7438 コンドーテック(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 430 | 430 | 430 | 430 | 1,500 | 215 |
| 2002-12-27 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2002-12-26 | 415 | 415 | 415 | 415 | 500 | 207.50 |
| 2002-12-25 | 402 | 402 | 401 | 401 | 2,000 | 200.50 |
| 2002-12-24 | 430 | 430 | 395 | 397 | 16,000 | 198.50 |
| 2002-12-20 | 415 | 420 | 415 | 420 | 3,000 | 210 |
| 2002-12-19 | 411 | 411 | 410 | 410 | 1,500 | 205 |
| 2002-12-18 | 435 | 435 | 411 | 411 | 7,000 | 205.50 |
| 2002-12-17 | 416 | 416 | 416 | 416 | 2,000 | 208 |
| 2002-12-16 | 425 | 425 | 416 | 416 | 2,000 | 208 |
| 2002-12-13 | 431 | 431 | 430 | 430 | 14,000 | 215 |
| 2002-12-12 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2002-12-11 | 426 | 426 | 426 | 426 | 1,000 | 213 |
| 2002-12-10 | 450 | 450 | 427 | 427 | 3,500 | 213.50 |
| 2002-12-09 | 471 | 471 | 454 | 454 | 9,000 | 227 |
| 2002-12-06 | 472 | 472 | 471 | 471 | 10,000 | 235.50 |
| 2002-12-05 | 485 | 485 | 471 | 471 | 3,000 | 235.50 |
| 2002-12-04 | 490 | 490 | 490 | 490 | 1,500 | 245 |
| 2002-12-03 | 495 | 495 | 495 | 495 | 5,500 | 247.50 |
| 2002-12-02 | 471 | 471 | 470 | 470 | 2,000 | 235 |
| 2002-11-29 | 469 | 469 | 467 | 467 | 3,000 | 233.50 |
| 2002-11-28 | 478 | 478 | 478 | 478 | 1,500 | 239 |
| 2002-11-27 | 480 | 480 | 480 | 480 | 1,500 | 240 |
| 2002-11-26 | 480 | 480 | 480 | 480 | 1,500 | 240 |
| 2002-11-25 | 480 | 480 | 480 | 480 | 1,500 | 240 |
| 2002-11-22 | 490 | 490 | 490 | 490 | 7,000 | 245 |
| 2002-11-21 | 489 | 489 | 480 | 480 | 3,500 | 240 |
| 2002-11-20 | 495 | 495 | 489 | 489 | 2,500 | 244.50 |
| 2002-11-19 | 500 | 500 | 490 | 490 | 5,000 | 245 |
| 2002-11-18 | 446 | 446 | 446 | 446 | 1,500 | 223 |
| 2002-11-15 | 446 | 446 | 446 | 446 | 2,000 | 223 |
| 2002-11-14 | 446 | 446 | 446 | 446 | 41,500 | 223 |
| 2002-11-13 | 455 | 455 | 455 | 455 | 500 | 227.50 |
| 2002-11-12 | 455 | 455 | 455 | 455 | 500 | 227.50 |
| 2002-11-11 | 455 | 455 | 455 | 455 | 1,000 | 227.50 |
| 2002-11-08 | 455 | 464 | 455 | 455 | 2,000 | 227.50 |
| 2002-11-07 | 455 | 455 | 455 | 455 | 2,000 | 227.50 |
| 2002-11-06 | 456 | 456 | 455 | 455 | 2,500 | 227.50 |
| 2002-11-05 | 500 | 500 | 454 | 454 | 7,000 | 227 |
| 2002-11-01 | 487 | 487 | 487 | 487 | 1,500 | 243.50 |
| 2002-10-31 | 489 | 489 | 489 | 489 | 15,000 | 244.50 |
| 2002-10-25 | 515 | 515 | 515 | 515 | 45,500 | 257.50 |
| 2002-10-24 | 531 | 531 | 529 | 529 | 7,500 | 264.50 |
| 2002-10-23 | 452 | 453 | 451 | 451 | 2,500 | 225.50 |
| 2002-10-22 | 464 | 464 | 450 | 450 | 3,500 | 225 |
| 2002-10-21 | 463 | 463 | 463 | 463 | 500 | 231.50 |
| 2002-10-18 | 464 | 464 | 463 | 463 | 4,500 | 231.50 |
| 2002-10-17 | 464 | 464 | 463 | 463 | 2,000 | 231.50 |
| 2002-10-16 | 464 | 464 | 464 | 464 | 1,500 | 232 |
| 2002-10-15 | 464 | 464 | 464 | 464 | 1,000 | 232 |
| 2002-10-11 | 465 | 465 | 465 | 465 | 1,500 | 232.50 |
| 2002-10-10 | 465 | 465 | 465 | 465 | 1,500 | 232.50 |
| 2002-10-09 | 465 | 465 | 465 | 465 | 1,500 | 232.50 |
| 2002-10-08 | 465 | 465 | 465 | 465 | 1,500 | 232.50 |
| 2002-10-07 | 465 | 465 | 465 | 465 | 1,000 | 232.50 |
| 2002-10-04 | 466 | 466 | 466 | 466 | 1,500 | 233 |
| 2002-10-03 | 466 | 466 | 466 | 466 | 1,500 | 233 |
| 2002-10-02 | 470 | 470 | 466 | 466 | 30,000 | 233 |
| 2002-10-01 | 470 | 470 | 466 | 466 | 4,500 | 233 |
| 2002-09-30 | 465 | 465 | 461 | 461 | 2,000 | 230.50 |
| 2002-09-27 | 465 | 465 | 465 | 465 | 2,500 | 232.50 |
| 2002-09-24 | 480 | 480 | 470 | 470 | 9,500 | 235 |
| 2002-09-20 | 475 | 480 | 470 | 470 | 7,000 | 235 |
| 2002-09-19 | 475 | 475 | 475 | 475 | 1,500 | 237.50 |
| 2002-09-18 | 480 | 480 | 480 | 480 | 3,000 | 240 |
| 2002-09-17 | 470 | 470 | 470 | 470 | 3,000 | 235 |
| 2002-09-13 | 470 | 470 | 470 | 470 | 1,500 | 235 |
| 2002-09-12 | 470 | 470 | 470 | 470 | 1,500 | 235 |
| 2002-09-11 | 485 | 485 | 470 | 470 | 2,000 | 235 |
| 2002-09-10 | 471 | 485 | 470 | 485 | 11,500 | 242.50 |
| 2002-09-09 | 492 | 492 | 470 | 470 | 4,000 | 235 |
| 2002-09-06 | 492 | 492 | 492 | 492 | 1,500 | 246 |
| 2002-09-05 | 492 | 492 | 492 | 492 | 1,500 | 246 |
| 2002-09-04 | 492 | 492 | 492 | 492 | 1,500 | 246 |
| 2002-09-03 | 492 | 492 | 492 | 492 | 7,500 | 246 |
| 2002-09-02 | 490 | 490 | 472 | 472 | 5,000 | 236 |
| 2002-08-30 | 486 | 486 | 486 | 486 | 2,500 | 243 |
| 2002-08-29 | 490 | 490 | 490 | 490 | 1,500 | 245 |
| 2002-08-28 | 492 | 492 | 492 | 492 | 1,500 | 246 |
| 2002-08-27 | 492 | 492 | 492 | 492 | 1,500 | 246 |
| 2002-08-26 | 492 | 492 | 492 | 492 | 1,500 | 246 |
| 2002-08-23 | 497 | 497 | 492 | 492 | 9,500 | 246 |
| 2002-08-22 | 492 | 492 | 492 | 492 | 3,000 | 246 |
| 2002-08-21 | 495 | 495 | 492 | 492 | 1,000 | 246 |
| 2002-08-20 | 500 | 500 | 490 | 490 | 5,000 | 245 |
| 2002-08-19 | 490 | 490 | 490 | 490 | 5,000 | 245 |
| 2002-08-16 | 495 | 495 | 490 | 490 | 2,000 | 245 |
| 2002-08-15 | 495 | 495 | 495 | 495 | 2,500 | 247.50 |
| 2002-08-14 | 493 | 495 | 493 | 495 | 2,000 | 247.50 |
| 2002-08-13 | 493 | 493 | 493 | 493 | 1,500 | 246.50 |
| 2002-08-12 | 493 | 493 | 493 | 493 | 1,500 | 246.50 |
| 2002-08-09 | 493 | 493 | 493 | 493 | 500 | 246.50 |
| 2002-08-08 | 491 | 491 | 491 | 491 | 500 | 245.50 |
| 2002-08-07 | 501 | 501 | 490 | 490 | 7,500 | 245 |
| 2002-08-06 | 505 | 505 | 505 | 505 | 1,500 | 252.50 |
| 2002-08-02 | 518 | 518 | 518 | 518 | 5,500 | 259 |
| 2002-08-01 | 515 | 515 | 515 | 515 | 13,000 | 257.50 |
| 2002-07-31 | 516 | 516 | 516 | 516 | 1,000 | 258 |
| 2002-07-29 | 515 | 515 | 515 | 515 | 500 | 257.50 |
| 2002-07-26 | 515 | 515 | 515 | 515 | 500 | 257.50 |
| 2002-07-24 | 519 | 519 | 519 | 519 | 9,500 | 259.50 |
| 2002-07-23 | 519 | 519 | 519 | 519 | 4,500 | 259.50 |
| 2002-07-22 | 519 | 519 | 519 | 519 | 1,000 | 259.50 |
| 2002-07-18 | 519 | 519 | 516 | 516 | 4,500 | 258 |
| 2002-07-17 | 516 | 516 | 516 | 516 | 500 | 258 |
| 2002-07-16 | 516 | 516 | 516 | 516 | 500 | 258 |
| 2002-07-15 | 516 | 516 | 516 | 516 | 1,000 | 258 |
| 2002-07-10 | 520 | 520 | 516 | 516 | 1,000 | 258 |
| 2002-07-05 | 524 | 524 | 520 | 524 | 5,000 | 262 |
| 2002-07-04 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2002-07-03 | 529 | 529 | 529 | 529 | 500 | 264.50 |
| 2002-07-02 | 529 | 529 | 529 | 529 | 8,000 | 264.50 |
| 2002-07-01 | 529 | 529 | 529 | 529 | 500 | 264.50 |
| 2002-06-28 | 529 | 529 | 529 | 529 | 4,500 | 264.50 |
| 2002-06-24 | 538 | 538 | 538 | 538 | 8,000 | 269 |
| 2002-06-21 | 506 | 508 | 506 | 508 | 2,000 | 254 |
| 2002-06-20 | 530 | 530 | 506 | 506 | 2,500 | 253 |
| 2002-06-18 | 530 | 530 | 530 | 530 | 2,500 | 265 |
| 2002-06-17 | 493 | 520 | 493 | 520 | 2,500 | 260 |
| 2002-06-14 | 542 | 542 | 542 | 542 | 10,000 | 271 |
| 2002-06-12 | 531 | 531 | 530 | 530 | 8,000 | 265 |
| 2002-06-10 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2002-06-06 | 536 | 536 | 536 | 536 | 1,500 | 268 |
| 2002-06-05 | 535 | 535 | 535 | 535 | 500 | 267.50 |
| 2002-06-04 | 545 | 545 | 545 | 545 | 5,500 | 272.50 |
| 2002-06-03 | 544 | 544 | 540 | 540 | 2,000 | 270 |
| 2002-05-31 | 540 | 540 | 540 | 540 | 4,500 | 270 |
| 2002-05-30 | 540 | 540 | 540 | 540 | 1,500 | 270 |
| 2002-05-29 | 546 | 546 | 545 | 545 | 6,000 | 272.50 |
| 2002-05-28 | 549 | 550 | 545 | 550 | 37,000 | 275 |
| 2002-05-27 | 539 | 549 | 539 | 545 | 50,500 | 272.50 |
| 2002-05-24 | 540 | 540 | 540 | 540 | 23,000 | 270 |
| 2002-05-23 | 531 | 536 | 531 | 536 | 1,000 | 268 |
| 2002-05-22 | 524 | 534 | 524 | 534 | 22,000 | 267 |
| 2002-05-21 | 523 | 525 | 523 | 524 | 7,000 | 262 |
| 2002-05-20 | 520 | 520 | 520 | 520 | 3,000 | 260 |
| 2002-05-14 | 511 | 511 | 511 | 511 | 500 | 255.50 |
| 2002-05-13 | 511 | 511 | 511 | 511 | 1,000 | 255.50 |
| 2002-05-09 | 511 | 511 | 511 | 511 | 500 | 255.50 |
| 2002-05-08 | 515 | 515 | 514 | 514 | 1,500 | 257 |
| 2002-05-02 | 524 | 524 | 514 | 514 | 7,500 | 257 |
| 2002-05-01 | 521 | 524 | 521 | 524 | 1,000 | 262 |
| 2002-04-30 | 521 | 521 | 520 | 520 | 1,500 | 260 |
| 2002-04-24 | 524 | 524 | 520 | 520 | 9,000 | 260 |
| 2002-04-23 | 518 | 523 | 515 | 523 | 4,500 | 261.50 |
| 2002-04-22 | 519 | 519 | 515 | 515 | 2,500 | 257.50 |
| 2002-04-19 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2002-04-18 | 518 | 518 | 518 | 518 | 3,500 | 259 |
| 2002-04-17 | 502 | 502 | 502 | 502 | 500 | 251 |
| 2002-04-16 | 503 | 503 | 503 | 503 | 1,500 | 251.50 |
| 2002-04-15 | 500 | 503 | 500 | 503 | 1,500 | 251.50 |
| 2002-04-12 | 503 | 503 | 503 | 503 | 1,000 | 251.50 |
| 2002-04-11 | 501 | 501 | 501 | 501 | 2,000 | 250.50 |
| 2002-04-04 | 520 | 520 | 500 | 500 | 3,500 | 250 |
| 2002-04-03 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-04-02 | 520 | 520 | 520 | 520 | 5,000 | 260 |
| 2002-04-01 | 514 | 514 | 505 | 505 | 2,000 | 252.50 |
| 2002-03-27 | 494 | 513 | 494 | 513 | 5,500 | 256.50 |
| 2002-03-25 | 520 | 525 | 520 | 525 | 2,000 | 262.50 |
| 2002-03-22 | 520 | 520 | 520 | 520 | 11,500 | 260 |
| 2002-03-20 | 519 | 519 | 519 | 519 | 1,000 | 259.50 |
| 2002-03-19 | 520 | 520 | 512 | 512 | 5,500 | 256 |
| 2002-03-18 | 525 | 525 | 520 | 520 | 3,500 | 260 |
| 2002-03-15 | 522 | 522 | 521 | 521 | 2,000 | 260.50 |
| 2002-03-14 | 530 | 530 | 520 | 520 | 3,500 | 260 |
| 2002-03-13 | 530 | 530 | 530 | 530 | 500 | 265 |
| 2002-03-12 | 521 | 521 | 521 | 521 | 500 | 260.50 |
| 2002-03-11 | 525 | 525 | 521 | 521 | 1,500 | 260.50 |
| 2002-03-08 | 525 | 525 | 525 | 525 | 500 | 262.50 |
| 2002-03-07 | 525 | 525 | 525 | 525 | 500 | 262.50 |
| 2002-03-06 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2002-03-05 | 530 | 530 | 530 | 530 | 3,500 | 265 |
| 2002-03-04 | 531 | 531 | 530 | 530 | 6,500 | 265 |
| 2002-03-01 | 526 | 530 | 526 | 530 | 1,500 | 265 |
| 2002-02-28 | 521 | 521 | 520 | 520 | 3,000 | 260 |
| 2002-02-27 | 521 | 521 | 521 | 521 | 500 | 260.50 |
| 2002-02-26 | 520 | 520 | 520 | 520 | 2,500 | 260 |
| 2002-02-22 | 519 | 520 | 519 | 520 | 7,500 | 260 |
| 2002-02-21 | 519 | 519 | 510 | 510 | 5,500 | 255 |
| 2002-02-20 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-02-19 | 512 | 512 | 512 | 512 | 3,000 | 256 |
| 2002-02-18 | 502 | 502 | 502 | 502 | 500 | 251 |
| 2002-02-14 | 503 | 503 | 503 | 503 | 500 | 251.50 |
| 2002-02-13 | 505 | 505 | 503 | 503 | 1,500 | 251.50 |
| 2002-02-12 | 501 | 502 | 501 | 502 | 1,000 | 251 |
| 2002-02-04 | 535 | 535 | 508 | 508 | 5,500 | 254 |
| 2002-02-01 | 525 | 530 | 525 | 528 | 2,500 | 264 |
| 2002-01-31 | 530 | 534 | 530 | 534 | 1,000 | 267 |
| 2002-01-30 | 535 | 535 | 534 | 534 | 1,000 | 267 |
| 2002-01-29 | 539 | 539 | 511 | 511 | 2,000 | 255.50 |
| 2002-01-28 | 503 | 533 | 503 | 520 | 1,500 | 260 |
| 2002-01-25 | 506 | 506 | 502 | 502 | 2,000 | 251 |
| 2002-01-24 | 540 | 540 | 502 | 502 | 8,000 | 251 |
| 2002-01-23 | 518 | 518 | 518 | 518 | 1,000 | 259 |
| 2002-01-22 | 524 | 524 | 524 | 524 | 1,500 | 262 |
| 2002-01-21 | 510 | 510 | 510 | 510 | 1,000 | 255 |
| 2002-01-18 | 530 | 530 | 520 | 520 | 4,000 | 260 |
| 2002-01-17 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-01-11 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2002-01-09 | 521 | 521 | 521 | 521 | 1,500 | 260.50 |
| 2002-01-07 | 540 | 540 | 540 | 540 | 5,500 | 270 |
| 2002-01-04 | 529 | 529 | 529 | 529 | 500 | 264.50 |
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
