7438 コンドーテック(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 1999-12-24 | 650 | 650 | 650 | 650 | 9,000 | 325 |
| 1999-12-22 | 565 | 628 | 565 | 628 | 4,000 | 314 |
| 1999-12-21 | 630 | 630 | 629 | 629 | 4,000 | 314.50 |
| 1999-12-20 | 630 | 630 | 630 | 630 | 5,000 | 315 |
| 1999-12-17 | 565 | 565 | 564 | 564 | 2,000 | 282 |
| 1999-12-16 | 563 | 563 | 563 | 563 | 1,000 | 281.50 |
| 1999-12-14 | 561 | 563 | 561 | 562 | 4,000 | 281 |
| 1999-12-10 | 650 | 650 | 650 | 650 | 10,500 | 325 |
| 1999-12-09 | 561 | 561 | 561 | 561 | 1,000 | 280.50 |
| 1999-12-08 | 580 | 580 | 560 | 560 | 5,500 | 280 |
| 1999-12-07 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1999-12-06 | 571 | 571 | 560 | 560 | 1,500 | 280 |
| 1999-12-02 | 650 | 650 | 640 | 640 | 12,500 | 320 |
| 1999-12-01 | 601 | 619 | 600 | 619 | 2,000 | 309.50 |
| 1999-11-30 | 601 | 601 | 601 | 601 | 1,000 | 300.50 |
| 1999-11-29 | 590 | 600 | 590 | 595 | 3,000 | 297.50 |
| 1999-11-26 | 580 | 580 | 580 | 580 | 2,500 | 290 |
| 1999-11-25 | 580 | 580 | 580 | 580 | 4,000 | 290 |
| 1999-11-24 | 635 | 635 | 605 | 605 | 16,500 | 302.50 |
| 1999-11-22 | 570 | 570 | 561 | 562 | 5,000 | 281 |
| 1999-11-19 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 1999-11-18 | 650 | 650 | 650 | 650 | 3,500 | 325 |
| 1999-11-17 | 598 | 598 | 598 | 598 | 1,000 | 299 |
| 1999-11-15 | 516 | 561 | 516 | 561 | 6,500 | 280.50 |
| 1999-11-12 | 560 | 560 | 495 | 510 | 12,000 | 255 |
| 1999-11-11 | 560 | 560 | 560 | 560 | 6,500 | 280 |
| 1999-11-10 | 565 | 565 | 560 | 560 | 2,000 | 280 |
| 1999-11-09 | 580 | 580 | 565 | 565 | 1,000 | 282.50 |
| 1999-11-08 | 580 | 600 | 580 | 580 | 4,000 | 290 |
| 1999-11-05 | 580 | 600 | 580 | 580 | 9,500 | 290 |
| 1999-11-04 | 571 | 571 | 571 | 571 | 500 | 285.50 |
| 1999-11-02 | 650 | 650 | 650 | 650 | 8,000 | 325 |
| 1999-11-01 | 628 | 628 | 627 | 627 | 2,500 | 313.50 |
| 1999-10-29 | 600 | 600 | 595 | 600 | 8,500 | 300 |
| 1999-10-28 | 560 | 560 | 555 | 555 | 10,500 | 277.50 |
| 1999-10-27 | 560 | 560 | 560 | 560 | 1,500 | 280 |
| 1999-10-26 | 565 | 570 | 560 | 570 | 6,000 | 285 |
| 1999-10-25 | 599 | 599 | 599 | 599 | 1,000 | 299.50 |
| 1999-10-22 | 640 | 640 | 640 | 640 | 7,000 | 320 |
| 1999-10-21 | 575 | 575 | 561 | 561 | 4,000 | 280.50 |
| 1999-10-20 | 583 | 583 | 582 | 583 | 6,500 | 291.50 |
| 1999-10-19 | 583 | 583 | 583 | 583 | 3,500 | 291.50 |
| 1999-10-18 | 565 | 565 | 555 | 557 | 5,000 | 278.50 |
| 1999-10-15 | 635 | 640 | 635 | 635 | 3,000 | 317.50 |
| 1999-10-14 | 640 | 640 | 635 | 635 | 2,000 | 317.50 |
| 1999-10-13 | 652 | 652 | 640 | 640 | 3,500 | 320 |
| 1999-10-12 | 652 | 652 | 652 | 652 | 500 | 326 |
| 1999-10-07 | 645 | 700 | 645 | 660 | 12,000 | 330 |
| 1999-10-06 | 680 | 680 | 645 | 645 | 7,000 | 322.50 |
| 1999-10-04 | 750 | 750 | 750 | 750 | 7,000 | 375 |
| 1999-10-01 | 700 | 720 | 700 | 720 | 6,500 | 360 |
| 1999-09-30 | 700 | 700 | 700 | 700 | 3,500 | 350 |
| 1999-09-28 | 720 | 720 | 720 | 720 | 5,000 | 360 |
| 1999-09-27 | 711 | 711 | 711 | 711 | 2,500 | 355.50 |
| 1999-09-24 | 780 | 780 | 741 | 741 | 8,000 | 370.50 |
| 1999-09-22 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1999-09-21 | 801 | 801 | 790 | 790 | 6,000 | 395 |
| 1999-09-20 | 800 | 800 | 750 | 750 | 10,000 | 375 |
| 1999-09-17 | 765 | 765 | 750 | 750 | 1,500 | 375 |
| 1999-09-16 | 780 | 780 | 760 | 765 | 2,000 | 382.50 |
| 1999-09-14 | 800 | 800 | 780 | 780 | 6,500 | 390 |
| 1999-09-10 | 670 | 700 | 670 | 700 | 8,000 | 350 |
| 1999-09-09 | 680 | 680 | 680 | 680 | 4,000 | 340 |
| 1999-09-08 | 680 | 681 | 680 | 680 | 10,000 | 340 |
| 1999-09-07 | 670 | 681 | 670 | 680 | 6,500 | 340 |
| 1999-09-06 | 672 | 675 | 670 | 671 | 7,000 | 335.50 |
| 1999-09-03 | 699 | 699 | 670 | 682 | 5,000 | 341 |
| 1999-09-02 | 749 | 749 | 700 | 700 | 13,000 | 350 |
| 1999-09-01 | 688 | 700 | 688 | 690 | 9,000 | 345 |
| 1999-08-31 | 688 | 688 | 688 | 688 | 500 | 344 |
| 1999-08-30 | 679 | 680 | 679 | 680 | 1,000 | 340 |
| 1999-08-27 | 650 | 660 | 650 | 660 | 2,500 | 330 |
| 1999-08-26 | 665 | 665 | 650 | 650 | 3,000 | 325 |
| 1999-08-25 | 670 | 670 | 670 | 670 | 1,500 | 335 |
| 1999-08-24 | 670 | 672 | 670 | 672 | 14,500 | 336 |
| 1999-08-23 | 659 | 662 | 659 | 662 | 5,000 | 331 |
| 1999-08-20 | 698 | 698 | 661 | 661 | 2,000 | 330.50 |
| 1999-08-18 | 699 | 699 | 699 | 699 | 500 | 349.50 |
| 1999-08-17 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 1999-08-16 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1999-08-13 | 699 | 700 | 699 | 700 | 3,000 | 350 |
| 1999-08-12 | 700 | 700 | 700 | 700 | 500 | 350 |
| 1999-08-11 | 701 | 701 | 700 | 700 | 2,500 | 350 |
| 1999-08-10 | 701 | 701 | 701 | 701 | 1,000 | 350.50 |
| 1999-08-09 | 729 | 729 | 729 | 729 | 2,000 | 364.50 |
| 1999-08-06 | 687 | 729 | 684 | 729 | 5,500 | 364.50 |
| 1999-08-05 | 744 | 744 | 684 | 684 | 9,000 | 342 |
| 1999-08-04 | 741 | 742 | 741 | 742 | 1,500 | 371 |
| 1999-08-03 | 828 | 828 | 828 | 828 | 2,500 | 414 |
| 1999-08-02 | 830 | 830 | 830 | 830 | 500 | 415 |
| 1999-07-27 | 850 | 850 | 850 | 850 | 500 | 425 |
| 1999-07-23 | 880 | 880 | 870 | 870 | 8,000 | 435 |
| 1999-07-22 | 860 | 860 | 850 | 850 | 9,000 | 425 |
| 1999-07-21 | 860 | 860 | 860 | 860 | 7,000 | 430 |
| 1999-07-19 | 944 | 944 | 890 | 890 | 16,000 | 445 |
| 1999-07-16 | 870 | 950 | 870 | 945 | 134,000 | 472.50 |
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
