7438 コンドーテック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 531 | 531 | 528 | 528 | 500 | 264 |
| 2008-12-29 | 535 | 535 | 530 | 530 | 500 | 265 |
| 2008-12-26 | 525 | 542 | 525 | 528 | 4,400 | 264 |
| 2008-12-24 | 531 | 542 | 527 | 542 | 7,700 | 271 |
| 2008-12-22 | 545 | 545 | 538 | 542 | 5,000 | 271 |
| 2008-12-19 | 538 | 538 | 537 | 537 | 2,000 | 268.50 |
| 2008-12-18 | 550 | 550 | 536 | 536 | 2,500 | 268 |
| 2008-12-17 | 540 | 549 | 540 | 549 | 1,100 | 274.50 |
| 2008-12-16 | 536 | 537 | 527 | 537 | 1,400 | 268.50 |
| 2008-12-15 | 517 | 538 | 517 | 537 | 2,400 | 268.50 |
| 2008-12-12 | 527 | 527 | 527 | 527 | 400 | 263.50 |
| 2008-12-11 | 520 | 537 | 520 | 537 | 2,400 | 268.50 |
| 2008-12-10 | 524 | 533 | 523 | 530 | 1,400 | 265 |
| 2008-12-09 | 530 | 538 | 530 | 538 | 600 | 269 |
| 2008-12-08 | 532 | 532 | 530 | 530 | 600 | 265 |
| 2008-12-05 | 520 | 532 | 520 | 532 | 1,800 | 266 |
| 2008-12-04 | 545 | 550 | 545 | 550 | 1,100 | 275 |
| 2008-12-03 | 513 | 550 | 509 | 550 | 4,000 | 275 |
| 2008-12-02 | 540 | 540 | 540 | 540 | 2,500 | 270 |
| 2008-12-01 | 534 | 540 | 514 | 540 | 2,100 | 270 |
| 2008-11-28 | 531 | 535 | 531 | 535 | 500 | 267.50 |
| 2008-11-27 | 530 | 530 | 512 | 530 | 700 | 265 |
| 2008-11-26 | 530 | 530 | 530 | 530 | 300 | 265 |
| 2008-11-21 | 532 | 540 | 532 | 540 | 4,800 | 270 |
| 2008-11-20 | 525 | 535 | 525 | 535 | 3,000 | 267.50 |
| 2008-11-19 | 523 | 525 | 520 | 525 | 900 | 262.50 |
| 2008-11-18 | 520 | 525 | 520 | 525 | 1,400 | 262.50 |
| 2008-11-17 | 510 | 515 | 501 | 501 | 3,200 | 250.50 |
| 2008-11-14 | 510 | 530 | 510 | 530 | 2,300 | 265 |
| 2008-11-13 | 535 | 535 | 504 | 504 | 6,300 | 252 |
| 2008-11-12 | 508 | 530 | 500 | 530 | 3,300 | 265 |
| 2008-11-11 | 505 | 505 | 500 | 500 | 1,200 | 250 |
| 2008-11-10 | 510 | 518 | 502 | 502 | 700 | 251 |
| 2008-11-07 | 500 | 508 | 500 | 500 | 8,200 | 250 |
| 2008-11-06 | 514 | 514 | 502 | 502 | 2,000 | 251 |
| 2008-11-05 | 527 | 534 | 526 | 534 | 6,000 | 267 |
| 2008-11-04 | 495 | 507 | 495 | 507 | 2,000 | 253.50 |
| 2008-10-31 | 510 | 510 | 480 | 499 | 3,900 | 249.50 |
| 2008-10-30 | 487 | 509 | 479 | 500 | 3,000 | 250 |
| 2008-10-29 | 471 | 489 | 471 | 487 | 2,200 | 243.50 |
| 2008-10-28 | 471 | 471 | 450 | 460 | 6,300 | 230 |
| 2008-10-27 | 490 | 490 | 466 | 466 | 3,100 | 233 |
| 2008-10-24 | 500 | 504 | 491 | 491 | 6,500 | 245.50 |
| 2008-10-23 | 501 | 515 | 500 | 515 | 4,600 | 257.50 |
| 2008-10-22 | 514 | 514 | 505 | 505 | 6,100 | 252.50 |
| 2008-10-21 | 526 | 532 | 517 | 517 | 6,600 | 258.50 |
| 2008-10-20 | 514 | 548 | 514 | 520 | 4,900 | 260 |
| 2008-10-17 | 520 | 524 | 503 | 504 | 2,200 | 252 |
| 2008-10-16 | 520 | 520 | 494 | 500 | 13,900 | 250 |
| 2008-10-15 | 513 | 545 | 513 | 530 | 17,100 | 265 |
| 2008-10-14 | 500 | 510 | 498 | 498 | 3,000 | 249 |
| 2008-10-10 | 440 | 448 | 440 | 448 | 2,700 | 224 |
| 2008-10-09 | 450 | 490 | 445 | 490 | 3,200 | 245 |
| 2008-10-08 | 479 | 480 | 467 | 470 | 1,500 | 235 |
| 2008-10-07 | 470 | 510 | 470 | 509 | 8,900 | 254.50 |
| 2008-10-06 | 588 | 588 | 560 | 565 | 3,000 | 282.50 |
| 2008-10-03 | 580 | 588 | 580 | 588 | 600 | 294 |
| 2008-10-02 | 630 | 630 | 585 | 588 | 4,000 | 294 |
| 2008-10-01 | 600 | 628 | 600 | 628 | 500 | 314 |
| 2008-09-30 | 580 | 598 | 560 | 598 | 7,800 | 299 |
| 2008-09-29 | 612 | 612 | 590 | 590 | 1,700 | 295 |
| 2008-09-26 | 600 | 602 | 591 | 602 | 1,300 | 301 |
| 2008-09-25 | 621 | 621 | 621 | 621 | 700 | 310.50 |
| 2008-09-24 | 627 | 627 | 624 | 624 | 5,500 | 312 |
| 2008-09-22 | 625 | 628 | 620 | 627 | 4,800 | 313.50 |
| 2008-09-19 | 588 | 605 | 588 | 605 | 300 | 302.50 |
| 2008-09-18 | 620 | 620 | 583 | 583 | 1,600 | 291.50 |
| 2008-09-17 | 590 | 600 | 590 | 600 | 1,400 | 300 |
| 2008-09-16 | 583 | 585 | 580 | 585 | 1,500 | 292.50 |
| 2008-09-12 | 585 | 600 | 585 | 600 | 300 | 300 |
| 2008-09-11 | 585 | 585 | 580 | 580 | 200 | 290 |
| 2008-09-10 | 584 | 585 | 584 | 585 | 200 | 292.50 |
| 2008-09-09 | 589 | 591 | 580 | 580 | 400 | 290 |
| 2008-09-08 | 560 | 589 | 560 | 589 | 1,600 | 294.50 |
| 2008-09-05 | 561 | 567 | 552 | 567 | 5,600 | 283.50 |
| 2008-09-04 | 580 | 580 | 561 | 579 | 12,300 | 289.50 |
| 2008-09-03 | 589 | 590 | 587 | 590 | 3,200 | 295 |
| 2008-09-02 | 593 | 593 | 593 | 593 | 5,200 | 296.50 |
| 2008-09-01 | 597 | 600 | 593 | 593 | 8,600 | 296.50 |
| 2008-08-29 | 601 | 605 | 596 | 596 | 600 | 298 |
| 2008-08-28 | 605 | 605 | 600 | 600 | 1,300 | 300 |
| 2008-08-27 | 602 | 607 | 600 | 601 | 1,500 | 300.50 |
| 2008-08-26 | 602 | 602 | 602 | 602 | 1,200 | 301 |
| 2008-08-25 | 600 | 602 | 600 | 602 | 1,800 | 301 |
| 2008-08-22 | 610 | 610 | 605 | 605 | 8,800 | 302.50 |
| 2008-08-21 | 613 | 614 | 613 | 613 | 6,100 | 306.50 |
| 2008-08-20 | 613 | 613 | 611 | 613 | 6,200 | 306.50 |
| 2008-08-19 | 623 | 623 | 610 | 613 | 3,400 | 306.50 |
| 2008-08-18 | 602 | 614 | 602 | 613 | 1,600 | 306.50 |
| 2008-08-15 | 611 | 611 | 607 | 607 | 600 | 303.50 |
| 2008-08-14 | 611 | 611 | 611 | 611 | 100 | 305.50 |
| 2008-08-13 | 610 | 615 | 610 | 610 | 800 | 305 |
| 2008-08-11 | 607 | 610 | 604 | 610 | 1,500 | 305 |
| 2008-08-08 | 610 | 618 | 610 | 617 | 1,200 | 308.50 |
| 2008-08-07 | 611 | 617 | 611 | 617 | 300 | 308.50 |
| 2008-08-06 | 601 | 603 | 600 | 603 | 9,500 | 301.50 |
| 2008-08-05 | 618 | 618 | 601 | 601 | 5,000 | 300.50 |
| 2008-08-04 | 663 | 663 | 610 | 618 | 6,500 | 309 |
| 2008-08-01 | 668 | 668 | 662 | 665 | 2,800 | 332.50 |
| 2008-07-31 | 664 | 669 | 664 | 669 | 300 | 334.50 |
| 2008-07-30 | 670 | 670 | 663 | 663 | 1,500 | 331.50 |
| 2008-07-29 | 665 | 665 | 661 | 665 | 4,800 | 332.50 |
| 2008-07-28 | 665 | 665 | 661 | 665 | 600 | 332.50 |
| 2008-07-25 | 693 | 694 | 668 | 669 | 14,900 | 334.50 |
| 2008-07-24 | 685 | 693 | 685 | 693 | 11,300 | 346.50 |
| 2008-07-23 | 695 | 700 | 685 | 693 | 9,100 | 346.50 |
| 2008-07-22 | 685 | 685 | 681 | 685 | 3,100 | 342.50 |
| 2008-07-18 | 692 | 692 | 680 | 685 | 3,000 | 342.50 |
| 2008-07-17 | 670 | 670 | 665 | 665 | 200 | 332.50 |
| 2008-07-16 | 658 | 665 | 655 | 665 | 3,500 | 332.50 |
| 2008-07-15 | 668 | 668 | 668 | 668 | 1,600 | 334 |
| 2008-07-14 | 669 | 669 | 668 | 668 | 300 | 334 |
| 2008-07-11 | 670 | 670 | 670 | 670 | 300 | 335 |
| 2008-07-10 | 690 | 690 | 680 | 680 | 400 | 340 |
| 2008-07-09 | 692 | 692 | 686 | 690 | 1,800 | 345 |
| 2008-07-08 | 675 | 675 | 662 | 672 | 1,100 | 336 |
| 2008-07-07 | 674 | 675 | 674 | 675 | 500 | 337.50 |
| 2008-07-03 | 700 | 700 | 670 | 675 | 2,800 | 337.50 |
| 2008-07-02 | 729 | 729 | 690 | 710 | 5,100 | 355 |
| 2008-07-01 | 708 | 719 | 708 | 719 | 900 | 359.50 |
| 2008-06-30 | 750 | 750 | 690 | 698 | 16,700 | 349 |
| 2008-06-27 | 742 | 745 | 730 | 740 | 5,000 | 370 |
| 2008-06-26 | 759 | 759 | 751 | 751 | 800 | 375.50 |
| 2008-06-25 | 770 | 770 | 750 | 761 | 4,300 | 380.50 |
| 2008-06-24 | 780 | 780 | 779 | 780 | 16,000 | 390 |
| 2008-06-23 | 740 | 770 | 740 | 770 | 12,600 | 385 |
| 2008-06-20 | 798 | 798 | 770 | 780 | 20,000 | 390 |
| 2008-06-19 | 780 | 794 | 775 | 789 | 26,900 | 394.50 |
| 2008-06-18 | 750 | 800 | 750 | 775 | 22,500 | 387.50 |
| 2008-06-17 | 720 | 740 | 720 | 740 | 10,900 | 370 |
| 2008-06-16 | 705 | 725 | 690 | 720 | 21,900 | 360 |
| 2008-06-13 | 700 | 709 | 695 | 700 | 24,400 | 350 |
| 2008-06-12 | 675 | 680 | 672 | 675 | 5,000 | 337.50 |
| 2008-06-11 | 666 | 679 | 666 | 679 | 19,800 | 339.50 |
| 2008-06-10 | 669 | 678 | 668 | 668 | 6,200 | 334 |
| 2008-06-09 | 640 | 677 | 640 | 670 | 20,200 | 335 |
| 2008-06-06 | 632 | 648 | 632 | 648 | 12,500 | 324 |
| 2008-06-05 | 629 | 630 | 621 | 629 | 3,800 | 314.50 |
| 2008-06-04 | 620 | 634 | 620 | 630 | 7,900 | 315 |
| 2008-06-03 | 621 | 621 | 613 | 620 | 5,300 | 310 |
| 2008-06-02 | 597 | 618 | 597 | 613 | 10,500 | 306.50 |
| 2008-05-30 | 583 | 599 | 583 | 596 | 5,700 | 298 |
| 2008-05-29 | 578 | 599 | 578 | 581 | 4,100 | 290.50 |
| 2008-05-28 | 576 | 579 | 576 | 578 | 6,100 | 289 |
| 2008-05-27 | 581 | 585 | 578 | 579 | 6,700 | 289.50 |
| 2008-05-26 | 581 | 590 | 581 | 589 | 5,400 | 294.50 |
| 2008-05-23 | 590 | 592 | 587 | 590 | 13,300 | 295 |
| 2008-05-22 | 575 | 590 | 575 | 590 | 6,900 | 295 |
| 2008-05-21 | 583 | 585 | 581 | 582 | 13,300 | 291 |
| 2008-05-20 | 589 | 590 | 580 | 585 | 8,400 | 292.50 |
| 2008-05-19 | 589 | 589 | 569 | 579 | 22,700 | 289.50 |
| 2008-05-16 | 555 | 579 | 555 | 579 | 10,100 | 289.50 |
| 2008-05-15 | 539 | 545 | 534 | 540 | 8,000 | 270 |
| 2008-05-14 | 540 | 540 | 531 | 533 | 16,300 | 266.50 |
| 2008-05-13 | 543 | 543 | 540 | 540 | 2,400 | 270 |
| 2008-05-12 | 538 | 544 | 535 | 540 | 16,900 | 270 |
| 2008-05-09 | 536 | 536 | 534 | 535 | 12,300 | 267.50 |
| 2008-05-08 | 535 | 535 | 531 | 535 | 17,100 | 267.50 |
| 2008-05-07 | 543 | 543 | 533 | 535 | 34,800 | 267.50 |
| 2008-05-02 | 557 | 560 | 538 | 540 | 44,500 | 270 |
| 2008-05-01 | 555 | 557 | 555 | 557 | 2,300 | 278.50 |
| 2008-04-30 | 551 | 565 | 544 | 565 | 19,000 | 282.50 |
| 2008-04-28 | 540 | 540 | 531 | 532 | 14,000 | 266 |
| 2008-04-25 | 545 | 545 | 537 | 540 | 13,400 | 270 |
| 2008-04-24 | 560 | 560 | 543 | 545 | 18,900 | 272.50 |
| 2008-04-23 | 552 | 555 | 550 | 550 | 6,500 | 275 |
| 2008-04-22 | 558 | 558 | 552 | 552 | 4,600 | 276 |
| 2008-04-21 | 550 | 550 | 549 | 550 | 12,800 | 275 |
| 2008-04-18 | 552 | 552 | 543 | 550 | 6,400 | 275 |
| 2008-04-17 | 559 | 559 | 551 | 551 | 2,800 | 275.50 |
| 2008-04-16 | 571 | 571 | 540 | 550 | 7,400 | 275 |
| 2008-04-15 | 575 | 575 | 571 | 571 | 2,200 | 285.50 |
| 2008-04-14 | 572 | 575 | 572 | 575 | 1,400 | 287.50 |
| 2008-04-11 | 573 | 575 | 572 | 575 | 1,100 | 287.50 |
| 2008-04-10 | 578 | 578 | 575 | 575 | 300 | 287.50 |
| 2008-04-09 | 575 | 579 | 573 | 578 | 2,400 | 289 |
| 2008-04-08 | 591 | 591 | 580 | 580 | 7,700 | 290 |
| 2008-04-07 | 595 | 595 | 595 | 595 | 100 | 297.50 |
| 2008-04-04 | 601 | 602 | 583 | 593 | 1,900 | 296.50 |
| 2008-04-03 | 603 | 603 | 601 | 602 | 600 | 301 |
| 2008-04-02 | 622 | 622 | 620 | 620 | 2,400 | 310 |
| 2008-04-01 | 612 | 612 | 602 | 602 | 300 | 301 |
| 2008-03-31 | 624 | 624 | 611 | 611 | 300 | 305.50 |
| 2008-03-28 | 615 | 624 | 615 | 624 | 1,100 | 312 |
| 2008-03-26 | 585 | 625 | 585 | 625 | 2,000 | 312.50 |
| 2008-03-25 | 620 | 625 | 608 | 615 | 3,400 | 307.50 |
| 2008-03-24 | 627 | 645 | 615 | 615 | 12,400 | 307.50 |
| 2008-03-21 | 594 | 615 | 583 | 615 | 8,100 | 307.50 |
| 2008-03-19 | 574 | 584 | 574 | 581 | 2,100 | 290.50 |
| 2008-03-18 | 595 | 595 | 571 | 571 | 2,600 | 285.50 |
| 2008-03-17 | 580 | 580 | 560 | 580 | 2,300 | 290 |
| 2008-03-14 | 590 | 590 | 590 | 590 | 100 | 295 |
| 2008-03-13 | 590 | 590 | 590 | 590 | 600 | 295 |
| 2008-03-12 | 595 | 595 | 589 | 589 | 2,700 | 294.50 |
| 2008-03-11 | 583 | 595 | 583 | 595 | 1,600 | 297.50 |
| 2008-03-10 | 583 | 583 | 583 | 583 | 3,600 | 291.50 |
| 2008-03-07 | 605 | 605 | 591 | 592 | 2,400 | 296 |
| 2008-03-06 | 602 | 605 | 602 | 605 | 700 | 302.50 |
| 2008-03-05 | 603 | 610 | 600 | 610 | 2,300 | 305 |
| 2008-03-04 | 620 | 620 | 603 | 603 | 3,600 | 301.50 |
| 2008-03-03 | 601 | 610 | 601 | 610 | 1,200 | 305 |
| 2008-02-29 | 605 | 605 | 603 | 605 | 3,500 | 302.50 |
| 2008-02-28 | 606 | 610 | 606 | 606 | 700 | 303 |
| 2008-02-27 | 602 | 605 | 600 | 605 | 2,600 | 302.50 |
| 2008-02-26 | 602 | 602 | 602 | 602 | 200 | 301 |
| 2008-02-25 | 600 | 600 | 598 | 600 | 8,300 | 300 |
| 2008-02-22 | 610 | 610 | 600 | 600 | 15,600 | 300 |
| 2008-02-21 | 600 | 605 | 600 | 600 | 10,100 | 300 |
| 2008-02-20 | 601 | 602 | 600 | 600 | 5,600 | 300 |
| 2008-02-19 | 629 | 629 | 600 | 600 | 3,000 | 300 |
| 2008-02-18 | 596 | 596 | 596 | 596 | 4,700 | 298 |
| 2008-02-15 | 595 | 595 | 595 | 595 | 900 | 297.50 |
| 2008-02-14 | 603 | 612 | 603 | 603 | 2,800 | 301.50 |
| 2008-02-13 | 601 | 603 | 601 | 603 | 2,100 | 301.50 |
| 2008-02-12 | 603 | 603 | 603 | 603 | 100 | 301.50 |
| 2008-02-08 | 612 | 612 | 612 | 612 | 1,100 | 306 |
| 2008-02-07 | 600 | 613 | 591 | 613 | 4,700 | 306.50 |
| 2008-02-06 | 610 | 610 | 606 | 606 | 1,200 | 303 |
| 2008-02-05 | 601 | 610 | 601 | 610 | 3,200 | 305 |
| 2008-02-04 | 610 | 610 | 610 | 610 | 2,900 | 305 |
| 2008-02-01 | 597 | 600 | 588 | 597 | 8,500 | 298.50 |
| 2008-01-31 | 597 | 597 | 597 | 597 | 100 | 298.50 |
| 2008-01-30 | 610 | 610 | 597 | 597 | 3,000 | 298.50 |
| 2008-01-29 | 600 | 610 | 597 | 600 | 3,900 | 300 |
| 2008-01-28 | 599 | 599 | 595 | 599 | 800 | 299.50 |
| 2008-01-25 | 599 | 599 | 599 | 599 | 600 | 299.50 |
| 2008-01-24 | 615 | 615 | 580 | 595 | 14,100 | 297.50 |
| 2008-01-23 | 562 | 579 | 538 | 579 | 5,700 | 289.50 |
| 2008-01-22 | 563 | 563 | 550 | 562 | 4,500 | 281 |
| 2008-01-21 | 560 | 560 | 552 | 555 | 6,800 | 277.50 |
| 2008-01-18 | 585 | 585 | 560 | 560 | 6,800 | 280 |
| 2008-01-17 | 565 | 595 | 556 | 566 | 10,100 | 283 |
| 2008-01-16 | 585 | 585 | 565 | 568 | 9,600 | 284 |
| 2008-01-15 | 599 | 600 | 585 | 595 | 10,400 | 297.50 |
| 2008-01-11 | 615 | 615 | 590 | 590 | 11,400 | 295 |
| 2008-01-10 | 615 | 620 | 614 | 615 | 5,600 | 307.50 |
| 2008-01-09 | 626 | 626 | 613 | 615 | 8,400 | 307.50 |
| 2008-01-08 | 626 | 626 | 626 | 626 | 600 | 313 |
| 2008-01-07 | 646 | 665 | 617 | 626 | 11,200 | 313 |
| 2008-01-04 | 630 | 636 | 630 | 636 | 500 | 318 |
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
