7438 コンドーテック(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	491	495	485	492	13,900	492
2011-12-29	493	500	482	495	14,600	495
2011-12-28	480	499	478	494	16,300	494
2011-12-27	942	957	941	955	14,600	477.50
2011-12-26	917	946	913	942	11,700	471
2011-12-22	913	917	904	911	8,500	455.50
2011-12-21	914	919	910	913	11,500	456.50
2011-12-20	905	913	901	909	14,100	454.50
2011-12-19	892	905	892	896	10,400	448
2011-12-16	893	899	887	891	4,400	445.50
2011-12-15	904	905	893	893	8,700	446.50
2011-12-14	890	910	890	905	12,800	452.50
2011-12-13	888	901	888	891	7,700	445.50
2011-12-12	940	940	900	901	25,700	450.50
2011-12-09	835	939	835	937	40,300	468.50
2011-12-08	853	853	840	850	1,600	425
2011-12-07	843	853	843	846	1,800	423
2011-12-06	854	857	843	843	5,400	421.50
2011-12-05	855	857	842	854	2,600	427
2011-12-02	868	868	856	857	3,100	428.50
2011-12-01	869	874	865	871	3,600	435.50
2011-11-30	865	869	862	862	2,400	431
2011-11-29	853	880	850	880	7,000	440
2011-11-28	870	870	852	852	1,700	426
2011-11-25	872	872	856	856	2,500	428
2011-11-24	855	875	855	874	7,500	437
2011-11-22	867	877	863	877	3,400	438.50
2011-11-21	864	867	855	867	900	433.50
2011-11-18	869	869	852	864	2,800	432
2011-11-17	860	870	855	870	2,500	435
2011-11-16	860	872	857	862	1,000	431
2011-11-15	858	868	852	868	2,000	434
2011-11-14	867	870	855	862	800	431
2011-11-11	868	883	868	882	1,000	441
2011-11-10	869	883	861	883	1,600	441.50
2011-11-09	886	886	869	884	3,000	442
2011-11-08	860	889	854	871	2,300	435.50
2011-11-07	855	868	853	868	2,300	434
2011-11-04	847	869	846	866	2,900	433
2011-11-02	850	860	820	860	6,100	430
2011-11-01	884	884	863	863	3,500	431.50
2011-10-31	897	897	880	880	2,800	440
2011-10-28	894	894	882	882	2,100	441
2011-10-27	865	894	856	894	3,500	447
2011-10-26	867	867	863	864	3,900	432
2011-10-25	882	907	867	867	5,200	433.50
2011-10-24	871	881	858	881	7,200	440.50
2011-10-21	868	878	867	878	1,900	439
2011-10-20	895	895	865	865	3,500	432.50
2011-10-19	883	891	883	884	2,100	442
2011-10-18	909	910	883	884	3,800	442
2011-10-17	896	910	886	909	2,800	454.50
2011-10-14	893	900	881	881	3,700	440.50
2011-10-13	906	909	888	893	3,000	446.50
2011-10-12	891	902	886	887	3,800	443.50
2011-10-11	890	910	890	906	3,500	453
2011-10-07	879	885	871	879	2,300	439.50
2011-10-06	862	879	862	879	3,600	439.50
2011-10-05	892	892	868	871	5,300	435.50
2011-10-04	915	915	892	892	4,200	446
2011-10-03	920	920	889	900	2,500	450
2011-09-30	940	940	917	923	3,700	461.50
2011-09-29	925	940	908	940	12,100	470
2011-09-28	920	926	905	925	8,700	462.50
2011-09-27	919	922	907	920	7,000	460
2011-09-26	904	919	903	917	4,000	458.50
2011-09-22	920	920	904	919	4,900	459.50
2011-09-21	917	917	911	915	3,800	457.50
2011-09-20	905	911	902	902	2,600	451
2011-09-16	895	911	895	911	6,600	455.50
2011-09-15	897	897	887	893	3,000	446.50
2011-09-14	898	899	880	883	3,300	441.50
2011-09-13	905	909	893	897	3,300	448.50
2011-09-12	893	909	892	909	2,500	454.50
2011-09-09	898	908	893	905	12,900	452.50
2011-09-08	900	905	889	900	1,600	450
2011-09-07	895	900	886	900	1,800	450
2011-09-06	896	899	893	898	2,900	449
2011-09-05	883	896	880	896	2,800	448
2011-09-02	900	900	880	896	8,400	448
2011-09-01	919	920	896	900	6,100	450
2011-08-31	919	925	911	911	5,400	455.50
2011-08-30	900	912	896	912	5,100	456
2011-08-29	890	900	860	900	8,700	450
2011-08-26	870	882	861	880	3,400	440
2011-08-25	890	890	870	870	2,600	435
2011-08-24	880	880	860	875	3,900	437.50
2011-08-23	842	863	842	863	5,300	431.50
2011-08-22	831	844	831	837	2,600	418.50
2011-08-19	824	847	824	830	3,300	415
2011-08-18	840	840	828	839	2,000	419.50
2011-08-17	817	825	809	825	2,700	412.50
2011-08-16	813	823	807	807	1,300	403.50
2011-08-15	826	834	813	813	3,600	406.50
2011-08-12	824	824	785	796	4,900	398
2011-08-11	781	799	781	799	2,800	399.50
2011-08-10	848	848	788	801	7,000	400.50
2011-08-09	800	837	785	837	7,300	418.50
2011-08-08	840	840	825	827	4,700	413.50
2011-08-05	855	863	825	863	5,800	431.50
2011-08-04	871	896	871	895	2,000	447.50
2011-08-03	897	897	870	870	4,100	435
2011-08-02	918	918	903	905	3,600	452.50
2011-08-01	905	920	905	918	5,500	459
2011-07-29	915	921	903	903	2,500	451.50
2011-07-28	911	925	911	925	2,700	462.50
2011-07-27	924	924	901	917	6,700	458.50
2011-07-26	937	937	936	937	1,000	468.50
2011-07-25	935	951	932	943	10,700	471.50
2011-07-22	926	933	914	933	9,500	466.50
2011-07-21	926	931	912	926	3,800	463
2011-07-20	947	947	926	926	3,000	463
2011-07-19	925	939	925	939	3,200	469.50
2011-07-15	924	940	919	940	2,900	470
2011-07-14	916	964	916	924	9,400	462
2011-07-13	878	910	850	908	12,400	454
2011-07-12	902	909	878	892	11,600	446
2011-07-11	926	930	911	911	11,800	455.50
2011-07-08	957	957	941	941	9,700	470.50
2011-07-07	969	970	957	957	1,800	478.50
2011-07-06	958	967	915	967	15,200	483.50
2011-07-05	972	979	967	967	3,900	483.50
2011-07-04	990	990	979	979	10,500	489.50
2011-07-01	990	993	987	987	5,000	493.50
2011-06-30	995	995	979	987	10,300	493.50
2011-06-29	978	994	978	994	16,000	497
2011-06-28	985	986	985	986	1,600	493
2011-06-27	980	987	977	985	5,000	492.50
2011-06-24	994	995	980	984	11,900	492
2011-06-23	989	994	981	991	16,000	495.50
2011-06-22	987	990	984	988	11,700	494
2011-06-21	980	987	979	982	11,700	491
2011-06-20	970	976	967	976	11,200	488
2011-06-17	973	974	967	967	7,500	483.50
2011-06-16	961	979	961	973	7,200	486.50
2011-06-15	963	990	960	973	19,000	486.50
2011-06-14	968	982	968	973	12,300	486.50
2011-06-13	964	978	962	963	11,800	481.50
2011-06-10	995	996	971	979	41,800	489.50
2011-06-09	946	993	946	955	19,400	477.50
2011-06-08	940	944	929	944	4,800	472
2011-06-07	935	950	933	950	10,400	475
2011-06-06	931	940	925	934	19,400	467
2011-06-03	948	972	940	940	17,400	470
2011-06-02	970	977	950	951	33,500	475.50
2011-06-01	975	992	960	985	42,900	492.50
2011-05-31	996	1,010	965	987	201,200	493.50
2011-05-30	849	993	843	993	375,500	496.50
2011-05-27	848	855	825	843	65,600	421.50
2011-05-26	823	847	823	847	38,000	423.50
2011-05-25	819	825	818	823	11,700	411.50
2011-05-24	818	819	812	816	17,800	408
2011-05-23	825	825	815	824	23,700	412
2011-05-20	832	832	825	825	9,300	412.50
2011-05-19	816	833	815	824	30,900	412
2011-05-18	806	811	803	811	16,100	405.50
2011-05-17	798	804	794	803	12,100	401.50
2011-05-16	787	797	782	797	21,900	398.50
2011-05-13	792	793	782	792	10,200	396
2011-05-12	807	810	788	788	28,800	394
2011-05-11	824	825	810	817	21,900	408.50
2011-05-10	812	825	811	811	23,300	405.50
2011-05-09	795	808	795	807	24,300	403.50
2011-05-06	789	791	782	791	14,800	395.50
2011-05-02	772	790	772	790	13,600	395
2011-04-28	781	785	766	772	19,200	386
2011-04-27	788	788	776	778	21,500	389
2011-04-26	770	785	762	781	30,400	390.50
2011-04-25	744	764	744	759	11,200	379.50
2011-04-22	780	780	740	750	24,500	375
2011-04-21	760	789	753	770	88,900	385
2011-04-20	686	690	681	690	1,800	345
2011-04-19	694	694	681	685	3,000	342.50
2011-04-18	698	698	680	689	2,600	344.50
2011-04-15	700	700	690	699	4,100	349.50
2011-04-14	696	699	694	699	7,700	349.50
2011-04-13	678	695	672	695	9,000	347.50
2011-04-12	675	680	675	679	1,100	339.50
2011-04-11	672	673	664	673	3,100	336.50
2011-04-08	649	660	640	660	13,500	330
2011-04-07	668	668	635	650	11,700	325
2011-04-06	671	672	664	668	5,900	334
2011-04-05	693	693	678	678	3,300	339
2011-04-04	700	705	693	693	9,800	346.50
2011-04-01	710	711	690	702	11,300	351
2011-03-31	698	708	684	705	21,300	352.50
2011-03-30	679	686	679	686	1,400	343
2011-03-29	668	680	660	680	2,700	340
2011-03-28	701	710	686	686	16,900	343
2011-03-25	673	693	673	691	11,400	345.50
2011-03-24	694	694	683	683	10,400	341.50
2011-03-23	669	687	660	687	13,100	343.50
2011-03-22	662	670	650	669	14,600	334.50
2011-03-18	628	642	620	642	6,000	321
2011-03-17	570	611	570	611	2,400	305.50
2011-03-16	578	615	578	610	2,500	305
2011-03-15	620	620	577	589	14,000	294.50
2011-03-14	630	636	608	624	14,800	312
2011-03-11	620	628	612	628	1,300	314
2011-03-10	623	628	623	625	1,200	312.50
2011-03-09	629	629	627	627	2,300	313.50
2011-03-08	629	629	629	629	600	314.50
2011-03-07	629	629	629	629	100	314.50
2011-03-04	635	635	635	635	100	317.50
2011-03-03	635	636	625	636	2,900	318
2011-03-02	627	637	627	637	2,900	318.50
2011-03-01	636	639	636	637	2,600	318.50
2011-02-28	629	635	628	635	1,400	317.50
2011-02-24	634	634	628	628	4,000	314
2011-02-23	628	634	626	630	2,700	315
2011-02-22	636	636	630	630	2,100	315
2011-02-21	639	639	634	634	3,700	317
2011-02-18	627	630	627	630	1,700	315
2011-02-17	626	629	626	629	1,700	314.50
2011-02-16	627	629	624	626	4,400	313
2011-02-14	627	627	625	626	1,500	313
2011-02-10	622	626	617	626	4,700	313
2011-02-09	617	624	617	623	3,900	311.50
2011-02-08	622	626	620	620	6,900	310
2011-02-07	620	622	616	618	2,000	309
2011-02-04	629	629	613	613	3,100	306.50
2011-02-02	629	629	618	625	6,900	312.50
2011-02-01	620	628	617	626	8,900	313
2011-01-31	616	619	615	619	2,600	309.50
2011-01-28	615	620	615	619	5,800	309.50
2011-01-27	615	618	610	616	3,400	308
2011-01-26	606	615	606	615	3,900	307.50
2011-01-25	607	607	606	606	1,300	303
2011-01-24	611	611	609	610	4,400	305
2011-01-21	604	608	597	608	5,900	304
2011-01-20	602	604	599	604	3,900	302
2011-01-19	600	605	592	602	9,900	301
2011-01-18	600	600	598	599	8,200	299.50
2011-01-17	594	600	594	600	2,200	300
2011-01-14	597	598	592	593	8,100	296.50
2011-01-13	599	599	592	597	4,100	298.50
2011-01-12	599	599	594	594	5,100	297
2011-01-11	597	598	595	596	2,700	298
2011-01-07	597	599	593	593	2,900	296.50
2011-01-06	595	598	592	598	4,700	299
2011-01-05	597	597	590	590	3,900	295
2011-01-04	581	588	580	587	5,800	293.50

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