7438 コンドーテック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,151	1,157	1,148	1,157	41,700	1,157
2023-12-28	1,138	1,151	1,135	1,151	41,900	1,151
2023-12-27	1,136	1,140	1,129	1,139	60,500	1,139
2023-12-26	1,136	1,145	1,135	1,136	45,800	1,136
2023-12-25	1,154	1,155	1,135	1,139	36,700	1,139
2023-12-22	1,143	1,153	1,141	1,147	37,100	1,147
2023-12-21	1,138	1,149	1,134	1,139	24,600	1,139
2023-12-20	1,142	1,148	1,137	1,140	52,100	1,140
2023-12-19	1,140	1,145	1,131	1,139	44,200	1,139
2023-12-18	1,146	1,146	1,134	1,140	31,200	1,140
2023-12-15	1,149	1,156	1,143	1,150	52,400	1,150
2023-12-14	1,157	1,162	1,149	1,152	35,500	1,152
2023-12-13	1,167	1,167	1,148	1,153	37,900	1,153
2023-12-12	1,170	1,170	1,155	1,161	22,600	1,161
2023-12-11	1,171	1,171	1,158	1,166	23,500	1,166
2023-12-08	1,160	1,171	1,158	1,159	45,700	1,159
2023-12-07	1,163	1,180	1,162	1,169	63,700	1,169
2023-12-06	1,167	1,173	1,163	1,172	50,900	1,172
2023-12-05	1,174	1,181	1,169	1,173	38,800	1,173
2023-12-04	1,164	1,182	1,156	1,180	23,000	1,180
2023-12-01	1,178	1,183	1,156	1,164	74,900	1,164
2023-11-30	1,160	1,179	1,154	1,169	70,000	1,169
2023-11-29	1,150	1,156	1,148	1,150	54,100	1,150
2023-11-28	1,150	1,159	1,149	1,158	46,000	1,158
2023-11-27	1,150	1,155	1,145	1,147	37,000	1,147
2023-11-24	1,158	1,158	1,148	1,150	24,700	1,150
2023-11-22	1,141	1,156	1,140	1,150	36,100	1,150
2023-11-21	1,137	1,146	1,137	1,145	36,400	1,145
2023-11-20	1,156	1,158	1,136	1,136	65,100	1,136
2023-11-17	1,162	1,163	1,152	1,156	26,200	1,156
2023-11-16	1,157	1,161	1,151	1,155	17,300	1,155
2023-11-15	1,158	1,164	1,152	1,163	26,500	1,163
2023-11-14	1,155	1,159	1,150	1,156	11,600	1,156
2023-11-13	1,164	1,165	1,151	1,151	34,100	1,151
2023-11-10	1,150	1,161	1,136	1,155	65,300	1,155
2023-11-09	1,140	1,153	1,139	1,151	27,200	1,151
2023-11-08	1,175	1,175	1,144	1,149	75,200	1,149
2023-11-07	1,163	1,170	1,161	1,165	30,900	1,165
2023-11-06	1,165	1,165	1,152	1,159	37,200	1,159
2023-11-02	1,160	1,160	1,144	1,150	34,200	1,150
2023-11-01	1,160	1,161	1,145	1,153	49,200	1,153
2023-10-31	1,130	1,133	1,119	1,132	36,600	1,132
2023-10-30	1,124	1,130	1,112	1,119	46,500	1,119
2023-10-27	1,121	1,125	1,118	1,121	34,400	1,121
2023-10-26	1,119	1,124	1,110	1,112	49,100	1,112
2023-10-25	1,117	1,121	1,111	1,115	37,300	1,115
2023-10-24	1,115	1,117	1,095	1,113	47,800	1,113
2023-10-23	1,120	1,122	1,111	1,112	48,600	1,112
2023-10-20	1,107	1,115	1,103	1,113	27,700	1,113
2023-10-19	1,115	1,118	1,105	1,107	42,600	1,107
2023-10-18	1,135	1,135	1,118	1,124	35,400	1,124
2023-10-17	1,127	1,136	1,120	1,124	26,700	1,124
2023-10-16	1,142	1,151	1,123	1,125	43,300	1,125
2023-10-13	1,144	1,147	1,133	1,142	40,100	1,142
2023-10-12	1,161	1,161	1,142	1,152	17,500	1,152
2023-10-11	1,155	1,160	1,142	1,145	22,700	1,145
2023-10-10	1,160	1,161	1,152	1,159	15,200	1,159
2023-10-06	1,145	1,149	1,136	1,140	19,700	1,140
2023-10-05	1,122	1,143	1,122	1,142	20,900	1,142
2023-10-04	1,116	1,137	1,116	1,121	40,000	1,121
2023-10-03	1,173	1,173	1,142	1,142	23,700	1,142
2023-10-02	1,176	1,190	1,166	1,166	24,400	1,166
2023-09-29	1,187	1,191	1,176	1,179	30,100	1,179
2023-09-28	1,189	1,194	1,181	1,185	23,900	1,185
2023-09-27	1,195	1,207	1,183	1,204	33,700	1,204
2023-09-26	1,211	1,211	1,194	1,197	24,400	1,197
2023-09-25	1,188	1,202	1,183	1,201	20,400	1,201
2023-09-22	1,173	1,186	1,171	1,178	25,400	1,178
2023-09-21	1,181	1,190	1,178	1,178	18,600	1,178
2023-09-20	1,200	1,203	1,184	1,186	33,700	1,186
2023-09-19	1,192	1,200	1,187	1,200	64,300	1,200
2023-09-15	1,185	1,185	1,177	1,180	25,700	1,180
2023-09-14	1,171	1,179	1,166	1,176	25,400	1,176
2023-09-13	1,163	1,170	1,160	1,169	26,500	1,169
2023-09-12	1,169	1,177	1,164	1,172	12,700	1,172
2023-09-11	1,182	1,182	1,162	1,169	25,300	1,169
2023-09-08	1,179	1,186	1,178	1,178	37,200	1,178
2023-09-07	1,191	1,195	1,185	1,185	22,200	1,185
2023-09-06	1,187	1,196	1,186	1,193	23,500	1,193
2023-09-05	1,199	1,199	1,186	1,187	25,200	1,187
2023-09-04	1,193	1,199	1,187	1,199	34,200	1,199
2023-09-01	1,180	1,193	1,176	1,193	41,200	1,193
2023-08-31	1,179	1,186	1,175	1,179	20,300	1,179
2023-08-30	1,171	1,175	1,166	1,171	22,300	1,171
2023-08-29	1,170	1,170	1,160	1,166	21,700	1,166
2023-08-28	1,171	1,172	1,162	1,168	19,600	1,168
2023-08-25	1,160	1,170	1,156	1,156	24,400	1,156
2023-08-24	1,172	1,173	1,163	1,166	21,400	1,166
2023-08-23	1,151	1,164	1,151	1,161	20,900	1,161
2023-08-22	1,151	1,155	1,147	1,152	15,300	1,152
2023-08-21	1,155	1,164	1,144	1,144	24,600	1,144
2023-08-18	1,169	1,172	1,164	1,162	6,600	1,162
2023-08-17	1,178	1,178	1,153	1,169	27,800	1,169
2023-08-16	1,178	1,186	1,174	1,177	24,600	1,177
2023-08-15	1,181	1,186	1,177	1,180	18,600	1,180
2023-08-14	1,182	1,189	1,174	1,176	27,100	1,176
2023-08-10	1,184	1,201	1,177	1,194	43,100	1,194
2023-08-09	1,191	1,193	1,176	1,187	33,500	1,187
2023-08-08	1,196	1,206	1,196	1,200	11,500	1,200
2023-08-07	1,187	1,200	1,182	1,196	20,300	1,196
2023-08-04	1,181	1,193	1,181	1,187	22,000	1,187
2023-08-03	1,197	1,197	1,183	1,183	43,300	1,183
2023-08-02	1,204	1,215	1,204	1,205	18,000	1,205
2023-08-01	1,205	1,213	1,201	1,213	19,300	1,213
2023-07-31	1,217	1,217	1,203	1,208	24,400	1,208
2023-07-28	1,202	1,214	1,193	1,210	51,500	1,210
2023-07-27	1,204	1,215	1,204	1,210	29,500	1,210
2023-07-26	1,220	1,220	1,197	1,210	33,700	1,210
2023-07-25	1,199	1,225	1,196	1,224	41,700	1,224
2023-07-24	1,183	1,198	1,183	1,194	27,700	1,194
2023-07-21	1,196	1,196	1,180	1,181	22,400	1,181
2023-07-20	1,180	1,193	1,180	1,189	22,300	1,189
2023-07-19	1,190	1,206	1,180	1,189	23,000	1,189
2023-07-18	1,173	1,189	1,173	1,186	26,100	1,186
2023-07-14	1,201	1,203	1,171	1,176	40,000	1,176
2023-07-13	1,203	1,203	1,183	1,185	26,900	1,185
2023-07-12	1,206	1,216	1,195	1,195	16,900	1,195
2023-07-11	1,225	1,233	1,211	1,211	31,900	1,211
2023-07-10	1,193	1,225	1,193	1,216	34,100	1,216
2023-07-07	1,196	1,204	1,182	1,193	23,600	1,193
2023-07-06	1,215	1,215	1,200	1,202	28,900	1,202
2023-07-05	1,215	1,223	1,208	1,221	28,800	1,221
2023-07-04	1,208	1,226	1,206	1,221	33,600	1,221
2023-07-03	1,211	1,221	1,209	1,213	16,200	1,213
2023-06-30	1,198	1,203	1,183	1,200	44,900	1,200
2023-06-29	1,197	1,213	1,190	1,198	35,000	1,198
2023-06-28	1,188	1,196	1,177	1,192	43,600	1,192
2023-06-27	1,146	1,183	1,142	1,175	68,100	1,175
2023-06-26	1,130	1,143	1,126	1,135	45,500	1,135
2023-06-23	1,139	1,144	1,119	1,121	84,600	1,121
2023-06-22	1,135	1,140	1,125	1,132	59,100	1,132
2023-06-21	1,121	1,136	1,121	1,128	39,000	1,128
2023-06-20	1,135	1,137	1,118	1,120	27,500	1,120
2023-06-19	1,130	1,161	1,128	1,135	85,500	1,135
2023-06-16	1,126	1,130	1,120	1,128	76,700	1,128
2023-06-15	1,120	1,130	1,117	1,126	55,100	1,126
2023-06-14	1,125	1,128	1,116	1,118	35,000	1,118
2023-06-13	1,113	1,123	1,113	1,117	39,800	1,117
2023-06-12	1,122	1,138	1,108	1,111	46,200	1,111
2023-06-09	1,108	1,117	1,099	1,117	73,100	1,117
2023-06-08	1,090	1,107	1,090	1,104	36,300	1,104
2023-06-07	1,095	1,105	1,090	1,090	47,600	1,090
2023-06-06	1,092	1,102	1,091	1,097	54,400	1,097
2023-06-05	1,089	1,097	1,087	1,094	48,500	1,094
2023-06-02	1,051	1,075	1,051	1,074	30,500	1,074
2023-06-01	1,054	1,066	1,048	1,049	28,500	1,049
2023-05-31	1,073	1,073	1,056	1,056	33,400	1,056
2023-05-30	1,076	1,082	1,072	1,074	35,700	1,074
2023-05-29	1,084	1,088	1,071	1,074	26,500	1,074
2023-05-26	1,086	1,090	1,071	1,071	40,500	1,071
2023-05-25	1,087	1,089	1,080	1,080	29,400	1,080
2023-05-24	1,080	1,103	1,066	1,098	116,100	1,098
2023-05-23	1,116	1,116	1,083	1,093	84,200	1,093
2023-05-22	1,085	1,119	1,084	1,119	62,400	1,119
2023-05-19	1,083	1,087	1,077	1,085	32,700	1,085
2023-05-18	1,079	1,085	1,065	1,084	35,100	1,084
2023-05-17	1,073	1,078	1,062	1,074	34,900	1,074
2023-05-16	1,083	1,083	1,060	1,075	47,500	1,075
2023-05-15	1,077	1,095	1,063	1,084	102,900	1,084
2023-05-12	1,025	1,059	1,024	1,047	96,500	1,047
2023-05-11	1,019	1,026	1,017	1,023	10,400	1,023
2023-05-10	1,031	1,031	1,018	1,020	9,400	1,020
2023-05-09	1,020	1,030	1,019	1,027	17,600	1,027
2023-05-08	1,006	1,020	1,006	1,015	22,200	1,015
2023-05-02	1,022	1,022	1,008	1,017	26,300	1,017
2023-05-01	1,030	1,030	1,018	1,021	20,100	1,021
2023-04-28	1,020	1,025	1,013	1,020	21,500	1,020
2023-04-27	1,006	1,018	1,005	1,008	29,900	1,008
2023-04-26	1,016	1,022	1,010	1,015	21,700	1,015
2023-04-25	1,019	1,035	1,011	1,020	34,000	1,020
2023-04-24	1,014	1,018	1,009	1,015	16,400	1,015
2023-04-21	1,014	1,016	1,007	1,009	18,900	1,009
2023-04-20	1,000	1,012	998	1,007	26,700	1,007
2023-04-19	1,010	1,012	1,004	1,011	13,500	1,011
2023-04-18	1,007	1,013	1,002	1,013	16,900	1,013
2023-04-17	1,010	1,010	1,000	1,007	12,200	1,007
2023-04-14	1,000	1,003	996	1,001	14,000	1,001
2023-04-13	993	1,000	991	1,000	14,500	1,000
2023-04-12	992	998	992	992	20,600	992
2023-04-11	988	991	984	990	17,700	990
2023-04-10	978	988	976	986	14,700	986
2023-04-07	976	984	976	979	19,600	979
2023-04-06	986	986	973	973	46,200	973
2023-04-05	1,004	1,006	993	994	26,100	994
2023-04-04	1,012	1,019	1,007	1,017	31,300	1,017
2023-04-03	1,006	1,013	998	1,013	20,100	1,013
2023-03-31	995	1,006	994	1,002	28,100	1,002
2023-03-30	979	995	954	989	105,300	989
2023-03-29	998	1,012	988	1,001	167,200	1,001
2023-03-28	1,008	1,011	998	1,005	56,100	1,005
2023-03-27	1,011	1,014	992	1,009	57,700	1,009
2023-03-24	1,008	1,008	992	998	63,400	998
2023-03-23	1,019	1,020	1,007	1,014	15,000	1,014
2023-03-22	1,014	1,029	1,002	1,021	39,900	1,021
2023-03-20	1,011	1,012	998	999	38,200	999
2023-03-17	1,003	1,014	990	1,011	94,500	1,011
2023-03-16	1,008	1,017	1,005	1,011	28,800	1,011
2023-03-15	1,022	1,034	1,006	1,030	25,800	1,030
2023-03-14	1,040	1,040	1,006	1,012	60,600	1,012
2023-03-13	1,056	1,078	1,047	1,055	72,500	1,055
2023-03-10	1,094	1,094	1,073	1,073	180,200	1,073
2023-03-09	1,088	1,094	1,083	1,094	67,000	1,094
2023-03-08	1,060	1,086	1,060	1,085	44,500	1,085
2023-03-07	1,092	1,092	1,062	1,062	47,400	1,062
2023-03-06	1,077	1,095	1,074	1,095	28,000	1,095
2023-03-03	1,065	1,078	1,058	1,077	114,600	1,077
2023-03-02	1,060	1,065	1,058	1,065	28,500	1,065
2023-03-01	1,061	1,070	1,061	1,069	5,800	1,069
2023-02-28	1,085	1,085	1,070	1,070	9,700	1,070
2023-02-27	1,075	1,078	1,068	1,077	18,100	1,077
2023-02-24	1,058	1,067	1,057	1,066	35,000	1,066
2023-02-22	1,045	1,058	1,043	1,048	14,800	1,048
2023-02-21	1,060	1,064	1,058	1,060	5,500	1,060
2023-02-20	1,047	1,067	1,047	1,060	14,200	1,060
2023-02-17	1,019	1,048	1,019	1,045	27,300	1,045
2023-02-16	1,032	1,036	1,031	1,036	8,400	1,036
2023-02-15	1,031	1,036	1,029	1,032	4,900	1,032
2023-02-14	1,031	1,037	1,029	1,033	10,100	1,033
2023-02-13	1,022	1,032	1,016	1,032	17,000	1,032
2023-02-10	1,032	1,032	1,018	1,019	19,900	1,019
2023-02-09	1,005	1,035	1,005	1,032	16,200	1,032
2023-02-08	1,005	1,009	1,003	1,005	2,400	1,005
2023-02-07	998	1,006	998	1,005	4,800	1,005
2023-02-06	994	1,003	994	1,001	10,200	1,001
2023-02-03	1,005	1,005	999	999	13,900	999
2023-02-02	1,015	1,019	1,006	1,010	9,200	1,010
2023-02-01	1,026	1,026	1,012	1,015	5,600	1,015
2023-01-31	1,007	1,019	1,007	1,017	11,500	1,017
2023-01-30	1,009	1,019	999	999	22,700	999
2023-01-27	1,011	1,017	1,006	1,015	18,000	1,015
2023-01-26	1,033	1,033	1,009	1,011	10,100	1,011
2023-01-25	1,023	1,030	1,017	1,030	12,600	1,030
2023-01-24	1,006	1,023	1,005	1,023	16,900	1,023
2023-01-23	995	1,005	993	1,005	11,400	1,005
2023-01-20	992	1,004	990	993	14,600	993
2023-01-19	993	998	990	991	8,100	991
2023-01-18	992	999	988	999	9,900	999
2023-01-17	979	988	979	988	5,600	988
2023-01-16	976	987	976	980	10,300	980
2023-01-13	985	991	980	980	14,900	980
2023-01-12	983	995	981	995	7,100	995
2023-01-11	980	984	976	983	9,400	983
2023-01-10	976	983	975	975	12,500	975
2023-01-06	976	983	976	981	9,500	981
2023-01-05	977	984	975	975	11,300	975
2023-01-04	997	997	977	977	15,500	977

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