7438 コンドーテック(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-29	834	835	830	835	5,000	417.50
2004-12-28	838	838	830	835	4,500	417.50
2004-12-27	848	848	838	840	5,000	420
2004-12-24	849	849	848	849	9,500	424.50
2004-12-22	820	820	820	820	1,000	410
2004-12-21	790	800	790	800	7,000	400
2004-12-20	775	780	775	780	11,000	390
2004-12-17	760	765	759	765	18,000	382.50
2004-12-16	754	759	752	759	27,000	379.50
2004-12-15	750	755	750	753	21,500	376.50
2004-12-14	779	779	730	750	29,000	375
2004-12-13	840	840	780	780	12,500	390
2004-12-10	850	850	840	840	24,000	420
2004-12-09	849	850	845	850	14,500	425
2004-12-08	845	845	840	845	9,000	422.50
2004-12-07	840	840	820	840	18,000	420
2004-12-06	864	864	834	835	15,500	417.50
2004-12-03	816	824	810	824	21,000	412
2004-12-02	799	808	799	808	36,500	404
2004-12-01	782	796	780	796	12,500	398
2004-11-30	779	785	777	780	17,000	390
2004-11-29	764	777	764	777	16,500	388.50
2004-11-26	759	759	759	759	11,500	379.50
2004-11-25	749	755	749	755	27,000	377.50
2004-11-24	747	749	731	749	21,000	374.50
2004-11-22	740	743	728	742	12,000	371
2004-11-19	745	745	745	745	3,000	372.50
2004-11-18	750	750	745	745	2,000	372.50
2004-11-17	749	749	736	736	16,500	368
2004-11-16	750	750	741	750	9,000	375
2004-11-15	723	740	723	740	19,000	370
2004-11-12	714	723	713	723	31,500	361.50
2004-11-11	714	714	705	713	9,000	356.50
2004-11-10	695	700	695	700	11,000	350
2004-11-09	712	712	685	695	8,500	347.50
2004-11-08	714	714	714	714	1,000	357
2004-11-05	714	714	714	714	1,500	357
2004-11-04	710	714	710	714	10,000	357
2004-11-02	709	710	709	710	7,500	355
2004-11-01	709	709	709	709	10,000	354.50
2004-10-29	705	709	705	709	5,000	354.50
2004-10-28	699	700	699	700	19,000	350
2004-10-27	699	699	698	699	13,500	349.50
2004-10-26	698	699	690	698	12,500	349
2004-10-25	696	700	695	698	5,000	349
2004-10-22	700	703	690	696	52,500	348
2004-10-21	699	699	670	695	12,500	347.50
2004-10-20	700	700	690	699	34,500	349.50
2004-10-19	700	700	693	700	11,500	350
2004-10-18	692	692	685	685	5,500	342.50
2004-10-15	700	700	691	691	7,000	345.50
2004-10-14	700	700	680	700	7,000	350
2004-10-13	700	700	690	700	12,000	350
2004-10-12	698	700	698	700	22,500	350
2004-10-08	698	698	696	698	5,500	349
2004-10-07	685	698	685	698	22,000	349
2004-10-06	690	698	685	698	51,000	349
2004-10-05	680	690	675	690	31,500	345
2004-10-04	680	680	665	680	11,500	340
2004-10-01	660	660	644	660	6,500	330
2004-09-30	660	660	640	660	4,000	330
2004-09-29	660	660	660	660	1,000	330
2004-09-27	670	680	670	680	2,000	340
2004-09-24	687	687	675	680	11,000	340
2004-09-22	688	688	680	688	14,500	344
2004-09-21	689	689	675	689	13,000	344.50
2004-09-17	680	680	650	680	18,500	340
2004-09-16	695	695	670	680	17,000	340
2004-09-15	665	690	659	690	43,000	345
2004-09-14	659	665	640	659	28,500	329.50
2004-09-13	635	654	635	654	44,500	327
2004-09-10	630	635	628	635	22,500	317.50
2004-09-09	630	630	621	621	9,500	310.50
2004-09-08	629	629	621	621	9,500	310.50
2004-09-07	616	632	616	630	137,500	315
2004-09-06	605	613	605	613	20,500	306.50
2004-09-03	598	605	597	605	35,500	302.50
2004-09-02	597	597	590	597	24,500	298.50
2004-09-01	582	590	580	590	34,500	295
2004-08-31	593	593	580	580	10,500	290
2004-08-30	596	596	590	595	13,000	297.50
2004-08-27	597	597	595	597	10,500	298.50
2004-08-26	595	598	595	598	8,500	299
2004-08-25	595	595	592	595	6,500	297.50
2004-08-24	599	599	591	595	15,000	297.50
2004-08-23	590	593	590	593	6,000	296.50
2004-08-20	586	589	586	589	8,000	294.50
2004-08-19	585	600	585	586	70,500	293
2004-08-18	584	585	583	585	68,500	292.50
2004-08-17	584	584	580	581	10,500	290.50
2004-08-16	585	590	580	585	77,500	292.50
2004-08-13	585	600	585	585	55,500	292.50
2004-08-12	585	585	575	585	29,500	292.50
2004-08-11	585	585	575	585	17,000	292.50
2004-08-10	575	575	575	575	1,000	287.50
2004-08-09	560	570	560	570	10,500	285
2004-08-06	585	585	570	570	11,000	285
2004-08-05	581	585	581	585	13,500	292.50
2004-08-04	584	584	571	581	7,500	290.50
2004-08-03	585	585	571	584	8,000	292
2004-08-02	585	585	575	583	44,000	291.50
2004-07-30	585	585	584	585	31,000	292.50
2004-07-29	584	584	570	584	9,500	292
2004-07-28	583	583	580	583	7,000	291.50
2004-07-27	584	584	580	584	3,000	292
2004-07-26	585	585	583	584	9,000	292
2004-07-23	585	585	585	585	28,000	292.50
2004-07-22	585	586	580	585	61,000	292.50
2004-07-21	597	597	590	590	8,000	295
2004-07-20	597	600	590	590	15,500	295
2004-07-16	600	600	590	597	9,500	298.50
2004-07-15	594	599	590	599	11,500	299.50
2004-07-14	594	594	594	594	5,500	297
2004-07-13	600	600	593	593	4,000	296.50
2004-07-12	600	602	600	602	5,000	301
2004-07-09	603	603	603	603	5,000	301.50
2004-07-08	611	611	603	603	19,500	301.50
2004-07-07	613	613	611	611	6,000	305.50
2004-07-06	613	613	613	613	1,500	306.50
2004-07-05	614	614	611	611	9,500	305.50
2004-07-02	614	614	611	614	14,500	307
2004-07-01	618	618	611	615	14,500	307.50
2004-06-30	628	628	615	616	17,500	308
2004-06-29	619	620	618	618	4,000	309
2004-06-28	618	619	618	619	17,000	309.50
2004-06-25	618	618	618	618	4,500	309
2004-06-24	620	620	615	619	19,000	309.50
2004-06-23	614	614	613	613	4,000	306.50
2004-06-22	613	615	613	613	6,500	306.50
2004-06-21	613	614	612	613	12,000	306.50
2004-06-18	613	613	610	613	7,000	306.50
2004-06-17	614	614	600	613	5,500	306.50
2004-06-16	618	618	599	614	10,000	307
2004-06-15	613	613	613	613	2,000	306.50
2004-06-14	614	614	613	613	14,500	306.50
2004-06-11	613	614	610	613	11,500	306.50
2004-06-10	604	604	591	603	5,500	301.50
2004-06-09	595	605	595	605	7,500	302.50
2004-06-08	595	595	580	595	21,000	297.50
2004-06-07	595	595	585	595	5,000	297.50
2004-06-04	595	595	595	595	3,500	297.50
2004-06-03	590	595	585	595	9,500	297.50
2004-06-02	585	590	584	590	19,000	295
2004-06-01	571	578	571	578	7,000	289
2004-05-31	560	560	560	560	5,000	280
2004-05-28	578	579	554	579	13,000	289.50
2004-05-27	568	574	568	574	29,000	287
2004-05-26	546	564	545	564	36,000	282
2004-05-25	553	553	538	545	21,000	272.50
2004-05-24	545	562	543	543	99,000	271.50
2004-05-21	535	535	530	535	7,500	267.50
2004-05-20	535	535	530	535	4,500	267.50
2004-05-19	543	544	535	535	5,000	267.50
2004-05-18	553	553	535	545	5,500	272.50
2004-05-17	530	535	530	535	4,500	267.50
2004-05-14	535	540	530	530	10,000	265
2004-05-13	521	530	521	530	4,000	265
2004-05-11	520	520	520	520	500	260
2004-05-10	517	517	517	517	2,500	258.50
2004-05-07	553	553	553	553	5,500	276.50
2004-05-06	548	554	548	554	2,500	277
2004-04-30	550	550	550	550	500	275
2004-04-28	550	550	550	550	1,000	275
2004-04-27	554	554	550	550	2,500	275
2004-04-26	550	553	550	550	1,500	275
2004-04-23	554	554	554	554	7,500	277
2004-04-22	535	535	534	534	1,000	267
2004-04-21	545	545	528	528	2,500	264
2004-04-20	546	546	545	545	4,000	272.50
2004-04-19	526	526	526	526	2,500	263
2004-04-16	540	540	540	540	2,000	270
2004-04-15	542	542	540	540	7,500	270
2004-04-14	533	540	533	540	7,000	270
2004-04-13	535	535	533	533	2,500	266.50
2004-04-12	535	535	535	535	1,000	267.50
2004-04-08	530	530	530	530	500	265
2004-04-07	530	530	520	530	2,500	265
2004-04-06	538	538	538	538	2,000	269
2004-04-05	534	538	534	538	2,500	269
2004-04-02	534	534	530	534	7,000	267
2004-04-01	531	532	530	530	2,500	265
2004-03-31	529	530	529	530	1,000	265
2004-03-30	522	533	522	533	3,000	266.50
2004-03-29	515	519	515	519	1,000	259.50
2004-03-26	520	520	501	503	83,500	251.50
2004-03-25	526	527	526	527	4,500	263.50
2004-03-24	537	538	536	538	13,000	269
2004-03-23	531	534	531	534	1,500	267
2004-03-22	531	531	530	530	2,500	265
2004-03-19	530	530	530	530	3,500	265
2004-03-18	527	527	527	527	2,000	263.50
2004-03-17	522	526	515	524	5,500	262
2004-03-16	523	523	520	520	17,000	260
2004-03-15	520	520	520	520	3,000	260
2004-03-12	521	521	516	516	4,000	258
2004-03-11	518	518	518	518	1,000	259
2004-03-10	520	538	520	538	1,500	269
2004-03-09	520	520	520	520	13,500	260
2004-03-08	530	530	530	530	500	265
2004-03-03	530	530	530	530	500	265
2004-03-02	538	538	538	538	4,500	269
2004-03-01	530	530	530	530	1,000	265
2004-02-27	520	520	520	520	500	260
2004-02-26	509	509	509	509	19,000	254.50
2004-02-25	509	512	509	512	41,500	256
2004-02-24	513	513	510	510	8,000	255
2004-02-23	510	513	510	513	2,000	256.50
2004-02-20	510	510	506	506	2,500	253
2004-02-19	510	510	510	510	1,000	255
2004-02-18	512	513	512	513	3,000	256.50
2004-02-17	505	505	505	505	1,000	252.50
2004-02-16	505	505	505	505	500	252.50
2004-02-13	500	500	500	500	3,000	250
2004-02-12	510	510	500	500	3,500	250
2004-02-09	510	510	510	510	1,000	255
2004-02-06	510	510	502	510	2,000	255
2004-02-05	510	510	510	510	1,000	255
2004-02-04	514	514	514	514	500	257
2004-02-03	516	516	506	515	7,000	257.50
2004-02-02	516	516	515	516	2,000	258
2004-01-30	515	515	505	515	2,000	257.50
2004-01-29	515	515	515	515	1,000	257.50
2004-01-28	515	515	506	515	2,000	257.50
2004-01-27	519	519	515	515	1,500	257.50
2004-01-26	519	519	519	519	1,500	259.50
2004-01-23	520	520	510	519	9,500	259.50
2004-01-22	523	523	519	520	7,500	260
2004-01-21	520	520	518	518	1,500	259
2004-01-20	523	523	520	523	4,500	261.50
2004-01-19	520	520	520	520	2,500	260
2004-01-16	520	521	520	520	5,000	260
2004-01-15	519	520	517	520	2,000	260
2004-01-14	519	520	515	520	4,000	260
2004-01-13	514	515	514	515	1,000	257.50
2004-01-09	514	514	514	514	3,500	257
2004-01-08	524	524	524	524	1,500	262
2004-01-07	524	524	524	524	1,000	262
2004-01-06	525	525	520	524	7,000	262
2004-01-05	525	525	525	525	7,000	262.50

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