7438 コンドーテック(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,360 | 1,385 | 1,360 | 1,385 | 7,600 | 692.50 |
| 2005-12-29 | 1,348 | 1,360 | 1,345 | 1,360 | 11,000 | 680 |
| 2005-12-28 | 1,334 | 1,335 | 1,329 | 1,335 | 18,700 | 667.50 |
| 2005-12-27 | 1,300 | 1,326 | 1,295 | 1,326 | 21,800 | 663 |
| 2005-12-26 | 1,300 | 1,300 | 1,283 | 1,295 | 13,500 | 647.50 |
| 2005-12-22 | 1,300 | 1,300 | 1,286 | 1,300 | 18,000 | 650 |
| 2005-12-21 | 1,315 | 1,315 | 1,281 | 1,298 | 18,700 | 649 |
| 2005-12-20 | 1,325 | 1,325 | 1,290 | 1,315 | 28,700 | 657.50 |
| 2005-12-19 | 1,305 | 1,329 | 1,305 | 1,321 | 20,800 | 660.50 |
| 2005-12-16 | 1,293 | 1,305 | 1,287 | 1,305 | 16,800 | 652.50 |
| 2005-12-15 | 1,271 | 1,290 | 1,269 | 1,287 | 17,700 | 643.50 |
| 2005-12-14 | 1,263 | 1,269 | 1,245 | 1,269 | 19,200 | 634.50 |
| 2005-12-13 | 1,270 | 1,272 | 1,254 | 1,263 | 21,800 | 631.50 |
| 2005-12-12 | 1,281 | 1,285 | 1,260 | 1,270 | 17,000 | 635 |
| 2005-12-09 | 1,281 | 1,281 | 1,262 | 1,275 | 16,200 | 637.50 |
| 2005-12-08 | 1,308 | 1,308 | 1,260 | 1,261 | 32,700 | 630.50 |
| 2005-12-07 | 1,288 | 1,315 | 1,269 | 1,288 | 39,300 | 644 |
| 2005-12-06 | 1,290 | 1,290 | 1,252 | 1,288 | 34,700 | 644 |
| 2005-12-05 | 1,331 | 1,343 | 1,260 | 1,293 | 62,900 | 646.50 |
| 2005-12-02 | 1,359 | 1,360 | 1,320 | 1,330 | 82,000 | 665 |
| 2005-12-01 | 1,298 | 1,419 | 1,265 | 1,419 | 146,900 | 709.50 |
| 2005-11-30 | 1,350 | 1,350 | 1,196 | 1,265 | 106,300 | 632.50 |
| 2005-11-29 | 1,625 | 1,625 | 1,310 | 1,349 | 274,600 | 674.50 |
| 2005-11-28 | 1,405 | 1,425 | 1,370 | 1,425 | 171,500 | 712.50 |
| 2005-11-25 | 1,200 | 1,225 | 1,175 | 1,225 | 66,900 | 612.50 |
| 2005-11-24 | 1,159 | 1,159 | 1,130 | 1,157 | 14,100 | 578.50 |
| 2005-11-22 | 1,160 | 1,160 | 1,111 | 1,150 | 6,700 | 575 |
| 2005-11-21 | 1,175 | 1,175 | 1,133 | 1,160 | 8,100 | 580 |
| 2005-11-18 | 1,100 | 1,165 | 1,095 | 1,150 | 16,500 | 575 |
| 2005-11-17 | 1,095 | 1,095 | 1,095 | 1,095 | 3,200 | 547.50 |
| 2005-11-16 | 1,095 | 1,100 | 1,090 | 1,095 | 6,100 | 547.50 |
| 2005-11-15 | 1,095 | 1,095 | 1,060 | 1,090 | 7,000 | 545 |
| 2005-11-14 | 1,100 | 1,100 | 1,090 | 1,100 | 3,500 | 550 |
| 2005-11-11 | 1,138 | 1,138 | 1,082 | 1,100 | 10,600 | 550 |
| 2005-11-10 | 1,174 | 1,174 | 1,140 | 1,140 | 3,500 | 570 |
| 2005-11-09 | 1,172 | 1,172 | 1,125 | 1,172 | 9,400 | 586 |
| 2005-11-08 | 1,200 | 1,200 | 1,150 | 1,170 | 8,300 | 585 |
| 2005-11-07 | 1,181 | 1,200 | 1,160 | 1,200 | 9,300 | 600 |
| 2005-11-04 | 1,200 | 1,209 | 1,160 | 1,180 | 13,500 | 590 |
| 2005-11-02 | 1,190 | 1,200 | 1,180 | 1,200 | 26,400 | 600 |
| 2005-11-01 | 1,150 | 1,160 | 1,145 | 1,160 | 14,100 | 580 |
| 2005-10-31 | 1,151 | 1,170 | 1,140 | 1,160 | 14,800 | 580 |
| 2005-10-28 | 1,096 | 1,205 | 1,096 | 1,170 | 9,500 | 585 |
| 2005-10-27 | 1,065 | 1,081 | 1,062 | 1,076 | 4,400 | 538 |
| 2005-10-26 | 1,020 | 1,050 | 1,018 | 1,050 | 7,000 | 525 |
| 2005-10-25 | 1,010 | 1,018 | 1,010 | 1,018 | 5,800 | 509 |
| 2005-10-24 | 1,020 | 1,020 | 1,005 | 1,005 | 6,200 | 502.50 |
| 2005-10-21 | 999 | 1,005 | 985 | 1,005 | 4,000 | 502.50 |
| 2005-10-20 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 500 |
| 2005-10-19 | 982 | 999 | 981 | 995 | 3,400 | 497.50 |
| 2005-10-18 | 1,005 | 1,005 | 970 | 981 | 7,200 | 490.50 |
| 2005-10-17 | 1,000 | 1,000 | 990 | 1,000 | 18,800 | 500 |
| 2005-10-14 | 992 | 999 | 979 | 980 | 6,800 | 490 |
| 2005-10-13 | 990 | 992 | 960 | 992 | 10,500 | 496 |
| 2005-10-12 | 975 | 992 | 974 | 990 | 24,500 | 495 |
| 2005-10-11 | 973 | 975 | 972 | 973 | 2,900 | 486.50 |
| 2005-10-07 | 973 | 973 | 973 | 973 | 2,400 | 486.50 |
| 2005-10-06 | 973 | 975 | 973 | 973 | 6,000 | 486.50 |
| 2005-10-05 | 971 | 973 | 971 | 973 | 1,900 | 486.50 |
| 2005-10-04 | 971 | 971 | 971 | 971 | 5,100 | 485.50 |
| 2005-10-03 | 960 | 970 | 958 | 961 | 6,700 | 480.50 |
| 2005-09-30 | 970 | 970 | 958 | 958 | 900 | 479 |
| 2005-09-29 | 955 | 960 | 955 | 960 | 9,100 | 480 |
| 2005-09-28 | 951 | 953 | 940 | 953 | 9,700 | 476.50 |
| 2005-09-27 | 958 | 958 | 943 | 953 | 900 | 476.50 |
| 2005-09-26 | 970 | 970 | 957 | 961 | 2,800 | 480.50 |
| 2005-09-22 | 971 | 971 | 954 | 970 | 9,500 | 485 |
| 2005-09-21 | 952 | 955 | 943 | 951 | 5,400 | 475.50 |
| 2005-09-20 | 944 | 948 | 940 | 941 | 4,600 | 470.50 |
| 2005-09-16 | 935 | 944 | 921 | 944 | 5,300 | 472 |
| 2005-09-15 | 940 | 941 | 920 | 920 | 7,800 | 460 |
| 2005-09-14 | 937 | 941 | 935 | 940 | 13,600 | 470 |
| 2005-09-13 | 938 | 938 | 933 | 937 | 2,900 | 468.50 |
| 2005-09-12 | 940 | 940 | 935 | 938 | 7,600 | 469 |
| 2005-09-09 | 940 | 946 | 931 | 937 | 18,900 | 468.50 |
| 2005-09-08 | 930 | 955 | 922 | 936 | 30,500 | 468 |
| 2005-09-07 | 922 | 925 | 912 | 922 | 9,000 | 461 |
| 2005-09-06 | 926 | 930 | 921 | 921 | 10,000 | 460.50 |
| 2005-09-05 | 935 | 937 | 930 | 930 | 5,500 | 465 |
| 2005-09-02 | 940 | 940 | 933 | 938 | 23,600 | 469 |
| 2005-09-01 | 928 | 935 | 920 | 935 | 15,900 | 467.50 |
| 2005-08-31 | 932 | 932 | 925 | 926 | 1,800 | 463 |
| 2005-08-30 | 931 | 932 | 925 | 932 | 2,800 | 466 |
| 2005-08-29 | 932 | 932 | 924 | 931 | 1,700 | 465.50 |
| 2005-08-26 | 950 | 950 | 932 | 932 | 3,700 | 466 |
| 2005-08-25 | 953 | 953 | 950 | 950 | 1,500 | 475 |
| 2005-08-24 | 960 | 960 | 953 | 953 | 5,400 | 476.50 |
| 2005-08-23 | 951 | 952 | 951 | 952 | 800 | 476 |
| 2005-08-22 | 959 | 959 | 940 | 941 | 2,100 | 470.50 |
| 2005-08-19 | 950 | 951 | 940 | 940 | 2,400 | 470 |
| 2005-08-18 | 964 | 964 | 947 | 950 | 2,600 | 475 |
| 2005-08-17 | 957 | 957 | 949 | 955 | 2,100 | 477.50 |
| 2005-08-16 | 950 | 950 | 945 | 950 | 2,700 | 475 |
| 2005-08-15 | 948 | 949 | 941 | 948 | 1,900 | 474 |
| 2005-08-12 | 960 | 960 | 948 | 948 | 3,800 | 474 |
| 2005-08-11 | 959 | 960 | 958 | 960 | 5,200 | 480 |
| 2005-08-10 | 940 | 950 | 940 | 940 | 2,800 | 470 |
| 2005-08-09 | 938 | 938 | 923 | 938 | 3,900 | 469 |
| 2005-08-08 | 921 | 939 | 921 | 939 | 3,600 | 469.50 |
| 2005-08-05 | 939 | 970 | 939 | 970 | 3,000 | 485 |
| 2005-08-04 | 941 | 950 | 920 | 931 | 6,700 | 465.50 |
| 2005-08-03 | 989 | 989 | 941 | 941 | 6,700 | 470.50 |
| 2005-08-02 | 971 | 990 | 971 | 990 | 6,700 | 495 |
| 2005-08-01 | 957 | 964 | 955 | 961 | 13,600 | 480.50 |
| 2005-07-29 | 957 | 957 | 947 | 947 | 3,100 | 473.50 |
| 2005-07-28 | 939 | 955 | 938 | 955 | 3,700 | 477.50 |
| 2005-07-27 | 926 | 936 | 926 | 936 | 2,500 | 468 |
| 2005-07-26 | 932 | 935 | 924 | 925 | 3,700 | 462.50 |
| 2005-07-25 | 932 | 932 | 930 | 932 | 1,300 | 466 |
| 2005-07-22 | 935 | 936 | 930 | 931 | 15,800 | 465.50 |
| 2005-07-21 | 916 | 920 | 913 | 914 | 9,700 | 457 |
| 2005-07-20 | 931 | 931 | 913 | 914 | 6,200 | 457 |
| 2005-07-19 | 920 | 921 | 911 | 911 | 5,100 | 455.50 |
| 2005-07-15 | 920 | 925 | 919 | 920 | 7,200 | 460 |
| 2005-07-14 | 920 | 920 | 915 | 920 | 5,700 | 460 |
| 2005-07-13 | 921 | 924 | 916 | 920 | 10,300 | 460 |
| 2005-07-12 | 936 | 939 | 913 | 920 | 6,900 | 460 |
| 2005-07-11 | 935 | 945 | 935 | 936 | 7,900 | 468 |
| 2005-07-08 | 942 | 942 | 935 | 935 | 3,600 | 467.50 |
| 2005-07-07 | 961 | 964 | 925 | 942 | 7,900 | 471 |
| 2005-07-06 | 960 | 970 | 950 | 950 | 3,400 | 475 |
| 2005-07-05 | 960 | 960 | 950 | 950 | 3,200 | 475 |
| 2005-07-04 | 960 | 960 | 960 | 960 | 3,800 | 480 |
| 2005-07-01 | 941 | 951 | 940 | 940 | 900 | 470 |
| 2005-06-30 | 985 | 985 | 960 | 960 | 9,000 | 480 |
| 2005-06-29 | 951 | 961 | 951 | 961 | 1,500 | 480.50 |
| 2005-06-28 | 980 | 980 | 980 | 980 | 500 | 490 |
| 2005-06-27 | 980 | 980 | 970 | 980 | 2,500 | 490 |
| 2005-06-24 | 980 | 980 | 970 | 980 | 9,500 | 490 |
| 2005-06-23 | 970 | 970 | 955 | 970 | 4,000 | 485 |
| 2005-06-22 | 970 | 970 | 970 | 970 | 2,000 | 485 |
| 2005-06-21 | 985 | 985 | 980 | 980 | 3,500 | 490 |
| 2005-06-20 | 974 | 980 | 970 | 980 | 17,500 | 490 |
| 2005-06-17 | 970 | 970 | 965 | 970 | 17,500 | 485 |
| 2005-06-16 | 975 | 975 | 959 | 970 | 6,000 | 485 |
| 2005-06-15 | 970 | 970 | 970 | 970 | 23,500 | 485 |
| 2005-06-14 | 978 | 978 | 960 | 978 | 19,000 | 489 |
| 2005-06-13 | 990 | 990 | 950 | 970 | 10,500 | 485 |
| 2005-06-10 | 954 | 954 | 950 | 950 | 11,000 | 475 |
| 2005-06-09 | 950 | 950 | 940 | 943 | 3,000 | 471.50 |
| 2005-06-08 | 935 | 940 | 935 | 940 | 11,500 | 470 |
| 2005-06-07 | 925 | 930 | 925 | 925 | 4,000 | 462.50 |
| 2005-06-06 | 930 | 930 | 929 | 929 | 8,000 | 464.50 |
| 2005-06-03 | 910 | 930 | 910 | 930 | 2,500 | 465 |
| 2005-06-02 | 940 | 950 | 940 | 940 | 14,000 | 470 |
| 2005-06-01 | 925 | 935 | 925 | 925 | 8,000 | 462.50 |
| 2005-05-31 | 930 | 930 | 930 | 930 | 4,500 | 465 |
| 2005-05-30 | 930 | 930 | 920 | 930 | 11,500 | 465 |
| 2005-05-27 | 899 | 930 | 899 | 930 | 10,000 | 465 |
| 2005-05-26 | 915 | 920 | 915 | 920 | 3,500 | 460 |
| 2005-05-25 | 922 | 922 | 915 | 915 | 18,500 | 457.50 |
| 2005-05-24 | 900 | 900 | 891 | 895 | 5,500 | 447.50 |
| 2005-05-23 | 900 | 900 | 890 | 890 | 4,500 | 445 |
| 2005-05-20 | 919 | 919 | 900 | 900 | 5,000 | 450 |
| 2005-05-19 | 900 | 900 | 895 | 900 | 5,000 | 450 |
| 2005-05-18 | 906 | 906 | 876 | 906 | 4,000 | 453 |
| 2005-05-17 | 909 | 909 | 908 | 908 | 1,000 | 454 |
| 2005-05-16 | 911 | 911 | 910 | 910 | 2,000 | 455 |
| 2005-05-13 | 922 | 930 | 910 | 910 | 6,500 | 455 |
| 2005-05-12 | 910 | 920 | 910 | 920 | 11,500 | 460 |
| 2005-05-11 | 910 | 910 | 903 | 903 | 5,000 | 451.50 |
| 2005-05-10 | 920 | 920 | 907 | 910 | 3,500 | 455 |
| 2005-05-09 | 928 | 928 | 920 | 920 | 1,500 | 460 |
| 2005-05-06 | 940 | 940 | 910 | 930 | 4,500 | 465 |
| 2005-05-02 | 939 | 939 | 920 | 930 | 4,500 | 465 |
| 2005-04-28 | 946 | 946 | 925 | 945 | 6,500 | 472.50 |
| 2005-04-27 | 945 | 945 | 925 | 945 | 6,000 | 472.50 |
| 2005-04-26 | 949 | 949 | 945 | 945 | 2,000 | 472.50 |
| 2005-04-25 | 930 | 930 | 930 | 930 | 3,500 | 465 |
| 2005-04-22 | 930 | 930 | 910 | 930 | 14,500 | 465 |
| 2005-04-21 | 929 | 929 | 900 | 910 | 4,500 | 455 |
| 2005-04-20 | 940 | 940 | 920 | 930 | 4,000 | 465 |
| 2005-04-19 | 950 | 950 | 946 | 946 | 4,000 | 473 |
| 2005-04-18 | 954 | 954 | 901 | 901 | 2,500 | 450.50 |
| 2005-04-15 | 950 | 954 | 950 | 954 | 3,000 | 477 |
| 2005-04-14 | 958 | 958 | 935 | 950 | 3,500 | 475 |
| 2005-04-13 | 955 | 970 | 940 | 960 | 3,500 | 480 |
| 2005-04-12 | 970 | 970 | 945 | 955 | 3,500 | 477.50 |
| 2005-04-11 | 970 | 970 | 969 | 970 | 2,000 | 485 |
| 2005-04-08 | 984 | 984 | 965 | 975 | 7,000 | 487.50 |
| 2005-04-07 | 984 | 984 | 980 | 984 | 3,000 | 492 |
| 2005-04-06 | 985 | 985 | 980 | 985 | 4,000 | 492.50 |
| 2005-04-05 | 990 | 990 | 985 | 985 | 1,000 | 492.50 |
| 2005-04-04 | 993 | 993 | 990 | 990 | 4,500 | 495 |
| 2005-04-01 | 992 | 992 | 990 | 990 | 1,000 | 495 |
| 2005-03-30 | 995 | 995 | 991 | 993 | 5,000 | 496.50 |
| 2005-03-29 | 971 | 995 | 971 | 995 | 7,000 | 497.50 |
| 2005-03-28 | 996 | 996 | 920 | 951 | 8,000 | 475.50 |
| 2005-03-25 | 999 | 1,000 | 998 | 998 | 5,000 | 499 |
| 2005-03-24 | 996 | 1,000 | 996 | 1,000 | 12,500 | 500 |
| 2005-03-23 | 1,000 | 1,000 | 992 | 995 | 12,500 | 497.50 |
| 2005-03-22 | 990 | 992 | 983 | 992 | 6,000 | 496 |
| 2005-03-18 | 967 | 989 | 966 | 983 | 6,000 | 491.50 |
| 2005-03-17 | 968 | 979 | 967 | 967 | 5,000 | 483.50 |
| 2005-03-16 | 965 | 975 | 965 | 965 | 9,500 | 482.50 |
| 2005-03-15 | 960 | 960 | 930 | 955 | 24,500 | 477.50 |
| 2005-03-14 | 940 | 960 | 934 | 940 | 23,500 | 470 |
| 2005-03-11 | 924 | 924 | 920 | 920 | 1,000 | 460 |
| 2005-03-10 | 909 | 920 | 905 | 920 | 5,000 | 460 |
| 2005-03-09 | 907 | 910 | 903 | 910 | 6,500 | 455 |
| 2005-03-08 | 911 | 911 | 907 | 911 | 3,000 | 455.50 |
| 2005-03-07 | 915 | 915 | 906 | 906 | 5,500 | 453 |
| 2005-03-04 | 939 | 939 | 925 | 930 | 4,500 | 465 |
| 2005-03-03 | 945 | 945 | 935 | 940 | 2,500 | 470 |
| 2005-03-02 | 945 | 945 | 945 | 945 | 7,500 | 472.50 |
| 2005-03-01 | 945 | 945 | 940 | 945 | 3,000 | 472.50 |
| 2005-02-28 | 948 | 948 | 945 | 948 | 5,500 | 474 |
| 2005-02-25 | 940 | 950 | 940 | 950 | 6,000 | 475 |
| 2005-02-24 | 955 | 955 | 930 | 940 | 9,000 | 470 |
| 2005-02-23 | 940 | 940 | 910 | 930 | 6,500 | 465 |
| 2005-02-22 | 925 | 935 | 925 | 930 | 5,000 | 465 |
| 2005-02-21 | 900 | 925 | 898 | 925 | 5,000 | 462.50 |
| 2005-02-18 | 900 | 900 | 897 | 900 | 10,500 | 450 |
| 2005-02-17 | 880 | 898 | 880 | 888 | 7,000 | 444 |
| 2005-02-16 | 870 | 881 | 870 | 880 | 14,500 | 440 |
| 2005-02-15 | 860 | 865 | 860 | 865 | 13,500 | 432.50 |
| 2005-02-14 | 860 | 860 | 852 | 860 | 9,000 | 430 |
| 2005-02-10 | 860 | 860 | 845 | 860 | 5,500 | 430 |
| 2005-02-09 | 861 | 861 | 845 | 860 | 13,500 | 430 |
| 2005-02-08 | 870 | 870 | 860 | 860 | 5,500 | 430 |
| 2005-02-07 | 850 | 860 | 850 | 860 | 1,000 | 430 |
| 2005-02-04 | 845 | 845 | 845 | 845 | 2,000 | 422.50 |
| 2005-02-03 | 845 | 860 | 845 | 860 | 8,000 | 430 |
| 2005-02-02 | 850 | 850 | 845 | 845 | 12,500 | 422.50 |
| 2005-02-01 | 850 | 850 | 845 | 850 | 7,500 | 425 |
| 2005-01-31 | 845 | 855 | 845 | 850 | 12,500 | 425 |
| 2005-01-28 | 845 | 850 | 840 | 845 | 16,000 | 422.50 |
| 2005-01-27 | 843 | 843 | 843 | 843 | 1,500 | 421.50 |
| 2005-01-26 | 843 | 843 | 843 | 843 | 1,500 | 421.50 |
| 2005-01-25 | 844 | 844 | 843 | 843 | 1,500 | 421.50 |
| 2005-01-24 | 845 | 845 | 826 | 845 | 7,000 | 422.50 |
| 2005-01-20 | 818 | 818 | 818 | 818 | 3,000 | 409 |
| 2005-01-19 | 818 | 818 | 817 | 818 | 2,500 | 409 |
| 2005-01-18 | 828 | 828 | 808 | 818 | 4,500 | 409 |
| 2005-01-17 | 827 | 827 | 825 | 827 | 3,500 | 413.50 |
| 2005-01-14 | 825 | 825 | 810 | 825 | 5,000 | 412.50 |
| 2005-01-13 | 830 | 830 | 803 | 829 | 8,500 | 414.50 |
| 2005-01-12 | 830 | 830 | 822 | 830 | 4,000 | 415 |
| 2005-01-11 | 832 | 832 | 815 | 832 | 6,000 | 416 |
| 2005-01-07 | 835 | 835 | 800 | 832 | 7,000 | 416 |
| 2005-01-06 | 839 | 839 | 805 | 835 | 3,500 | 417.50 |
| 2005-01-05 | 840 | 840 | 830 | 840 | 3,000 | 420 |
| 2005-01-04 | 835 | 835 | 830 | 830 | 4,500 | 415 |
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
