2022/10/25 | 1,018 | 1,018 | 1,006 | 1,013 | 11,800 |
| 2022/10/24 | 1,018 | 1,018 | 1,004 | 1,013 | 20,700 |
| 2022/10/21 | 1,008 | 1,008 | 996 | 996 | 6,800 |
| 2022/10/20 | 1,009 | 1,009 | 1,000 | 1,009 | 9,800 |
| 2022/10/19 | 996 | 1,008 | 994 | 1,008 | 8,800 |
| 2022/10/18 | 996 | 1,001 | 989 | 1,000 | 14,500 |
| 2022/10/17 | 993 | 995 | 981 | 981 | 13,900 |
| 2022/10/14 | 994 | 998 | 983 | 995 | 17,900 |
| 2022/10/13 | 981 | 985 | 976 | 978 | 18,400 |
| 2022/10/12 | 995 | 995 | 983 | 989 | 11,300 |
| 2022/10/11 | 1,007 | 1,007 | 995 | 995 | 15,600 |
| 2022/10/07 | 1,021 | 1,021 | 1,012 | 1,016 | 12,800 |
| 2022/10/06 | 1,028 | 1,034 | 1,023 | 1,026 | 17,800 |
| 2022/10/05 | 1,024 | 1,027 | 1,014 | 1,015 | 15,800 |
| 2022/10/04 | 1,008 | 1,028 | 1,008 | 1,024 | 21,800 |
| 2022/10/03 | 998 | 1,003 | 988 | 1,001 | 14,300 |
| 2022/09/30 | 1,011 | 1,011 | 1,000 | 1,000 | 14,300 |
| 2022/09/29 | 1,006 | 1,015 | 1,002 | 1,014 | 18,200 |
| 2022/09/28 | 996 | 1,025 | 994 | 1,025 | 24,300 |
| 2022/09/27 | 1,008 | 1,011 | 993 | 996 | 19,300 |
| 2022/09/26 | 1,011 | 1,011 | 991 | 993 | 29,900 |
| 2022/09/22 | 1,014 | 1,015 | 1,006 | 1,009 | 17,800 |
| 2022/09/21 | 1,020 | 1,020 | 1,012 | 1,012 | 13,900 |
| 2022/09/20 | 1,008 | 1,019 | 1,008 | 1,019 | 10,100 |
| 2022/09/16 | 1,007 | 1,015 | 1,006 | 1,006 | 11,400 |
| 2022/09/15 | 1,010 | 1,016 | 1,010 | 1,010 | 6,200 |
| 2022/09/14 | 1,019 | 1,020 | 1,009 | 1,009 | 14,700 |
| 2022/09/13 | 1,035 | 1,035 | 1,025 | 1,025 | 3,900 |
| 2022/09/12 | 1,028 | 1,033 | 1,026 | 1,030 | 7,000 |
| 2022/09/09 | 1,029 | 1,032 | 1,024 | 1,024 | 22,100 |
| 2022/09/08 | 1,013 | 1,033 | 1,013 | 1,033 | 20,400 |
| 2022/09/07 | 1,013 | 1,013 | 1,003 | 1,003 | 14,400 |
| 2022/09/06 | 1,004 | 1,015 | 1,004 | 1,013 | 9,500 |
| 2022/09/05 | 1,007 | 1,007 | 1,002 | 1,004 | 11,800 |
| 2022/09/02 | 1,019 | 1,019 | 1,004 | 1,009 | 11,900 |
| 2022/09/01 | 1,021 | 1,023 | 1,010 | 1,010 | 20,300 |
| 2022/08/31 | 1,026 | 1,032 | 1,022 | 1,025 | 9,100 |
| 2022/08/30 | 1,023 | 1,034 | 1,022 | 1,034 | 4,900 |
| 2022/08/29 | 1,030 | 1,031 | 1,018 | 1,018 | 19,000 |
| 2022/08/26 | 1,036 | 1,039 | 1,032 | 1,035 | 10,700 |
| 2022/08/25 | 1,034 | 1,036 | 1,026 | 1,031 | 12,800 |
| 2022/08/24 | 1,024 | 1,027 | 1,023 | 1,027 | 13,400 |
| 2022/08/23 | 1,024 | 1,027 | 1,021 | 1,024 | 8,200 |
| 2022/08/22 | 1,024 | 1,029 | 1,021 | 1,027 | 10,200 |
| 2022/08/19 | 1,031 | 1,033 | 1,027 | 1,027 | 8,400 |
| 2022/08/18 | 1,038 | 1,038 | 1,023 | 1,023 | 11,600 |
| 2022/08/17 | 1,040 | 1,044 | 1,036 | 1,043 | 19,100 |
| 2022/08/16 | 1,047 | 1,047 | 1,032 | 1,032 | 13,000 |
| 2022/08/15 | 1,044 | 1,044 | 1,038 | 1,040 | 9,000 |
| 2022/08/12 | 1,037 | 1,045 | 1,034 | 1,045 | 20,500 |
| 2022/08/10 | 1,028 | 1,029 | 1,012 | 1,029 | 16,000 |
| 2022/08/09 | 1,032 | 1,032 | 1,010 | 1,017 | 24,900 |
| 2022/08/08 | 1,034 | 1,034 | 1,017 | 1,024 | 18,300 |
| 2022/08/05 | 1,020 | 1,032 | 1,019 | 1,031 | 20,200 |
| 2022/08/04 | 1,027 | 1,029 | 1,015 | 1,017 | 19,600 |
| 2022/08/03 | 1,030 | 1,031 | 1,021 | 1,026 | 8,300 |
| 2022/08/02 | 1,051 | 1,051 | 1,030 | 1,030 | 13,100 |
| 2022/08/01 | 1,046 | 1,051 | 1,037 | 1,051 | 16,100 |
| 2022/07/29 | 1,056 | 1,056 | 1,037 | 1,040 | 8,900 |
| 2022/07/28 | 1,052 | 1,061 | 1,039 | 1,056 | 38,500 |
| 2022/07/27 | 1,048 | 1,049 | 1,038 | 1,043 | 14,100 |
| 2022/07/26 | 1,043 | 1,050 | 1,037 | 1,046 | 13,800 |
| 2022/07/25 | 1,048 | 1,048 | 1,033 | 1,043 | 14,300 |
| 2022/07/22 | 1,035 | 1,041 | 1,029 | 1,038 | 22,000 |
| 2022/07/21 | 1,021 | 1,039 | 1,018 | 1,039 | 17,800 |
| 2022/07/20 | 1,023 | 1,024 | 1,014 | 1,023 | 25,400 |
| 2022/07/19 | 1,011 | 1,015 | 1,006 | 1,011 | 9,600 |
| 2022/07/15 | 1,010 | 1,011 | 1,003 | 1,010 | 6,700 |
| 2022/07/14 | 1,010 | 1,011 | 1,001 | 1,006 | 13,200 |
| 2022/07/13 | 1,005 | 1,013 | 1,003 | 1,013 | 14,400 |
| 2022/07/12 | 1,006 | 1,008 | 999 | 1,005 | 20,600 |
| 2022/07/11 | 1,011 | 1,021 | 1,007 | 1,013 | 29,500 |
| 2022/07/08 | 1,012 | 1,023 | 1,000 | 1,000 | 37,800 |
| 2022/07/07 | 1,023 | 1,027 | 1,015 | 1,019 | 14,800 |
| 2022/07/06 | 1,025 | 1,025 | 1,013 | 1,017 | 15,700 |
| 2022/07/05 | 1,015 | 1,034 | 1,015 | 1,025 | 22,300 |
| 2022/07/04 | 1,033 | 1,035 | 1,015 | 1,015 | 30,500 |
| 2022/07/01 | 1,025 | 1,031 | 1,016 | 1,023 | 28,200 |
| 2022/06/30 | 1,054 | 1,054 | 1,021 | 1,024 | 34,200 |
| 2022/06/29 | 1,035 | 1,054 | 1,025 | 1,054 | 65,000 |
| 2022/06/28 | 1,028 | 1,034 | 1,023 | 1,034 | 15,000 |
| 2022/06/27 | 1,023 | 1,030 | 1,013 | 1,026 | 18,000 |
| 2022/06/24 | 1,012 | 1,015 | 1,000 | 1,009 | 12,900 |
| 2022/06/23 | 1,000 | 1,015 | 998 | 1,012 | 10,300 |
| 2022/06/22 | 999 | 1,012 | 998 | 1,005 | 13,100 |
| 2022/06/21 | 985 | 998 | 985 | 998 | 29,300 |
| 2022/06/20 | 1,002 | 1,008 | 983 | 985 | 18,100 |
| 2022/06/17 | 989 | 1,008 | 986 | 1,002 | 18,900 |
| 2022/06/16 | 1,002 | 1,010 | 996 | 1,005 | 21,800 |
| 2022/06/15 | 1,006 | 1,016 | 988 | 988 | 46,200 |
| 2022/06/14 | 1,011 | 1,022 | 1,008 | 1,009 | 35,200 |
| 2022/06/13 | 1,021 | 1,034 | 1,021 | 1,023 | 21,600 |
| 2022/06/10 | 1,062 | 1,064 | 1,041 | 1,043 | 38,300 |
| 2022/06/09 | 1,074 | 1,074 | 1,059 | 1,059 | 14,700 |
| 2022/06/08 | 1,078 | 1,082 | 1,073 | 1,080 | 18,000 |
| 2022/06/07 | 1,076 | 1,079 | 1,067 | 1,073 | 16,300 |
| 2022/06/06 | 1,076 | 1,079 | 1,068 | 1,073 | 20,400 |
| 2022/06/03 | 1,077 | 1,094 | 1,073 | 1,088 | 24,100 |
| 2022/06/02 | 1,088 | 1,088 | 1,069 | 1,077 | 11,800 |
| 2022/06/01 | 1,077 | 1,090 | 1,074 | 1,090 | 15,800 |
| 2022/05/31 | 1,080 | 1,080 | 1,068 | 1,077 | 18,100 |
| 2022/05/30 | 1,055 | 1,087 | 1,055 | 1,087 | 57,500 |
| 2022/05/27 | 1,062 | 1,062 | 1,042 | 1,055 | 16,800 |
| 2022/05/26 | 1,040 | 1,061 | 1,040 | 1,053 | 18,700 |
| 2022/05/25 | 1,033 | 1,042 | 1,029 | 1,029 | 15,900 |
| 2022/05/24 | 1,050 | 1,050 | 1,038 | 1,041 | 16,200 |
| 2022/05/23 | 1,045 | 1,060 | 1,045 | 1,058 | 17,100 |
| 2022/05/20 | 1,045 | 1,048 | 1,020 | 1,039 | 26,900 |
| 2022/05/19 | 1,045 | 1,053 | 1,045 | 1,046 | 14,800 |
| 2022/05/18 | 1,052 | 1,071 | 1,051 | 1,070 | 24,700 |
| 2022/05/17 | 1,046 | 1,060 | 1,044 | 1,052 | 38,900 |
| 2022/05/16 | 1,073 | 1,073 | 1,046 | 1,046 | 28,400 |
| 2022/05/13 | 1,069 | 1,095 | 1,069 | 1,090 | 39,500 |
| 2022/05/12 | 1,080 | 1,081 | 1,064 | 1,069 | 23,700 |
| 2022/05/11 | 1,080 | 1,090 | 1,079 | 1,082 | 17,600 |
| 2022/05/10 | 1,079 | 1,093 | 1,064 | 1,090 | 18,900 |
| 2022/05/09 | 1,078 | 1,086 | 1,070 | 1,079 | 32,700 |
| 2022/05/06 | 1,089 | 1,089 | 1,077 | 1,080 | 22,200 |
| 2022/05/02 | 1,079 | 1,092 | 1,075 | 1,090 | 29,200 |
| 2022/04/28 | 1,070 | 1,086 | 1,065 | 1,083 | 36,500 |
| 2022/04/27 | 1,040 | 1,073 | 1,036 | 1,061 | 68,600 |
| 2022/04/26 | 1,069 | 1,071 | 1,054 | 1,055 | 18,900 |
| 2022/04/25 | 1,064 | 1,070 | 1,062 | 1,063 | 18,100 |
| 2022/04/22 | 1,080 | 1,081 | 1,070 | 1,074 | 17,800 |
| 2022/04/21 | 1,083 | 1,093 | 1,082 | 1,091 | 29,800 |
| 2022/04/20 | 1,076 | 1,090 | 1,072 | 1,083 | 28,500 |
| 2022/04/19 | 1,054 | 1,081 | 1,054 | 1,076 | 35,300 |
| 2022/04/18 | 1,062 | 1,079 | 1,054 | 1,054 | 40,900 |
| 2022/04/15 | 1,067 | 1,082 | 1,067 | 1,076 | 17,600 |
| 2022/04/14 | 1,059 | 1,079 | 1,058 | 1,067 | 21,100 |
| 2022/04/13 | 1,051 | 1,062 | 1,051 | 1,060 | 36,400 |
| 2022/04/12 | 1,053 | 1,083 | 990 | 1,051 | 58,900 |
| 2022/04/11 | 1,047 | 1,063 | 1,040 | 1,058 | 24,700 |
| 2022/04/08 | 1,048 | 1,052 | 1,036 | 1,047 | 42,400 |
| 2022/04/07 | 1,060 | 1,060 | 1,031 | 1,049 | 34,400 |
| 2022/04/06 | 1,064 | 1,073 | 1,052 | 1,069 | 25,000 |
| 2022/04/05 | 1,068 | 1,088 | 1,053 | 1,057 | 30,200 |
| 2022/04/04 | 1,030 | 1,065 | 1,027 | 1,059 | 42,600 |
| 2022/04/01 | 1,016 | 1,033 | 1,009 | 1,030 | 30,300 |
| 2022/03/31 | 1,029 | 1,036 | 1,017 | 1,017 | 19,300 |
| 2022/03/30 | 1,023 | 1,040 | 1,016 | 1,038 | 78,000 |
| 2022/03/29 | 1,023 | 1,034 | 1,010 | 1,034 | 111,100 |
| 2022/03/28 | 1,049 | 1,049 | 1,017 | 1,020 | 113,800 |
| 2022/03/25 | 1,065 | 1,065 | 1,038 | 1,041 | 107,500 |
| 2022/03/24 | 1,080 | 1,084 | 1,060 | 1,069 | 177,500 |
| 2022/03/23 | 1,085 | 1,098 | 1,072 | 1,080 | 114,100 |
| 2022/03/22 | 1,081 | 1,086 | 1,078 | 1,085 | 146,700 |
| 2022/03/18 | 1,055 | 1,080 | 1,051 | 1,080 | 174,600 |
| 2022/03/17 | 1,067 | 1,091 | 1,050 | 1,055 | 94,700 |
| 2022/03/16 | 1,083 | 1,090 | 1,059 | 1,065 | 53,500 |
| 2022/03/15 | 1,042 | 1,086 | 1,016 | 1,081 | 45,700 |
| 2022/03/14 | 1,048 | 1,063 | 1,042 | 1,042 | 47,400 |
| 2022/03/11 | 1,050 | 1,069 | 1,042 | 1,042 | 127,600 |
| 2022/03/10 | 1,025 | 1,060 | 1,023 | 1,050 | 75,700 |
| 2022/03/09 | 992 | 1,011 | 992 | 1,004 | 48,400 |
| 2022/03/08 | 1,000 | 1,015 | 981 | 992 | 48,900 |
| 2022/03/07 | 1,021 | 1,023 | 1,002 | 1,013 | 58,100 |
| 2022/03/04 | 1,029 | 1,032 | 1,014 | 1,021 | 83,600 |
| 2022/03/03 | 1,032 | 1,046 | 1,032 | 1,034 | 42,400 |
| 2022/03/02 | 1,022 | 1,037 | 1,008 | 1,025 | 35,900 |
| 2022/03/01 | 1,042 | 1,042 | 1,017 | 1,022 | 33,700 |
| 2022/02/28 | 991 | 1,030 | 991 | 1,029 | 50,500 |
| 2022/02/25 | 1,001 | 1,008 | 987 | 991 | 76,000 |
| 2022/02/24 | 1,006 | 1,006 | 992 | 1,001 | 35,100 |
| 2022/02/22 | 1,015 | 1,018 | 1,005 | 1,007 | 24,000 |
| 2022/02/21 | 1,018 | 1,024 | 1,013 | 1,021 | 12,700 |
| 2022/02/18 | 1,021 | 1,028 | 1,019 | 1,027 | 16,800 |
| 2022/02/17 | 1,032 | 1,032 | 1,018 | 1,021 | 15,700 |
| 2022/02/16 | 1,038 | 1,047 | 1,028 | 1,033 | 30,200 |
| 2022/02/15 | 1,025 | 1,043 | 1,025 | 1,030 | 24,100 |
| 2022/02/14 | 1,022 | 1,031 | 1,015 | 1,025 | 23,400 |
| 2022/02/10 | 1,038 | 1,044 | 1,028 | 1,041 | 25,600 |
| 2022/02/09 | 1,049 | 1,049 | 1,035 | 1,042 | 21,100 |
| 2022/02/08 | 1,038 | 1,052 | 1,034 | 1,049 | 29,700 |
| 2022/02/07 | 1,021 | 1,039 | 1,021 | 1,033 | 23,700 |
| 2022/02/04 | 1,014 | 1,036 | 1,012 | 1,029 | 26,200 |
| 2022/02/03 | 1,004 | 1,028 | 1,004 | 1,014 | 25,700 |
| 2022/02/02 | 1,009 | 1,017 | 1,005 | 1,013 | 39,600 |
| 2022/02/01 | 1,024 | 1,031 | 1,006 | 1,009 | 8,500 |
| 2022/01/31 | 1,011 | 1,028 | 1,002 | 1,026 | 13,000 |
| 2022/01/28 | 990 | 1,014 | 990 | 1,011 | 35,500 |
| 2022/01/27 | 997 | 997 | 974 | 977 | 25,800 |
| 2022/01/26 | 1,006 | 1,013 | 994 | 997 | 22,500 |
| 2022/01/25 | 1,028 | 1,028 | 998 | 1,005 | 19,800 |
| 2022/01/24 | 1,010 | 1,028 | 998 | 1,028 | 18,600 |
| 2022/01/21 | 992 | 1,010 | 992 | 1,010 | 31,300 |
| 2022/01/20 | 994 | 1,016 | 992 | 992 | 24,700 |
| 2022/01/19 | 1,014 | 1,020 | 992 | 994 | 29,800 |
| 2022/01/18 | 1,017 | 1,038 | 1,017 | 1,024 | 20,200 |
| 2022/01/17 | 1,019 | 1,022 | 1,012 | 1,017 | 5,900 |
| 2022/01/14 | 1,029 | 1,033 | 1,012 | 1,023 | 17,800 |
| 2022/01/13 | 1,040 | 1,040 | 1,028 | 1,029 | 8,600 |
| 2022/01/12 | 1,026 | 1,043 | 1,026 | 1,038 | 26,700 |
| 2022/01/11 | 1,022 | 1,026 | 1,008 | 1,026 | 19,900 |
| 2022/01/07 | 1,011 | 1,032 | 1,011 | 1,022 | 26,100 |
| 2022/01/06 | 1,036 | 1,036 | 1,010 | 1,011 | 21,400 |
| 2022/01/05 | 1,024 | 1,044 | 1,014 | 1,042 | 29,000 |
| 2022/01/04 | 1,003 | 1,032 | 1,003 | 1,026 | 37,700 |