7438 コンドーテック(株) の時系列データ [2007年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2007-12-27	641	649	631	636	3,000	318
2007-12-26	630	650	630	650	2,100	325
2007-12-25	611	632	611	625	11,500	312.50
2007-12-21	611	614	601	606	26,600	303
2007-12-20	658	658	631	640	20,100	320
2007-12-19	696	700	649	660	22,400	330
2007-12-18	702	702	696	696	3,000	348
2007-12-17	721	721	691	692	9,600	346
2007-12-14	738	738	731	731	16,600	365.50
2007-12-13	766	767	737	738	28,800	369
2007-12-12	767	768	765	765	800	382.50
2007-12-11	762	772	762	770	1,600	385
2007-12-10	779	779	763	763	5,700	381.50
2007-12-07	780	780	774	779	8,900	389.50
2007-12-06	777	780	776	780	500	390
2007-12-05	781	781	780	780	400	390
2007-12-04	791	792	791	791	4,800	395.50
2007-12-03	797	802	791	801	1,600	400.50
2007-11-30	805	806	800	801	3,500	400.50
2007-11-29	810	810	805	805	200	402.50
2007-11-28	790	804	789	804	3,800	402
2007-11-27	780	780	779	779	900	389.50
2007-11-26	766	771	766	771	400	385.50
2007-11-22	806	806	790	790	7,300	395
2007-11-21	790	796	789	796	3,700	398
2007-11-20	796	796	781	790	2,000	395
2007-11-19	795	795	786	786	1,400	393
2007-11-16	801	801	786	786	3,200	393
2007-11-15	803	804	800	800	2,800	400
2007-11-14	772	805	772	805	1,500	402.50
2007-11-13	780	799	780	799	1,100	399.50
2007-11-12	780	780	780	780	600	390
2007-11-09	782	785	782	782	1,200	391
2007-11-08	811	811	783	785	2,400	392.50
2007-11-07	822	822	821	821	2,200	410.50
2007-11-06	825	830	820	821	8,100	410.50
2007-11-05	845	865	845	865	4,800	432.50
2007-11-02	859	859	848	848	2,300	424
2007-11-01	851	860	850	860	1,300	430
2007-10-31	848	857	848	850	1,600	425
2007-10-30	858	858	848	850	800	425
2007-10-29	869	869	842	857	800	428.50
2007-10-26	870	870	870	870	100	435
2007-10-25	869	869	869	869	100	434.50
2007-10-24	880	880	880	880	6,700	440
2007-10-23	840	860	840	860	4,100	430
2007-10-22	850	850	819	830	8,400	415
2007-10-19	887	889	884	889	1,100	444.50
2007-10-18	890	890	880	888	2,700	444
2007-10-17	885	899	876	889	1,500	444.50
2007-10-16	902	902	890	890	1,600	445
2007-10-15	905	905	905	905	1,200	452.50
2007-10-12	908	911	908	910	4,700	455
2007-10-11	910	910	905	910	5,800	455
2007-10-10	905	910	905	910	900	455
2007-10-09	911	920	903	903	9,300	451.50
2007-10-05	903	910	903	910	2,400	455
2007-10-04	903	910	903	910	1,600	455
2007-10-03	911	911	903	903	2,700	451.50
2007-10-02	934	934	920	920	2,800	460
2007-10-01	910	940	910	940	1,600	470
2007-09-28	921	937	921	936	600	468
2007-09-27	915	920	915	920	5,000	460
2007-09-26	900	901	900	900	3,100	450
2007-09-25	886	895	877	886	1,200	443
2007-09-21	920	920	899	899	7,300	449.50
2007-09-20	890	900	890	899	2,600	449.50
2007-09-19	877	890	877	885	3,300	442.50
2007-09-18	900	900	875	875	4,400	437.50
2007-09-14	906	906	891	900	900	450
2007-09-13	911	911	890	905	3,700	452.50
2007-09-12	919	930	919	920	2,300	460
2007-09-11	932	932	916	918	1,800	459
2007-09-10	940	944	933	939	900	469.50
2007-09-07	950	950	939	950	4,000	475
2007-09-06	950	950	950	950	1,000	475
2007-09-05	964	965	961	964	10,400	482
2007-09-04	964	964	964	964	1,600	482
2007-09-03	964	965	960	963	4,700	481.50
2007-08-31	960	963	960	963	2,700	481.50
2007-08-30	964	964	960	960	500	480
2007-08-29	960	963	960	963	1,100	481.50
2007-08-28	962	964	960	964	7,000	482
2007-08-27	961	964	961	964	800	482
2007-08-24	975	975	965	966	8,000	483
2007-08-23	983	983	970	978	6,600	489
2007-08-22	971	973	965	973	1,900	486.50
2007-08-21	988	988	980	980	1,000	490
2007-08-20	978	978	968	978	4,500	489
2007-08-17	990	990	969	974	5,300	487
2007-08-16	980	981	974	980	4,300	490
2007-08-15	1,003	1,003	1,000	1,000	2,900	500
2007-08-14	1,009	1,009	1,009	1,009	100	504.50
2007-08-13	1,003	1,010	1,003	1,008	800	504
2007-08-10	1,011	1,011	1,001	1,010	4,300	505
2007-08-09	1,049	1,049	1,020	1,030	1,500	515
2007-08-08	1,030	1,030	1,016	1,022	1,400	511
2007-08-07	1,038	1,038	1,030	1,030	4,600	515
2007-08-06	1,038	1,050	1,010	1,040	11,100	520
2007-08-03	1,040	1,040	1,020	1,035	500	517.50
2007-08-02	1,060	1,060	1,030	1,040	4,400	520
2007-08-01	1,040	1,040	1,030	1,030	1,900	515
2007-07-31	1,031	1,041	1,030	1,040	11,200	520
2007-07-30	971	1,040	971	1,040	11,800	520
2007-07-27	1,005	1,014	991	998	6,500	499
2007-07-26	1,049	1,050	1,028	1,048	6,100	524
2007-07-25	1,047	1,047	1,029	1,029	3,300	514.50
2007-07-24	1,055	1,060	1,047	1,047	15,900	523.50
2007-07-23	1,035	1,048	1,030	1,048	6,300	524
2007-07-20	1,040	1,044	1,026	1,039	11,000	519.50
2007-07-19	1,026	1,035	1,022	1,035	9,500	517.50
2007-07-18	1,047	1,047	1,020	1,020	18,400	510
2007-07-17	1,005	1,040	1,005	1,039	9,400	519.50
2007-07-13	997	1,001	997	998	1,300	499
2007-07-12	1,001	1,004	1,000	1,002	1,100	501
2007-07-11	1,002	1,009	999	999	2,400	499.50
2007-07-10	1,003	1,010	1,003	1,010	2,500	505
2007-07-09	1,001	1,004	1,001	1,004	900	502
2007-07-06	1,005	1,005	1,005	1,005	700	502.50
2007-07-05	1,010	1,010	1,000	1,004	2,300	502
2007-07-04	1,010	1,010	1,001	1,010	1,400	505
2007-07-03	1,025	1,025	1,010	1,010	2,500	505
2007-07-02	1,015	1,015	1,005	1,015	3,100	507.50
2007-06-29	1,032	1,032	1,006	1,020	6,500	510
2007-06-28	999	1,000	999	1,000	3,000	500
2007-06-27	990	990	990	990	100	495
2007-06-26	1,001	1,001	990	995	2,300	497.50
2007-06-25	1,024	1,024	1,000	1,010	9,000	505
2007-06-22	1,048	1,048	1,010	1,020	17,100	510
2007-06-21	988	994	988	994	4,700	497
2007-06-20	976	980	975	980	3,100	490
2007-06-19	975	976	975	976	3,600	488
2007-06-18	974	985	965	970	6,200	485
2007-06-15	968	970	964	966	4,600	483
2007-06-14	963	965	963	965	1,800	482.50
2007-06-13	961	970	961	963	1,800	481.50
2007-06-12	965	974	965	968	2,000	484
2007-06-11	974	974	968	968	3,600	484
2007-06-08	981	981	969	970	8,400	485
2007-06-07	964	980	964	980	2,500	490
2007-06-06	970	970	964	970	3,500	485
2007-06-05	973	973	970	970	4,600	485
2007-06-04	977	979	975	976	2,900	488
2007-06-01	969	975	965	975	2,200	487.50
2007-05-31	964	965	963	965	300	482.50
2007-05-30	969	969	963	963	1,100	481.50
2007-05-29	964	964	964	964	300	482
2007-05-28	963	969	963	969	700	484.50
2007-05-25	964	964	963	963	500	481.50
2007-05-24	980	980	964	974	6,300	487
2007-05-23	963	975	963	975	4,300	487.50
2007-05-22	969	975	962	963	3,400	481.50
2007-05-21	952	967	950	963	2,200	481.50
2007-05-18	970	970	961	961	2,700	480.50
2007-05-17	970	970	960	969	2,000	484.50
2007-05-16	969	969	965	969	2,700	484.50
2007-05-15	973	974	970	970	1,500	485
2007-05-14	971	974	971	974	1,000	487
2007-05-11	969	969	961	961	2,300	480.50
2007-05-10	969	969	964	969	7,100	484.50
2007-05-09	965	970	965	969	1,200	484.50
2007-05-08	967	969	963	969	2,600	484.50
2007-05-07	980	980	966	969	2,500	484.50
2007-05-02	973	975	965	970	3,000	485
2007-05-01	975	975	966	969	900	484.50
2007-04-27	970	970	969	970	900	485
2007-04-26	966	968	966	968	600	484
2007-04-25	975	975	966	966	700	483
2007-04-24	985	985	975	975	6,300	487.50
2007-04-23	963	969	963	965	2,800	482.50
2007-04-20	973	973	962	962	1,100	481
2007-04-19	965	965	963	963	1,200	481.50
2007-04-18	969	969	965	965	900	482.50
2007-04-17	955	966	955	966	3,100	483
2007-04-16	961	961	950	961	4,500	480.50
2007-04-13	961	963	956	961	2,400	480.50
2007-04-12	965	965	962	962	300	481
2007-04-11	969	970	969	970	2,400	485
2007-04-10	984	984	956	970	13,300	485
2007-04-09	985	987	977	987	3,100	493.50
2007-04-06	998	998	995	995	200	497.50
2007-04-05	995	999	995	995	6,800	497.50
2007-04-04	995	995	995	995	2,000	497.50
2007-04-03	995	996	994	995	7,900	497.50
2007-04-02	1,000	1,000	990	990	3,300	495
2007-03-30	992	1,000	988	1,000	4,500	500
2007-03-29	985	986	984	986	1,300	493
2007-03-28	1,005	1,005	986	986	900	493
2007-03-27	1,011	1,011	1,003	1,010	2,900	505
2007-03-26	1,020	1,025	1,010	1,018	4,600	509
2007-03-23	1,028	1,028	1,010	1,020	7,000	510
2007-03-22	1,006	1,008	1,004	1,008	3,700	504
2007-03-20	1,003	1,004	999	1,000	6,200	500
2007-03-19	997	998	988	988	3,200	494
2007-03-16	995	999	990	997	1,900	498.50
2007-03-15	999	999	995	996	1,100	498
2007-03-14	999	1,002	985	1,002	7,100	501
2007-03-13	1,001	1,010	999	1,004	17,500	502
2007-03-12	998	1,000	984	999	53,400	499.50
2007-03-09	990	994	990	994	600	497
2007-03-08	990	990	980	990	10,300	495
2007-03-07	976	980	975	980	5,800	490
2007-03-06	952	979	952	965	8,600	482.50
2007-03-05	990	990	962	962	6,800	481
2007-03-02	1,019	1,019	985	995	7,000	497.50
2007-03-01	1,025	1,025	1,003	1,003	2,300	501.50
2007-02-28	1,000	1,000	965	995	8,000	497.50
2007-02-27	1,039	1,039	1,025	1,026	4,000	513
2007-02-26	1,020	1,043	1,018	1,040	9,600	520
2007-02-23	1,017	1,019	1,006	1,019	14,100	509.50
2007-02-22	984	998	983	998	6,000	499
2007-02-21	972	990	972	982	6,300	491
2007-02-20	980	985	970	975	13,800	487.50
2007-02-19	965	979	965	979	20,400	489.50
2007-02-16	966	966	964	965	4,500	482.50
2007-02-15	971	971	966	970	5,700	485
2007-02-14	972	972	965	970	8,700	485
2007-02-13	960	972	960	972	4,000	486
2007-02-09	964	965	952	960	13,000	480
2007-02-08	972	974	962	965	8,800	482.50
2007-02-07	973	978	972	975	12,400	487.50
2007-02-06	973	978	973	975	9,800	487.50
2007-02-05	973	974	968	973	21,200	486.50
2007-02-02	975	975	973	973	6,100	486.50
2007-02-01	969	974	969	973	8,500	486.50
2007-01-31	965	970	962	969	9,200	484.50
2007-01-30	967	973	961	969	6,700	484.50
2007-01-29	974	974	960	961	21,200	480.50
2007-01-26	952	963	951	956	14,000	478
2007-01-25	960	965	950	950	10,700	475
2007-01-24	966	969	951	955	25,500	477.50
2007-01-23	970	973	953	956	25,900	478
2007-01-22	981	985	970	970	11,300	485
2007-01-19	979	980	971	977	7,300	488.50
2007-01-18	969	985	965	979	11,000	489.50
2007-01-17	964	965	960	964	7,900	482
2007-01-16	960	968	960	965	13,100	482.50
2007-01-15	965	969	954	966	9,900	483
2007-01-12	970	970	969	970	4,000	485
2007-01-11	970	970	970	970	3,700	485
2007-01-10	980	980	960	970	9,200	485
2007-01-09	979	985	979	980	5,600	490
2007-01-05	980	987	974	979	12,100	489.50
2007-01-04	989	993	978	980	10,400	490

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