7438 コンドーテック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,127	1,132	1,103	1,131	35,800	1,131
2020-12-29	1,120	1,122	1,083	1,122	27,300	1,122
2020-12-28	1,100	1,110	1,090	1,106	23,400	1,106
2020-12-25	1,078	1,095	1,068	1,095	19,700	1,095
2020-12-24	1,071	1,072	1,060	1,070	24,500	1,070
2020-12-23	1,039	1,057	1,039	1,057	9,400	1,057
2020-12-22	1,058	1,059	1,036	1,037	11,700	1,037
2020-12-21	1,059	1,062	1,050	1,060	8,000	1,060
2020-12-18	1,064	1,064	1,051	1,059	9,600	1,059
2020-12-17	1,070	1,071	1,052	1,057	7,500	1,057
2020-12-16	1,072	1,080	1,054	1,072	11,900	1,072
2020-12-15	1,040	1,068	1,040	1,059	9,300	1,059
2020-12-14	1,055	1,073	1,036	1,042	17,800	1,042
2020-12-11	1,029	1,064	1,024	1,055	18,700	1,055
2020-12-10	1,027	1,038	1,027	1,032	12,800	1,032
2020-12-09	1,021	1,040	1,020	1,034	7,400	1,034
2020-12-08	1,022	1,032	1,021	1,028	6,800	1,028
2020-12-07	1,033	1,040	1,017	1,024	13,700	1,024
2020-12-04	1,031	1,031	1,020	1,030	7,500	1,030
2020-12-03	1,013	1,031	1,010	1,031	10,600	1,031
2020-12-02	1,027	1,038	1,004	1,006	33,200	1,006
2020-12-01	1,022	1,038	1,020	1,021	28,300	1,021
2020-11-30	1,068	1,068	1,016	1,016	33,600	1,016
2020-11-27	1,069	1,082	1,055	1,067	26,700	1,067
2020-11-26	1,074	1,074	1,057	1,068	10,800	1,068
2020-11-25	1,081	1,081	1,059	1,060	17,700	1,060
2020-11-24	1,069	1,083	1,061	1,083	23,900	1,083
2020-11-20	1,059	1,059	1,028	1,039	14,200	1,039
2020-11-19	1,030	1,044	1,030	1,044	10,400	1,044
2020-11-18	1,040	1,042	1,031	1,033	14,900	1,033
2020-11-17	1,058	1,058	1,035	1,047	22,000	1,047
2020-11-16	1,065	1,065	1,043	1,056	25,000	1,056
2020-11-13	1,090	1,090	1,055	1,057	19,900	1,057
2020-11-12	1,100	1,100	1,071	1,090	21,100	1,090
2020-11-11	1,093	1,100	1,078	1,100	34,500	1,100
2020-11-10	1,080	1,085	1,068	1,082	48,100	1,082
2020-11-09	1,070	1,070	1,055	1,070	16,100	1,070
2020-11-06	1,052	1,068	1,047	1,061	23,000	1,061
2020-11-05	1,026	1,072	1,023	1,029	53,200	1,029
2020-11-04	1,030	1,041	1,014	1,025	22,300	1,025
2020-11-02	1,011	1,036	1,011	1,023	22,500	1,023
2020-10-30	1,027	1,034	1,005	1,009	26,900	1,009
2020-10-29	1,021	1,042	1,021	1,029	16,800	1,029
2020-10-28	1,046	1,052	1,012	1,021	23,100	1,021
2020-10-27	1,052	1,058	1,032	1,053	16,400	1,053
2020-10-26	1,055	1,058	1,036	1,044	13,300	1,044
2020-10-23	1,057	1,064	1,039	1,064	15,200	1,064
2020-10-22	1,063	1,063	1,043	1,049	17,300	1,049
2020-10-21	1,053	1,067	1,051	1,062	15,000	1,062
2020-10-20	1,084	1,084	1,052	1,052	15,700	1,052
2020-10-19	1,053	1,085	1,053	1,084	24,900	1,084
2020-10-16	1,030	1,062	1,023	1,053	24,200	1,053
2020-10-15	1,036	1,044	1,028	1,030	44,800	1,030
2020-10-14	1,042	1,047	1,034	1,036	15,800	1,036
2020-10-13	1,070	1,077	1,047	1,049	21,600	1,049
2020-10-12	1,075	1,077	1,062	1,070	16,700	1,070
2020-10-09	1,089	1,089	1,070	1,074	32,000	1,074
2020-10-08	1,093	1,098	1,077	1,080	33,700	1,080
2020-10-07	1,100	1,100	1,092	1,093	19,600	1,093
2020-10-06	1,135	1,140	1,100	1,103	32,800	1,103
2020-10-05	1,147	1,166	1,121	1,134	32,300	1,134
2020-10-02	1,218	1,218	1,141	1,141	47,800	1,141
2020-09-30	1,309	1,309	1,190	1,219	25,000	1,219
2020-09-29	1,282	1,318	1,267	1,316	42,500	1,316
2020-09-28	1,279	1,289	1,265	1,281	67,800	1,281
2020-09-25	1,254	1,291	1,242	1,255	78,000	1,255
2020-09-24	1,269	1,284	1,231	1,237	39,300	1,237
2020-09-23	1,300	1,318	1,278	1,290	35,700	1,290
2020-09-18	1,298	1,320	1,298	1,318	29,800	1,318
2020-09-17	1,289	1,305	1,274	1,305	35,600	1,305
2020-09-16	1,283	1,291	1,250	1,280	45,700	1,280
2020-09-15	1,254	1,274	1,217	1,272	42,900	1,272
2020-09-14	1,257	1,287	1,250	1,257	62,800	1,257
2020-09-11	1,231	1,259	1,217	1,244	47,700	1,244
2020-09-10	1,200	1,228	1,198	1,225	74,300	1,225
2020-09-09	1,168	1,199	1,164	1,198	34,600	1,198
2020-09-08	1,183	1,183	1,164	1,179	28,500	1,179
2020-09-07	1,174	1,194	1,168	1,189	45,000	1,189
2020-09-04	1,181	1,195	1,170	1,192	53,100	1,192
2020-09-03	1,185	1,193	1,175	1,181	33,200	1,181
2020-09-02	1,165	1,171	1,154	1,169	17,400	1,169
2020-09-01	1,173	1,185	1,156	1,167	25,300	1,167
2020-08-31	1,189	1,191	1,166	1,172	27,400	1,172
2020-08-28	1,169	1,185	1,150	1,173	25,800	1,173
2020-08-27	1,157	1,169	1,156	1,169	9,500	1,169
2020-08-26	1,159	1,162	1,135	1,159	11,700	1,159
2020-08-25	1,151	1,161	1,146	1,159	15,500	1,159
2020-08-24	1,144	1,148	1,135	1,140	12,200	1,140
2020-08-21	1,145	1,147	1,137	1,147	5,500	1,147
2020-08-20	1,147	1,152	1,129	1,134	13,700	1,134
2020-08-19	1,168	1,168	1,142	1,147	9,700	1,147
2020-08-18	1,179	1,189	1,174	1,174	16,000	1,174
2020-08-17	1,184	1,184	1,167	1,174	6,100	1,174
2020-08-14	1,174	1,188	1,170	1,173	23,200	1,173
2020-08-13	1,169	1,175	1,157	1,166	25,000	1,166
2020-08-12	1,142	1,164	1,142	1,161	22,300	1,161
2020-08-11	1,085	1,150	1,085	1,150	26,500	1,150
2020-08-07	1,095	1,108	1,084	1,084	17,400	1,084
2020-08-06	1,113	1,127	1,113	1,125	19,800	1,125
2020-08-05	1,111	1,119	1,091	1,113	16,200	1,113
2020-08-04	1,120	1,146	1,110	1,120	24,700	1,120
2020-08-03	1,121	1,127	1,110	1,117	20,500	1,117
2020-07-31	1,167	1,167	1,111	1,121	18,200	1,121
2020-07-30	1,152	1,170	1,139	1,167	21,300	1,167
2020-07-29	1,150	1,150	1,127	1,142	16,300	1,142
2020-07-28	1,150	1,158	1,141	1,148	14,800	1,148
2020-07-27	1,133	1,150	1,125	1,150	23,600	1,150
2020-07-22	1,147	1,147	1,122	1,123	17,600	1,123
2020-07-21	1,135	1,148	1,134	1,147	17,000	1,147
2020-07-20	1,150	1,150	1,120	1,135	20,200	1,135
2020-07-17	1,164	1,172	1,159	1,168	13,100	1,168
2020-07-16	1,160	1,160	1,150	1,157	11,000	1,157
2020-07-15	1,132	1,164	1,125	1,164	17,000	1,164
2020-07-14	1,124	1,124	1,109	1,120	21,200	1,120
2020-07-13	1,103	1,135	1,103	1,135	23,400	1,135
2020-07-10	1,117	1,131	1,089	1,089	29,100	1,089
2020-07-09	1,153	1,163	1,127	1,128	18,800	1,128
2020-07-08	1,150	1,177	1,147	1,149	32,400	1,149
2020-07-07	1,135	1,160	1,134	1,150	33,800	1,150
2020-07-06	1,139	1,144	1,106	1,116	32,200	1,116
2020-07-03	1,093	1,122	1,081	1,120	18,100	1,120
2020-07-02	1,116	1,122	1,083	1,094	33,500	1,094
2020-07-01	1,150	1,150	1,116	1,116	24,200	1,116
2020-06-30	1,166	1,168	1,145	1,155	18,600	1,155
2020-06-29	1,160	1,170	1,150	1,150	21,500	1,150
2020-06-26	1,125	1,166	1,120	1,166	29,500	1,166
2020-06-25	1,137	1,137	1,108	1,118	13,000	1,118
2020-06-24	1,165	1,165	1,125	1,138	17,900	1,138
2020-06-23	1,165	1,178	1,143	1,158	29,300	1,158
2020-06-22	1,133	1,167	1,132	1,163	43,700	1,163
2020-06-19	1,137	1,144	1,123	1,137	18,900	1,137
2020-06-18	1,100	1,137	1,089	1,136	22,600	1,136
2020-06-17	1,112	1,122	1,094	1,100	26,500	1,100
2020-06-16	1,084	1,125	1,080	1,122	34,500	1,122
2020-06-15	1,086	1,103	1,066	1,066	20,200	1,066
2020-06-12	1,100	1,113	1,080	1,086	36,800	1,086
2020-06-11	1,148	1,159	1,118	1,122	42,100	1,122
2020-06-10	1,134	1,148	1,134	1,148	19,800	1,148
2020-06-09	1,125	1,144	1,118	1,144	24,200	1,144
2020-06-08	1,097	1,125	1,097	1,124	32,900	1,124
2020-06-05	1,086	1,092	1,080	1,092	18,400	1,092
2020-06-04	1,070	1,091	1,051	1,091	36,900	1,091
2020-06-03	1,062	1,077	1,047	1,063	35,500	1,063
2020-06-02	1,062	1,066	1,050	1,061	29,200	1,061
2020-06-01	1,056	1,069	1,049	1,062	27,200	1,062
2020-05-29	1,099	1,108	1,063	1,063	41,700	1,063
2020-05-28	1,100	1,109	1,061	1,101	59,800	1,101
2020-05-27	1,105	1,110	1,057	1,110	39,700	1,110
2020-05-26	1,110	1,121	1,085	1,105	39,200	1,105
2020-05-25	1,075	1,100	1,062	1,100	32,700	1,100
2020-05-22	1,065	1,075	1,055	1,063	29,000	1,063
2020-05-21	1,048	1,065	1,027	1,065	24,700	1,065
2020-05-20	1,022	1,046	1,022	1,042	22,400	1,042
2020-05-19	1,005	1,024	997	1,022	22,000	1,022
2020-05-18	1,008	1,010	999	1,005	16,200	1,005
2020-05-15	970	1,007	970	1,007	18,600	1,007
2020-05-14	998	1,007	967	967	24,400	967
2020-05-13	982	995	967	995	13,700	995
2020-05-12	982	996	982	992	15,400	992
2020-05-11	975	990	971	977	28,300	977
2020-05-08	945	964	945	964	31,300	964
2020-05-07	929	943	929	942	13,700	942
2020-05-01	919	935	915	927	18,700	927
2020-04-30	928	933	917	922	25,500	922
2020-04-28	923	923	899	913	22,800	913
2020-04-27	912	916	896	913	32,100	913
2020-04-24	908	908	893	897	31,500	897
2020-04-23	890	909	887	909	24,100	909
2020-04-22	888	896	876	892	22,000	892
2020-04-21	884	895	871	895	15,500	895
2020-04-20	893	899	875	886	20,000	886
2020-04-17	892	920	889	893	26,800	893
2020-04-16	872	907	872	907	30,700	907
2020-04-15	910	910	876	877	27,200	877
2020-04-14	913	913	893	900	30,100	900
2020-04-13	933	933	912	916	11,700	916
2020-04-10	913	937	906	933	20,600	933
2020-04-09	917	923	902	912	22,000	912
2020-04-08	885	916	879	910	33,900	910
2020-04-07	893	906	862	887	38,800	887
2020-04-06	854	893	851	885	30,600	885
2020-04-03	861	886	852	864	22,000	864
2020-04-02	873	878	852	862	33,700	862
2020-04-01	917	933	872	879	35,800	879
2020-03-31	948	952	910	929	24,800	929
2020-03-30	968	968	916	947	65,300	947
2020-03-27	970	1,009	946	1,009	129,800	1,009
2020-03-26	919	940	885	940	47,000	940
2020-03-25	940	940	882	921	58,400	921
2020-03-24	879	911	870	911	70,100	911
2020-03-23	786	867	785	864	53,500	864
2020-03-19	805	820	776	785	61,100	785
2020-03-18	827	867	783	785	61,500	785
2020-03-17	742	830	722	825	69,400	825
2020-03-16	810	823	737	753	124,000	753
2020-03-13	790	812	760	798	83,000	798
2020-03-12	860	860	821	831	51,200	831
2020-03-11	874	902	869	870	33,500	870
2020-03-10	841	877	819	877	61,700	877
2020-03-09	896	903	868	871	72,800	871
2020-03-06	939	939	910	910	54,800	910
2020-03-05	948	957	945	953	40,600	953
2020-03-04	912	939	910	933	22,800	933
2020-03-03	962	977	922	922	52,900	922
2020-03-02	953	974	952	956	74,400	956
2020-02-28	994	1,005	949	953	110,300	953
2020-02-27	1,128	1,135	1,084	1,084	47,900	1,084
2020-02-26	1,123	1,142	1,119	1,138	33,800	1,138
2020-02-25	1,143	1,159	1,125	1,138	63,800	1,138
2020-02-21	1,168	1,177	1,168	1,173	25,500	1,173
2020-02-20	1,166	1,177	1,164	1,166	20,300	1,166
2020-02-19	1,160	1,174	1,160	1,166	20,700	1,166
2020-02-18	1,173	1,178	1,154	1,160	34,000	1,160
2020-02-17	1,180	1,180	1,164	1,173	30,800	1,173
2020-02-14	1,178	1,188	1,169	1,180	42,100	1,180
2020-02-13	1,161	1,178	1,160	1,176	18,400	1,176
2020-02-12	1,180	1,183	1,158	1,163	27,100	1,163
2020-02-10	1,178	1,195	1,171	1,188	16,400	1,188
2020-02-07	1,185	1,198	1,174	1,179	31,100	1,179
2020-02-06	1,172	1,198	1,171	1,190	50,400	1,190
2020-02-05	1,172	1,172	1,160	1,165	16,600	1,165
2020-02-04	1,146	1,172	1,146	1,172	21,100	1,172
2020-02-03	1,106	1,144	1,106	1,139	17,000	1,139
2020-01-31	1,095	1,131	1,095	1,125	25,200	1,125
2020-01-30	1,111	1,115	1,087	1,095	40,800	1,095
2020-01-29	1,124	1,124	1,111	1,116	12,900	1,116
2020-01-28	1,113	1,131	1,100	1,124	32,500	1,124
2020-01-27	1,138	1,141	1,120	1,123	25,600	1,123
2020-01-24	1,174	1,174	1,152	1,152	22,300	1,152
2020-01-23	1,170	1,179	1,169	1,175	18,600	1,175
2020-01-22	1,160	1,178	1,160	1,170	18,800	1,170
2020-01-21	1,155	1,178	1,155	1,158	30,300	1,158
2020-01-20	1,131	1,158	1,130	1,155	16,400	1,155
2020-01-17	1,152	1,153	1,130	1,133	22,500	1,133
2020-01-16	1,163	1,165	1,149	1,149	15,400	1,149
2020-01-15	1,152	1,155	1,148	1,152	10,700	1,152
2020-01-14	1,148	1,163	1,137	1,160	26,300	1,160
2020-01-10	1,136	1,148	1,136	1,146	7,200	1,146
2020-01-09	1,133	1,142	1,133	1,136	14,800	1,136
2020-01-08	1,147	1,147	1,100	1,126	39,300	1,126
2020-01-07	1,134	1,163	1,134	1,161	22,000	1,161
2020-01-06	1,135	1,137	1,111	1,129	42,900	1,129

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