7438 コンドーテック(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	370	370	370	370	3,000	185
2000-12-28	369	370	369	370	3,000	185
2000-12-27	362	377	362	377	1,500	188.50
2000-12-26	360	361	360	361	3,500	180.50
2000-12-25	365	370	365	370	5,000	185
2000-12-22	390	390	365	365	18,000	182.50
2000-12-21	370	370	365	365	8,500	182.50
2000-12-20	372	372	365	365	7,500	182.50
2000-12-19	374	374	361	365	23,000	182.50
2000-12-18	368	368	365	365	5,500	182.50
2000-12-15	369	370	365	368	14,000	184
2000-12-14	356	362	356	362	29,500	181
2000-12-12	352	355	351	355	11,000	177.50
2000-12-11	353	355	351	351	9,000	175.50
2000-12-08	375	375	350	350	36,000	175
2000-12-07	352	353	350	352	11,500	176
2000-12-06	360	360	352	355	23,500	177.50
2000-12-05	360	360	360	360	12,000	180
2000-12-04	365	365	360	360	31,000	180
2000-12-01	359	360	357	360	4,500	180
2000-11-30	360	360	356	359	7,500	179.50
2000-11-29	361	363	360	360	15,500	180
2000-11-28	363	365	361	361	9,500	180.50
2000-11-27	365	375	363	363	29,500	181.50
2000-11-24	380	380	365	365	16,500	182.50
2000-11-22	361	365	361	362	7,500	181
2000-11-21	370	370	365	365	7,500	182.50
2000-11-20	370	370	370	370	10,500	185
2000-11-17	377	378	377	378	2,000	189
2000-11-16	377	377	377	377	1,500	188.50
2000-11-15	375	378	375	377	12,500	188.50
2000-11-14	375	375	375	375	3,000	187.50
2000-11-13	376	380	375	375	6,000	187.50
2000-11-10	380	383	380	383	4,000	191.50
2000-11-09	377	380	377	380	1,000	190
2000-11-08	376	384	375	375	24,500	187.50
2000-11-07	370	375	370	373	7,500	186.50
2000-11-06	373	373	367	370	16,500	185
2000-11-02	373	380	373	380	15,000	190
2000-11-01	362	365	361	365	5,500	182.50
2000-10-31	363	380	361	361	14,500	180.50
2000-10-30	391	391	360	360	33,000	180
2000-10-27	401	401	385	390	37,000	195
2000-10-26	397	405	397	400	15,500	200
2000-10-25	440	440	395	395	11,500	197.50
2000-10-24	449	449	443	445	18,000	222.50
2000-10-23	449	449	446	446	1,500	223
2000-10-20	446	450	445	450	5,000	225
2000-10-19	445	445	445	445	2,000	222.50
2000-10-18	469	469	450	450	8,500	225
2000-10-17	450	450	450	450	14,000	225
2000-10-16	449	450	449	450	2,000	225
2000-10-13	470	470	460	460	7,500	230
2000-10-12	480	480	470	470	13,500	235
2000-10-11	480	480	480	480	1,500	240
2000-10-10	480	480	480	480	1,000	240
2000-10-06	480	500	480	500	1,500	250
2000-10-05	490	490	480	480	3,000	240
2000-10-04	500	500	500	500	500	250
2000-10-03	514	514	514	514	8,000	257
2000-10-02	483	483	480	480	3,500	240
2000-09-29	486	486	481	481	1,000	240.50
2000-09-28	480	480	480	480	3,000	240
2000-09-27	510	510	470	480	6,500	240
2000-09-26	510	510	510	510	1,500	255
2000-09-25	515	515	515	515	2,000	257.50
2000-09-22	530	530	520	520	9,000	260
2000-09-21	520	520	515	515	10,000	257.50
2000-09-20	548	548	515	515	2,000	257.50
2000-09-19	540	570	515	518	12,500	259
2000-09-18	519	520	519	520	6,500	260
2000-09-14	520	521	520	520	12,000	260
2000-09-13	525	529	520	529	12,500	264.50
2000-09-12	525	525	525	525	6,000	262.50
2000-09-11	530	535	526	526	12,500	263
2000-09-08	530	548	530	530	17,500	265
2000-09-07	530	533	530	530	5,500	265
2000-09-06	540	550	535	535	7,500	267.50
2000-09-05	555	555	540	540	9,500	270
2000-09-04	592	592	555	555	9,500	277.50
2000-09-01	553	594	552	594	45,500	297
2000-08-31	555	558	551	551	11,000	275.50
2000-08-30	545	590	545	585	34,000	292.50
2000-08-29	545	556	545	545	26,000	272.50
2000-08-28	550	550	545	550	18,000	275
2000-08-25	540	550	530	550	17,500	275
2000-08-24	560	560	550	550	20,000	275
2000-08-23	550	550	535	550	34,000	275
2000-08-22	550	560	528	550	94,000	275
2000-08-21	520	550	520	550	59,000	275
2000-08-18	510	512	495	512	27,000	256
2000-08-17	512	512	502	502	24,500	251
2000-08-16	505	515	505	515	5,500	257.50
2000-08-15	510	524	505	515	36,500	257.50
2000-08-14	496	516	496	510	60,500	255
2000-08-11	450	482	450	482	80,500	241
2000-08-10	450	459	450	455	6,000	227.50
2000-08-09	450	451	445	450	27,000	225
2000-08-08	440	455	440	455	13,500	227.50
2000-08-07	435	440	435	440	6,000	220
2000-08-04	435	435	435	435	2,000	217.50
2000-08-03	448	448	443	443	3,000	221.50
2000-08-02	460	460	440	448	12,000	224
2000-08-01	426	430	426	430	2,000	215
2000-07-31	415	430	415	430	10,000	215
2000-07-28	428	430	428	430	4,500	215
2000-07-27	435	440	430	430	8,500	215
2000-07-26	440	440	440	440	1,500	220
2000-07-25	440	450	440	450	9,000	225
2000-07-24	449	450	440	450	28,000	225
2000-07-21	450	450	442	442	8,000	221
2000-07-19	430	436	430	436	1,500	218
2000-07-18	455	455	430	430	18,000	215
2000-07-17	445	445	445	445	1,000	222.50
2000-07-14	437	440	437	440	6,500	220
2000-07-13	440	440	437	437	2,500	218.50
2000-07-12	440	440	436	440	24,000	220
2000-07-11	440	440	440	440	38,000	220
2000-07-10	442	445	438	445	48,000	222.50
2000-07-07	440	440	435	440	41,000	220
2000-07-06	440	440	435	435	8,500	217.50
2000-07-05	445	450	440	440	49,500	220
2000-07-04	455	455	445	446	14,500	223
2000-07-03	440	440	440	440	4,000	220
2000-06-30	430	436	425	436	31,500	218
2000-06-29	406	420	406	420	11,000	210
2000-06-28	410	410	406	406	5,000	203
2000-06-27	405	405	400	400	5,500	200
2000-06-26	406	406	405	405	1,500	202.50
2000-06-23	410	410	401	401	15,000	200.50
2000-06-22	400	405	400	405	7,000	202.50
2000-06-21	400	400	393	393	7,000	196.50
2000-06-20	415	415	400	400	15,000	200
2000-06-19	400	400	400	400	2,000	200
2000-06-14	395	400	395	400	2,000	200
2000-06-13	400	400	395	395	2,000	197.50
2000-06-12	395	396	395	396	9,000	198
2000-06-09	410	410	391	391	25,000	195.50
2000-06-08	395	395	395	395	6,000	197.50
2000-06-07	395	395	395	395	7,500	197.50
2000-06-06	395	395	390	395	4,500	197.50
2000-06-05	395	395	390	395	7,500	197.50
2000-06-02	430	430	395	395	20,000	197.50
2000-06-01	395	400	395	400	1,500	200
2000-05-31	396	409	395	395	4,000	197.50
2000-05-30	400	400	390	395	2,500	197.50
2000-05-29	385	385	385	385	1,000	192.50
2000-05-26	401	401	400	400	3,000	200
2000-05-24	420	420	420	420	12,000	210
2000-05-23	420	420	400	400	7,000	200
2000-05-22	420	420	416	420	4,000	210
2000-05-19	420	420	420	420	1,000	210
2000-05-18	425	427	420	420	6,500	210
2000-05-16	420	422	420	420	2,500	210
2000-05-15	423	423	420	420	8,500	210
2000-05-11	418	418	412	412	2,500	206
2000-05-10	429	429	428	428	7,000	214
2000-05-09	402	403	402	403	1,500	201.50
2000-05-08	400	400	400	400	3,500	200
2000-05-02	431	431	400	400	12,000	200
2000-05-01	401	401	401	401	8,500	200.50
2000-04-28	400	400	400	400	3,000	200
2000-04-27	401	401	400	400	15,000	200
2000-04-26	402	402	400	400	6,000	200
2000-04-25	410	415	395	397	2,500	198.50
2000-04-24	440	440	425	425	21,500	212.50
2000-04-21	435	435	430	430	4,500	215
2000-04-20	440	440	430	432	4,500	216
2000-04-19	430	440	430	440	2,500	220
2000-04-18	440	440	440	440	6,500	220
2000-04-17	420	420	420	420	1,500	210
2000-04-14	440	440	440	440	1,500	220
2000-04-13	439	439	438	438	2,000	219
2000-04-12	435	440	435	440	2,500	220
2000-04-11	440	440	435	435	2,500	217.50
2000-04-10	440	440	436	436	3,500	218
2000-04-07	435	435	435	435	500	217.50
2000-04-06	437	437	435	435	4,500	217.50
2000-04-05	450	450	440	440	7,500	220
2000-04-04	450	450	440	450	14,000	225
2000-04-03	440	440	439	439	17,000	219.50
2000-03-31	442	442	440	440	9,000	220
2000-03-30	445	445	435	440	8,500	220
2000-03-29	440	445	440	440	16,500	220
2000-03-28	440	449	440	445	11,500	222.50
2000-03-27	440	442	440	440	25,500	220
2000-03-24	450	455	440	440	34,000	220
2000-03-23	442	442	440	440	23,500	220
2000-03-22	460	460	441	441	12,500	220.50
2000-03-21	475	475	440	442	8,500	221
2000-03-17	475	475	470	470	4,500	235
2000-03-16	475	475	475	475	3,000	237.50
2000-03-15	469	476	469	476	3,000	238
2000-03-14	476	476	476	476	1,000	238
2000-03-13	476	476	476	476	2,000	238
2000-03-10	476	476	476	476	2,500	238
2000-03-08	470	476	470	476	2,500	238
2000-03-07	480	480	480	480	1,000	240
2000-03-06	482	482	482	482	500	241
2000-03-03	510	510	500	500	8,500	250
2000-03-02	510	510	510	510	9,500	255
2000-03-01	482	482	482	482	500	241
2000-02-25	485	485	471	472	2,500	236
2000-02-24	520	520	520	520	9,500	260
2000-02-23	495	500	495	495	4,000	247.50
2000-02-22	510	510	490	490	4,500	245
2000-02-18	510	510	510	510	6,500	255
2000-02-17	480	510	480	510	3,500	255
2000-02-16	470	480	470	470	9,500	235
2000-02-15	476	480	470	470	10,000	235
2000-02-14	511	511	469	469	7,000	234.50
2000-02-10	510	510	510	510	5,500	255
2000-02-09	520	520	515	515	1,500	257.50
2000-02-08	500	520	500	520	4,000	260
2000-02-07	511	511	495	495	10,000	247.50
2000-02-04	544	544	521	521	10,000	260.50
2000-02-03	554	554	554	554	1,000	277
2000-02-02	569	569	550	555	12,500	277.50
2000-01-31	526	526	526	526	500	263
2000-01-28	525	525	525	525	1,000	262.50
2000-01-26	533	535	512	515	23,500	257.50
2000-01-25	542	572	533	533	23,000	266.50
2000-01-24	592	592	560	572	23,000	286
2000-01-21	628	628	572	572	19,000	286
2000-01-20	638	638	638	638	1,500	319
2000-01-19	638	638	638	638	1,000	319
2000-01-18	649	649	649	649	3,500	324.50
2000-01-14	626	626	626	626	1,000	313
2000-01-12	576	576	576	576	2,500	288
2000-01-11	573	573	573	573	1,000	286.50
2000-01-07	570	570	570	570	500	285
2000-01-06	571	572	571	572	2,000	286
2000-01-05	689	689	570	571	10,500	285.50
2000-01-04	599	599	599	599	500	299.50

分割・併合履歴： [2011-12-28]1株→2株 [1997-03-26]1株→1.15株 [1996-03-26]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31