7438 コンドーテック(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-29 | 524 | 524 | 524 | 524 | 500 | 262 |
| 2003-12-25 | 530 | 530 | 520 | 520 | 2,000 | 260 |
| 2003-12-24 | 539 | 539 | 530 | 530 | 10,500 | 265 |
| 2003-12-22 | 530 | 530 | 527 | 527 | 2,500 | 263.50 |
| 2003-12-19 | 540 | 540 | 522 | 535 | 2,500 | 267.50 |
| 2003-12-18 | 542 | 542 | 521 | 541 | 6,000 | 270.50 |
| 2003-12-17 | 547 | 547 | 545 | 545 | 1,000 | 272.50 |
| 2003-12-16 | 548 | 548 | 545 | 548 | 1,500 | 274 |
| 2003-12-15 | 549 | 549 | 549 | 549 | 3,000 | 274.50 |
| 2003-12-12 | 550 | 550 | 549 | 549 | 15,500 | 274.50 |
| 2003-12-11 | 549 | 549 | 549 | 549 | 3,000 | 274.50 |
| 2003-12-10 | 550 | 550 | 550 | 550 | 3,000 | 275 |
| 2003-12-09 | 550 | 550 | 550 | 550 | 1,500 | 275 |
| 2003-12-08 | 550 | 550 | 550 | 550 | 1,500 | 275 |
| 2003-12-05 | 550 | 550 | 550 | 550 | 1,500 | 275 |
| 2003-12-04 | 550 | 550 | 550 | 550 | 1,500 | 275 |
| 2003-12-03 | 550 | 550 | 550 | 550 | 1,500 | 275 |
| 2003-12-02 | 555 | 555 | 550 | 550 | 6,000 | 275 |
| 2003-12-01 | 555 | 555 | 550 | 550 | 3,500 | 275 |
| 2003-11-28 | 550 | 550 | 550 | 550 | 5,500 | 275 |
| 2003-11-27 | 550 | 550 | 550 | 550 | 500 | 275 |
| 2003-11-26 | 550 | 550 | 550 | 550 | 500 | 275 |
| 2003-11-25 | 550 | 550 | 550 | 550 | 500 | 275 |
| 2003-11-21 | 557 | 557 | 530 | 550 | 9,000 | 275 |
| 2003-11-20 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2003-11-19 | 549 | 549 | 540 | 540 | 5,500 | 270 |
| 2003-11-18 | 557 | 557 | 542 | 549 | 5,000 | 274.50 |
| 2003-11-17 | 556 | 556 | 555 | 556 | 1,500 | 278 |
| 2003-11-14 | 556 | 556 | 555 | 556 | 1,500 | 278 |
| 2003-11-13 | 557 | 557 | 541 | 556 | 2,000 | 278 |
| 2003-11-12 | 557 | 557 | 557 | 557 | 500 | 278.50 |
| 2003-11-10 | 557 | 557 | 557 | 557 | 500 | 278.50 |
| 2003-11-07 | 558 | 558 | 558 | 558 | 1,000 | 279 |
| 2003-11-06 | 558 | 558 | 558 | 558 | 1,000 | 279 |
| 2003-11-05 | 559 | 559 | 559 | 559 | 5,500 | 279.50 |
| 2003-11-04 | 556 | 556 | 556 | 556 | 500 | 278 |
| 2003-10-31 | 556 | 556 | 555 | 555 | 1,000 | 277.50 |
| 2003-10-30 | 555 | 555 | 550 | 555 | 2,500 | 277.50 |
| 2003-10-29 | 560 | 560 | 555 | 555 | 1,500 | 277.50 |
| 2003-10-28 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2003-10-27 | 563 | 563 | 560 | 560 | 2,000 | 280 |
| 2003-10-24 | 564 | 564 | 564 | 564 | 7,500 | 282 |
| 2003-10-23 | 560 | 560 | 560 | 560 | 1,500 | 280 |
| 2003-10-22 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2003-10-21 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2003-10-20 | 560 | 560 | 560 | 560 | 2,500 | 280 |
| 2003-10-17 | 560 | 560 | 560 | 560 | 500 | 280 |
| 2003-10-16 | 552 | 560 | 550 | 560 | 4,000 | 280 |
| 2003-10-15 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2003-10-14 | 554 | 554 | 550 | 550 | 1,000 | 275 |
| 2003-10-10 | 544 | 554 | 544 | 554 | 1,500 | 277 |
| 2003-10-09 | 556 | 556 | 542 | 542 | 1,500 | 271 |
| 2003-10-08 | 559 | 559 | 556 | 556 | 30,500 | 278 |
| 2003-10-07 | 560 | 560 | 560 | 560 | 10,500 | 280 |
| 2003-10-06 | 563 | 565 | 541 | 560 | 29,500 | 280 |
| 2003-10-03 | 563 | 563 | 563 | 563 | 500 | 281.50 |
| 2003-10-02 | 564 | 564 | 564 | 564 | 4,000 | 282 |
| 2003-10-01 | 555 | 555 | 554 | 554 | 1,000 | 277 |
| 2003-09-30 | 542 | 542 | 542 | 542 | 500 | 271 |
| 2003-09-29 | 541 | 541 | 541 | 541 | 500 | 270.50 |
| 2003-09-24 | 565 | 565 | 550 | 550 | 9,500 | 275 |
| 2003-09-22 | 565 | 565 | 560 | 560 | 2,500 | 280 |
| 2003-09-19 | 565 | 565 | 565 | 565 | 10,500 | 282.50 |
| 2003-09-18 | 565 | 565 | 565 | 565 | 2,000 | 282.50 |
| 2003-09-16 | 565 | 565 | 565 | 565 | 500 | 282.50 |
| 2003-09-12 | 565 | 565 | 565 | 565 | 500 | 282.50 |
| 2003-09-11 | 565 | 565 | 565 | 565 | 500 | 282.50 |
| 2003-09-10 | 565 | 565 | 565 | 565 | 500 | 282.50 |
| 2003-09-09 | 565 | 565 | 565 | 565 | 500 | 282.50 |
| 2003-09-05 | 569 | 569 | 565 | 565 | 1,000 | 282.50 |
| 2003-09-04 | 575 | 575 | 560 | 570 | 2,500 | 285 |
| 2003-09-03 | 575 | 585 | 575 | 585 | 1,000 | 292.50 |
| 2003-09-02 | 580 | 580 | 576 | 576 | 10,000 | 288 |
| 2003-09-01 | 580 | 580 | 570 | 570 | 4,500 | 285 |
| 2003-08-29 | 558 | 581 | 550 | 580 | 6,000 | 290 |
| 2003-08-28 | 558 | 558 | 558 | 558 | 500 | 279 |
| 2003-08-26 | 550 | 550 | 550 | 550 | 500 | 275 |
| 2003-08-25 | 554 | 554 | 554 | 554 | 3,500 | 277 |
| 2003-08-22 | 555 | 555 | 554 | 554 | 6,500 | 277 |
| 2003-08-21 | 565 | 565 | 552 | 552 | 4,500 | 276 |
| 2003-08-20 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2003-08-19 | 565 | 565 | 565 | 565 | 11,000 | 282.50 |
| 2003-08-18 | 559 | 568 | 559 | 568 | 18,500 | 284 |
| 2003-08-15 | 559 | 559 | 559 | 559 | 1,000 | 279.50 |
| 2003-08-14 | 559 | 559 | 559 | 559 | 500 | 279.50 |
| 2003-08-13 | 559 | 559 | 559 | 559 | 500 | 279.50 |
| 2003-08-11 | 559 | 559 | 559 | 559 | 1,000 | 279.50 |
| 2003-08-08 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2003-08-07 | 550 | 550 | 535 | 535 | 1,500 | 267.50 |
| 2003-08-05 | 555 | 555 | 555 | 555 | 500 | 277.50 |
| 2003-08-04 | 570 | 570 | 555 | 555 | 6,000 | 277.50 |
| 2003-07-31 | 549 | 565 | 542 | 565 | 19,000 | 282.50 |
| 2003-07-30 | 547 | 550 | 547 | 550 | 4,500 | 275 |
| 2003-07-29 | 547 | 547 | 547 | 547 | 13,000 | 273.50 |
| 2003-07-28 | 538 | 547 | 536 | 547 | 55,500 | 273.50 |
| 2003-07-24 | 540 | 540 | 540 | 540 | 7,500 | 270 |
| 2003-07-23 | 540 | 540 | 539 | 540 | 28,500 | 270 |
| 2003-07-22 | 537 | 540 | 537 | 540 | 19,000 | 270 |
| 2003-07-18 | 537 | 537 | 537 | 537 | 3,000 | 268.50 |
| 2003-07-17 | 537 | 537 | 537 | 537 | 33,000 | 268.50 |
| 2003-07-16 | 535 | 535 | 535 | 535 | 3,000 | 267.50 |
| 2003-07-15 | 535 | 535 | 530 | 530 | 2,000 | 265 |
| 2003-07-14 | 522 | 522 | 522 | 522 | 500 | 261 |
| 2003-07-11 | 537 | 537 | 524 | 524 | 2,000 | 262 |
| 2003-07-10 | 537 | 537 | 537 | 537 | 500 | 268.50 |
| 2003-07-09 | 527 | 527 | 527 | 527 | 500 | 263.50 |
| 2003-07-08 | 522 | 522 | 521 | 521 | 1,500 | 260.50 |
| 2003-07-07 | 520 | 530 | 520 | 530 | 29,000 | 265 |
| 2003-07-04 | 520 | 530 | 520 | 530 | 22,500 | 265 |
| 2003-07-03 | 520 | 521 | 520 | 521 | 1,500 | 260.50 |
| 2003-07-02 | 550 | 550 | 530 | 530 | 5,500 | 265 |
| 2003-07-01 | 538 | 538 | 538 | 538 | 500 | 269 |
| 2003-06-30 | 538 | 538 | 538 | 538 | 5,500 | 269 |
| 2003-06-27 | 528 | 528 | 528 | 528 | 1,500 | 264 |
| 2003-06-26 | 539 | 539 | 530 | 530 | 1,000 | 265 |
| 2003-06-25 | 540 | 540 | 540 | 540 | 1,500 | 270 |
| 2003-06-24 | 545 | 545 | 540 | 540 | 11,500 | 270 |
| 2003-06-23 | 545 | 545 | 545 | 545 | 2,000 | 272.50 |
| 2003-06-20 | 545 | 545 | 545 | 545 | 4,000 | 272.50 |
| 2003-06-19 | 545 | 545 | 544 | 545 | 3,000 | 272.50 |
| 2003-06-18 | 549 | 549 | 545 | 545 | 6,000 | 272.50 |
| 2003-06-17 | 555 | 555 | 550 | 550 | 4,500 | 275 |
| 2003-06-16 | 555 | 555 | 550 | 555 | 4,000 | 277.50 |
| 2003-06-13 | 565 | 565 | 555 | 555 | 13,500 | 277.50 |
| 2003-06-12 | 525 | 525 | 525 | 525 | 1,500 | 262.50 |
| 2003-06-11 | 525 | 525 | 525 | 525 | 2,000 | 262.50 |
| 2003-06-09 | 522 | 522 | 522 | 522 | 3,500 | 261 |
| 2003-06-06 | 524 | 524 | 523 | 523 | 5,000 | 261.50 |
| 2003-06-05 | 525 | 525 | 524 | 524 | 5,000 | 262 |
| 2003-06-04 | 527 | 527 | 525 | 525 | 5,000 | 262.50 |
| 2003-06-03 | 529 | 529 | 527 | 527 | 9,500 | 263.50 |
| 2003-06-02 | 524 | 524 | 523 | 523 | 6,500 | 261.50 |
| 2003-05-30 | 523 | 529 | 523 | 529 | 1,500 | 264.50 |
| 2003-05-29 | 523 | 523 | 522 | 522 | 5,000 | 261 |
| 2003-05-28 | 524 | 524 | 523 | 523 | 5,000 | 261.50 |
| 2003-05-27 | 524 | 524 | 524 | 524 | 5,000 | 262 |
| 2003-05-26 | 526 | 526 | 525 | 525 | 5,000 | 262.50 |
| 2003-05-23 | 527 | 527 | 526 | 526 | 12,500 | 263 |
| 2003-05-22 | 527 | 527 | 527 | 527 | 3,000 | 263.50 |
| 2003-05-21 | 528 | 528 | 527 | 527 | 5,000 | 263.50 |
| 2003-05-20 | 530 | 530 | 529 | 529 | 5,000 | 264.50 |
| 2003-05-16 | 529 | 529 | 529 | 529 | 3,000 | 264.50 |
| 2003-05-15 | 530 | 530 | 530 | 530 | 2,500 | 265 |
| 2003-05-14 | 530 | 530 | 530 | 530 | 4,500 | 265 |
| 2003-05-13 | 530 | 530 | 530 | 530 | 6,500 | 265 |
| 2003-05-12 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2003-05-09 | 530 | 530 | 530 | 530 | 2,500 | 265 |
| 2003-05-08 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2003-05-07 | 530 | 530 | 530 | 530 | 3,000 | 265 |
| 2003-05-06 | 530 | 530 | 530 | 530 | 23,500 | 265 |
| 2003-05-02 | 530 | 530 | 530 | 530 | 10,000 | 265 |
| 2003-05-01 | 526 | 526 | 525 | 525 | 1,500 | 262.50 |
| 2003-04-30 | 525 | 525 | 525 | 525 | 500 | 262.50 |
| 2003-04-28 | 530 | 530 | 525 | 525 | 6,500 | 262.50 |
| 2003-04-25 | 530 | 530 | 530 | 530 | 5,500 | 265 |
| 2003-04-24 | 530 | 530 | 530 | 530 | 15,000 | 265 |
| 2003-04-23 | 530 | 530 | 530 | 530 | 5,000 | 265 |
| 2003-04-22 | 530 | 530 | 528 | 528 | 7,000 | 264 |
| 2003-04-21 | 530 | 530 | 530 | 530 | 6,000 | 265 |
| 2003-04-18 | 530 | 530 | 530 | 530 | 6,000 | 265 |
| 2003-04-17 | 522 | 522 | 520 | 520 | 5,000 | 260 |
| 2003-04-16 | 524 | 524 | 522 | 522 | 7,500 | 261 |
| 2003-04-15 | 526 | 526 | 524 | 524 | 7,500 | 262 |
| 2003-04-14 | 528 | 528 | 526 | 526 | 9,500 | 263 |
| 2003-04-11 | 530 | 530 | 528 | 528 | 5,000 | 264 |
| 2003-04-10 | 530 | 530 | 530 | 530 | 6,500 | 265 |
| 2003-04-09 | 534 | 534 | 530 | 530 | 4,500 | 265 |
| 2003-04-08 | 530 | 530 | 530 | 530 | 5,500 | 265 |
| 2003-04-07 | 530 | 530 | 530 | 530 | 6,000 | 265 |
| 2003-04-04 | 530 | 530 | 530 | 530 | 5,500 | 265 |
| 2003-04-03 | 530 | 530 | 530 | 530 | 5,000 | 265 |
| 2003-04-02 | 530 | 530 | 528 | 528 | 12,000 | 264 |
| 2003-04-01 | 534 | 534 | 530 | 530 | 7,500 | 265 |
| 2003-03-31 | 531 | 531 | 531 | 531 | 500 | 265.50 |
| 2003-03-28 | 531 | 531 | 531 | 531 | 500 | 265.50 |
| 2003-03-27 | 514 | 514 | 514 | 514 | 500 | 257 |
| 2003-03-26 | 541 | 541 | 541 | 541 | 6,000 | 270.50 |
| 2003-03-25 | 540 | 541 | 540 | 541 | 57,500 | 270.50 |
| 2003-03-24 | 541 | 541 | 540 | 540 | 13,000 | 270 |
| 2003-03-20 | 530 | 531 | 521 | 531 | 7,000 | 265.50 |
| 2003-03-19 | 530 | 530 | 521 | 521 | 5,000 | 260.50 |
| 2003-03-18 | 533 | 533 | 530 | 530 | 7,000 | 265 |
| 2003-03-17 | 532 | 533 | 532 | 533 | 3,500 | 266.50 |
| 2003-03-14 | 531 | 531 | 531 | 531 | 2,000 | 265.50 |
| 2003-03-13 | 530 | 530 | 530 | 530 | 500 | 265 |
| 2003-03-12 | 539 | 539 | 530 | 530 | 5,000 | 265 |
| 2003-03-11 | 539 | 539 | 539 | 539 | 2,500 | 269.50 |
| 2003-03-10 | 539 | 539 | 539 | 539 | 2,000 | 269.50 |
| 2003-03-07 | 540 | 540 | 539 | 539 | 2,000 | 269.50 |
| 2003-03-06 | 540 | 540 | 540 | 540 | 1,500 | 270 |
| 2003-03-05 | 542 | 542 | 535 | 535 | 5,500 | 267.50 |
| 2003-03-04 | 542 | 542 | 542 | 542 | 4,500 | 271 |
| 2003-03-03 | 530 | 530 | 530 | 530 | 4,000 | 265 |
| 2003-02-28 | 530 | 530 | 530 | 530 | 1,500 | 265 |
| 2003-02-27 | 530 | 530 | 530 | 530 | 1,500 | 265 |
| 2003-02-26 | 530 | 530 | 530 | 530 | 1,500 | 265 |
| 2003-02-25 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2003-02-24 | 530 | 530 | 530 | 530 | 9,000 | 265 |
| 2003-02-21 | 529 | 529 | 520 | 520 | 1,500 | 260 |
| 2003-02-20 | 530 | 530 | 511 | 511 | 4,500 | 255.50 |
| 2003-02-19 | 530 | 530 | 530 | 530 | 1,500 | 265 |
| 2003-02-18 | 530 | 530 | 530 | 530 | 4,500 | 265 |
| 2003-02-17 | 530 | 530 | 530 | 530 | 1,500 | 265 |
| 2003-02-14 | 530 | 530 | 530 | 530 | 1,500 | 265 |
| 2003-02-13 | 530 | 530 | 530 | 530 | 500 | 265 |
| 2003-02-12 | 530 | 530 | 530 | 530 | 1,000 | 265 |
| 2003-02-10 | 530 | 530 | 530 | 530 | 1,500 | 265 |
| 2003-02-07 | 535 | 535 | 535 | 535 | 1,500 | 267.50 |
| 2003-02-06 | 535 | 535 | 535 | 535 | 3,000 | 267.50 |
| 2003-02-05 | 539 | 539 | 535 | 535 | 3,000 | 267.50 |
| 2003-02-04 | 540 | 540 | 539 | 539 | 5,000 | 269.50 |
| 2003-02-03 | 515 | 530 | 515 | 520 | 3,000 | 260 |
| 2003-01-31 | 503 | 517 | 503 | 517 | 3,000 | 258.50 |
| 2003-01-29 | 503 | 510 | 501 | 501 | 4,500 | 250.50 |
| 2003-01-28 | 501 | 501 | 501 | 501 | 500 | 250.50 |
| 2003-01-24 | 500 | 500 | 500 | 500 | 10,000 | 250 |
| 2003-01-23 | 496 | 499 | 495 | 499 | 4,500 | 249.50 |
| 2003-01-22 | 495 | 495 | 495 | 495 | 4,000 | 247.50 |
| 2003-01-21 | 494 | 494 | 494 | 494 | 6,500 | 247 |
| 2003-01-20 | 495 | 495 | 489 | 489 | 9,500 | 244.50 |
| 2003-01-17 | 480 | 480 | 480 | 480 | 8,000 | 240 |
| 2003-01-16 | 457 | 467 | 457 | 467 | 4,500 | 233.50 |
| 2003-01-15 | 455 | 455 | 455 | 455 | 500 | 227.50 |
| 2003-01-10 | 460 | 460 | 455 | 455 | 2,000 | 227.50 |
| 2003-01-09 | 460 | 460 | 460 | 460 | 500 | 230 |
| 2003-01-08 | 470 | 470 | 460 | 460 | 1,500 | 230 |
| 2003-01-07 | 482 | 485 | 470 | 470 | 21,000 | 235 |
| 2003-01-06 | 447 | 447 | 447 | 447 | 500 | 223.50 |
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
