7438 コンドーテック(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 523 | 523 | 520 | 520 | 2,500 | 260 |
| 2001-12-26 | 530 | 530 | 520 | 520 | 1,500 | 260 |
| 2001-12-21 | 545 | 545 | 540 | 540 | 12,000 | 270 |
| 2001-12-20 | 539 | 545 | 539 | 545 | 1,500 | 272.50 |
| 2001-12-18 | 550 | 550 | 550 | 550 | 4,000 | 275 |
| 2001-12-17 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2001-12-14 | 540 | 540 | 540 | 540 | 13,000 | 270 |
| 2001-12-13 | 511 | 511 | 511 | 511 | 500 | 255.50 |
| 2001-12-12 | 510 | 510 | 510 | 510 | 500 | 255 |
| 2001-12-11 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-12-10 | 540 | 540 | 540 | 540 | 4,500 | 270 |
| 2001-12-07 | 540 | 540 | 540 | 540 | 4,000 | 270 |
| 2001-12-06 | 510 | 510 | 510 | 510 | 500 | 255 |
| 2001-12-05 | 530 | 530 | 505 | 505 | 2,500 | 252.50 |
| 2001-12-04 | 540 | 540 | 540 | 540 | 6,000 | 270 |
| 2001-12-03 | 507 | 507 | 504 | 505 | 3,500 | 252.50 |
| 2001-11-30 | 510 | 510 | 501 | 501 | 1,000 | 250.50 |
| 2001-11-29 | 505 | 510 | 505 | 510 | 4,000 | 255 |
| 2001-11-28 | 503 | 503 | 490 | 490 | 5,000 | 245 |
| 2001-11-22 | 540 | 540 | 500 | 500 | 9,000 | 250 |
| 2001-11-21 | 518 | 518 | 518 | 518 | 500 | 259 |
| 2001-11-20 | 505 | 510 | 505 | 510 | 8,000 | 255 |
| 2001-11-19 | 500 | 501 | 500 | 500 | 2,000 | 250 |
| 2001-11-12 | 500 | 500 | 500 | 500 | 1,500 | 250 |
| 2001-11-08 | 490 | 490 | 490 | 490 | 500 | 245 |
| 2001-11-07 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2001-11-06 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-11-02 | 520 | 520 | 520 | 520 | 6,000 | 260 |
| 2001-11-01 | 514 | 518 | 514 | 518 | 1,000 | 259 |
| 2001-10-31 | 513 | 513 | 513 | 513 | 500 | 256.50 |
| 2001-10-30 | 507 | 507 | 506 | 506 | 1,000 | 253 |
| 2001-10-26 | 511 | 511 | 505 | 505 | 2,000 | 252.50 |
| 2001-10-24 | 520 | 520 | 510 | 510 | 9,500 | 255 |
| 2001-10-23 | 518 | 518 | 518 | 518 | 500 | 259 |
| 2001-10-22 | 501 | 501 | 501 | 501 | 1,500 | 250.50 |
| 2001-10-19 | 501 | 501 | 491 | 491 | 2,500 | 245.50 |
| 2001-10-18 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2001-10-17 | 487 | 487 | 487 | 487 | 1,000 | 243.50 |
| 2001-10-11 | 485 | 485 | 481 | 481 | 2,000 | 240.50 |
| 2001-10-10 | 481 | 481 | 481 | 481 | 500 | 240.50 |
| 2001-10-04 | 500 | 500 | 500 | 500 | 1,500 | 250 |
| 2001-10-03 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2001-10-02 | 520 | 520 | 500 | 500 | 7,000 | 250 |
| 2001-10-01 | 501 | 514 | 501 | 514 | 2,500 | 257 |
| 2001-09-27 | 486 | 486 | 485 | 485 | 1,500 | 242.50 |
| 2001-09-25 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2001-09-21 | 515 | 515 | 515 | 515 | 8,500 | 257.50 |
| 2001-09-20 | 500 | 500 | 500 | 500 | 4,500 | 250 |
| 2001-09-19 | 500 | 500 | 500 | 500 | 2,500 | 250 |
| 2001-09-18 | 535 | 535 | 535 | 535 | 3,000 | 267.50 |
| 2001-09-17 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2001-09-14 | 490 | 490 | 480 | 480 | 2,000 | 240 |
| 2001-09-13 | 480 | 480 | 480 | 480 | 500 | 240 |
| 2001-09-12 | 480 | 480 | 480 | 480 | 2,000 | 240 |
| 2001-09-11 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2001-09-10 | 505 | 505 | 505 | 505 | 2,000 | 252.50 |
| 2001-09-07 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2001-09-06 | 510 | 510 | 510 | 510 | 500 | 255 |
| 2001-09-04 | 529 | 529 | 480 | 510 | 14,000 | 255 |
| 2001-09-03 | 526 | 529 | 526 | 529 | 6,000 | 264.50 |
| 2001-08-29 | 520 | 520 | 520 | 520 | 3,000 | 260 |
| 2001-08-28 | 521 | 521 | 520 | 520 | 3,500 | 260 |
| 2001-08-27 | 525 | 525 | 525 | 525 | 1,500 | 262.50 |
| 2001-08-24 | 530 | 530 | 530 | 530 | 7,500 | 265 |
| 2001-08-23 | 527 | 527 | 520 | 520 | 4,000 | 260 |
| 2001-08-22 | 521 | 521 | 521 | 521 | 2,500 | 260.50 |
| 2001-08-21 | 550 | 550 | 520 | 530 | 11,500 | 265 |
| 2001-08-20 | 550 | 550 | 530 | 530 | 6,000 | 265 |
| 2001-08-10 | 520 | 520 | 520 | 520 | 2,500 | 260 |
| 2001-08-09 | 520 | 520 | 520 | 520 | 1,500 | 260 |
| 2001-08-07 | 520 | 520 | 520 | 520 | 1,500 | 260 |
| 2001-08-06 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-08-03 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-08-02 | 538 | 538 | 520 | 520 | 9,000 | 260 |
| 2001-08-01 | 513 | 520 | 513 | 520 | 3,500 | 260 |
| 2001-07-31 | 511 | 511 | 510 | 510 | 1,500 | 255 |
| 2001-07-27 | 511 | 511 | 511 | 511 | 500 | 255.50 |
| 2001-07-26 | 515 | 515 | 515 | 515 | 2,000 | 257.50 |
| 2001-07-25 | 520 | 520 | 515 | 515 | 3,000 | 257.50 |
| 2001-07-24 | 540 | 540 | 520 | 520 | 15,000 | 260 |
| 2001-07-23 | 525 | 525 | 515 | 525 | 5,000 | 262.50 |
| 2001-07-19 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-07-18 | 530 | 530 | 530 | 530 | 4,000 | 265 |
| 2001-07-17 | 520 | 520 | 520 | 520 | 2,500 | 260 |
| 2001-07-16 | 525 | 525 | 520 | 520 | 1,500 | 260 |
| 2001-07-12 | 525 | 525 | 525 | 525 | 500 | 262.50 |
| 2001-07-11 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2001-07-10 | 540 | 540 | 530 | 540 | 11,000 | 270 |
| 2001-07-09 | 540 | 540 | 530 | 530 | 4,000 | 265 |
| 2001-07-06 | 540 | 540 | 540 | 540 | 1,000 | 270 |
| 2001-07-05 | 539 | 539 | 539 | 539 | 500 | 269.50 |
| 2001-07-04 | 540 | 540 | 540 | 540 | 3,000 | 270 |
| 2001-07-03 | 540 | 540 | 540 | 540 | 11,000 | 270 |
| 2001-07-02 | 521 | 521 | 521 | 521 | 1,000 | 260.50 |
| 2001-06-29 | 530 | 530 | 525 | 530 | 6,500 | 265 |
| 2001-06-28 | 520 | 520 | 520 | 520 | 500 | 260 |
| 2001-06-27 | 520 | 520 | 520 | 520 | 1,500 | 260 |
| 2001-06-26 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2001-06-22 | 540 | 540 | 540 | 540 | 8,500 | 270 |
| 2001-06-21 | 522 | 522 | 522 | 522 | 500 | 261 |
| 2001-06-20 | 540 | 540 | 520 | 520 | 2,000 | 260 |
| 2001-06-19 | 540 | 540 | 540 | 540 | 3,500 | 270 |
| 2001-06-18 | 530 | 530 | 530 | 530 | 500 | 265 |
| 2001-06-15 | 530 | 530 | 530 | 530 | 5,000 | 265 |
| 2001-06-14 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2001-06-13 | 535 | 535 | 530 | 530 | 3,000 | 265 |
| 2001-06-12 | 535 | 535 | 535 | 535 | 2,000 | 267.50 |
| 2001-06-08 | 540 | 543 | 540 | 540 | 15,000 | 270 |
| 2001-06-07 | 531 | 531 | 531 | 531 | 500 | 265.50 |
| 2001-06-06 | 528 | 530 | 528 | 530 | 3,500 | 265 |
| 2001-06-05 | 545 | 545 | 528 | 528 | 8,000 | 264 |
| 2001-06-04 | 548 | 548 | 539 | 545 | 14,000 | 272.50 |
| 2001-06-01 | 539 | 540 | 539 | 540 | 5,000 | 270 |
| 2001-05-31 | 537 | 537 | 537 | 537 | 1,500 | 268.50 |
| 2001-05-29 | 536 | 536 | 536 | 536 | 3,000 | 268 |
| 2001-05-28 | 536 | 536 | 536 | 536 | 2,000 | 268 |
| 2001-05-25 | 536 | 536 | 536 | 536 | 1,000 | 268 |
| 2001-05-24 | 548 | 548 | 536 | 536 | 9,000 | 268 |
| 2001-05-23 | 535 | 540 | 535 | 540 | 10,500 | 270 |
| 2001-05-22 | 535 | 535 | 520 | 521 | 8,500 | 260.50 |
| 2001-05-21 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2001-05-18 | 530 | 535 | 525 | 525 | 14,000 | 262.50 |
| 2001-05-17 | 510 | 510 | 510 | 510 | 500 | 255 |
| 2001-05-16 | 514 | 514 | 510 | 510 | 1,500 | 255 |
| 2001-05-15 | 515 | 515 | 500 | 514 | 3,000 | 257 |
| 2001-05-14 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2001-05-11 | 510 | 510 | 505 | 510 | 4,000 | 255 |
| 2001-05-10 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2001-05-09 | 500 | 510 | 500 | 510 | 1,500 | 255 |
| 2001-05-08 | 510 | 510 | 500 | 500 | 3,500 | 250 |
| 2001-05-07 | 510 | 510 | 510 | 510 | 1,500 | 255 |
| 2001-05-02 | 525 | 525 | 520 | 520 | 9,500 | 260 |
| 2001-05-01 | 500 | 500 | 500 | 500 | 2,500 | 250 |
| 2001-04-27 | 500 | 500 | 499 | 499 | 8,000 | 249.50 |
| 2001-04-26 | 499 | 500 | 499 | 499 | 2,500 | 249.50 |
| 2001-04-25 | 499 | 499 | 499 | 499 | 2,000 | 249.50 |
| 2001-04-24 | 500 | 500 | 499 | 499 | 11,000 | 249.50 |
| 2001-04-23 | 500 | 500 | 499 | 499 | 2,000 | 249.50 |
| 2001-04-20 | 500 | 500 | 500 | 500 | 1,500 | 250 |
| 2001-04-19 | 485 | 490 | 485 | 490 | 2,000 | 245 |
| 2001-04-18 | 500 | 500 | 485 | 485 | 12,500 | 242.50 |
| 2001-04-16 | 475 | 475 | 475 | 475 | 1,000 | 237.50 |
| 2001-04-13 | 475 | 475 | 475 | 475 | 2,000 | 237.50 |
| 2001-04-12 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2001-04-11 | 485 | 485 | 481 | 481 | 2,000 | 240.50 |
| 2001-04-06 | 490 | 490 | 480 | 481 | 5,000 | 240.50 |
| 2001-04-05 | 490 | 495 | 490 | 490 | 6,500 | 245 |
| 2001-04-04 | 495 | 495 | 475 | 495 | 6,500 | 247.50 |
| 2001-04-03 | 499 | 499 | 499 | 499 | 8,000 | 249.50 |
| 2001-04-02 | 465 | 480 | 465 | 479 | 5,000 | 239.50 |
| 2001-03-30 | 468 | 469 | 468 | 469 | 3,500 | 234.50 |
| 2001-03-29 | 469 | 469 | 469 | 469 | 1,000 | 234.50 |
| 2001-03-28 | 474 | 474 | 469 | 469 | 2,000 | 234.50 |
| 2001-03-27 | 461 | 474 | 461 | 474 | 3,000 | 237 |
| 2001-03-26 | 480 | 480 | 460 | 460 | 2,000 | 230 |
| 2001-03-23 | 489 | 489 | 486 | 488 | 10,000 | 244 |
| 2001-03-22 | 460 | 460 | 460 | 460 | 2,500 | 230 |
| 2001-03-21 | 481 | 481 | 460 | 460 | 14,000 | 230 |
| 2001-03-16 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 2001-03-15 | 420 | 421 | 418 | 418 | 6,000 | 209 |
| 2001-03-14 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2001-03-13 | 417 | 420 | 417 | 417 | 1,500 | 208.50 |
| 2001-03-08 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 2001-03-07 | 448 | 448 | 448 | 448 | 500 | 224 |
| 2001-03-06 | 448 | 448 | 448 | 448 | 500 | 224 |
| 2001-03-05 | 448 | 448 | 448 | 448 | 1,000 | 224 |
| 2001-03-02 | 460 | 464 | 448 | 448 | 15,500 | 224 |
| 2001-03-01 | 440 | 450 | 427 | 450 | 4,500 | 225 |
| 2001-02-28 | 434 | 434 | 434 | 434 | 500 | 217 |
| 2001-02-27 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 2001-02-26 | 410 | 411 | 410 | 410 | 3,500 | 205 |
| 2001-02-23 | 460 | 460 | 440 | 440 | 17,000 | 220 |
| 2001-02-22 | 442 | 442 | 440 | 440 | 1,500 | 220 |
| 2001-02-21 | 445 | 445 | 441 | 441 | 1,500 | 220.50 |
| 2001-02-20 | 449 | 449 | 440 | 440 | 10,500 | 220 |
| 2001-02-19 | 439 | 439 | 439 | 439 | 1,000 | 219.50 |
| 2001-02-16 | 440 | 440 | 440 | 440 | 3,000 | 220 |
| 2001-02-15 | 440 | 440 | 440 | 440 | 2,500 | 220 |
| 2001-02-14 | 445 | 445 | 445 | 445 | 1,500 | 222.50 |
| 2001-02-09 | 440 | 445 | 440 | 445 | 4,000 | 222.50 |
| 2001-02-07 | 415 | 420 | 415 | 420 | 2,500 | 210 |
| 2001-02-06 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 2001-02-05 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2001-02-02 | 465 | 465 | 455 | 455 | 12,000 | 227.50 |
| 2001-02-01 | 445 | 450 | 445 | 450 | 10,500 | 225 |
| 2001-01-31 | 440 | 450 | 440 | 445 | 2,000 | 222.50 |
| 2001-01-30 | 420 | 440 | 420 | 440 | 4,000 | 220 |
| 2001-01-29 | 415 | 420 | 415 | 420 | 5,500 | 210 |
| 2001-01-26 | 415 | 415 | 415 | 415 | 3,500 | 207.50 |
| 2001-01-25 | 415 | 415 | 415 | 415 | 500 | 207.50 |
| 2001-01-24 | 440 | 440 | 440 | 440 | 13,500 | 220 |
| 2001-01-23 | 400 | 412 | 400 | 412 | 15,500 | 206 |
| 2001-01-22 | 390 | 390 | 390 | 390 | 5,000 | 195 |
| 2001-01-18 | 408 | 408 | 390 | 390 | 5,500 | 195 |
| 2001-01-17 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2001-01-15 | 400 | 400 | 390 | 390 | 6,000 | 195 |
| 2001-01-12 | 400 | 400 | 400 | 400 | 6,000 | 200 |
| 2001-01-11 | 385 | 385 | 385 | 385 | 3,500 | 192.50 |
| 2001-01-10 | 385 | 393 | 385 | 393 | 2,500 | 196.50 |
| 2001-01-09 | 385 | 385 | 385 | 385 | 3,000 | 192.50 |
| 2001-01-05 | 390 | 395 | 390 | 395 | 22,500 | 197.50 |
| 2001-01-04 | 370 | 375 | 370 | 375 | 2,000 | 187.50 |
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
