7438 コンドーテック(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 544 | 544 | 540 | 540 | 2,100 | 270 |
| 2009-12-29 | 537 | 540 | 537 | 540 | 1,100 | 270 |
| 2009-12-28 | 551 | 551 | 535 | 535 | 1,300 | 267.50 |
| 2009-12-25 | 540 | 540 | 521 | 531 | 1,700 | 265.50 |
| 2009-12-24 | 548 | 548 | 540 | 540 | 4,500 | 270 |
| 2009-12-22 | 540 | 549 | 525 | 549 | 5,900 | 274.50 |
| 2009-12-21 | 530 | 540 | 525 | 535 | 1,800 | 267.50 |
| 2009-12-18 | 544 | 544 | 540 | 544 | 1,500 | 272 |
| 2009-12-17 | 521 | 524 | 510 | 524 | 1,300 | 262 |
| 2009-12-16 | 520 | 524 | 520 | 524 | 400 | 262 |
| 2009-12-15 | 521 | 525 | 519 | 519 | 800 | 259.50 |
| 2009-12-14 | 535 | 535 | 521 | 521 | 2,000 | 260.50 |
| 2009-12-11 | 531 | 531 | 530 | 530 | 900 | 265 |
| 2009-12-10 | 531 | 531 | 531 | 531 | 700 | 265.50 |
| 2009-12-09 | 530 | 533 | 530 | 530 | 1,200 | 265 |
| 2009-12-08 | 525 | 530 | 525 | 530 | 600 | 265 |
| 2009-12-07 | 535 | 535 | 535 | 535 | 400 | 267.50 |
| 2009-12-04 | 536 | 536 | 530 | 531 | 1,600 | 265.50 |
| 2009-12-03 | 531 | 540 | 531 | 540 | 600 | 270 |
| 2009-12-02 | 540 | 545 | 540 | 540 | 3,400 | 270 |
| 2009-12-01 | 543 | 550 | 541 | 546 | 1,600 | 273 |
| 2009-11-30 | 556 | 556 | 536 | 536 | 800 | 268 |
| 2009-11-26 | 559 | 559 | 559 | 559 | 100 | 279.50 |
| 2009-11-25 | 549 | 550 | 549 | 550 | 200 | 275 |
| 2009-11-24 | 550 | 550 | 550 | 550 | 7,000 | 275 |
| 2009-11-20 | 560 | 560 | 549 | 550 | 6,300 | 275 |
| 2009-11-19 | 560 | 560 | 556 | 560 | 900 | 280 |
| 2009-11-18 | 570 | 570 | 560 | 560 | 1,600 | 280 |
| 2009-11-17 | 553 | 560 | 553 | 560 | 300 | 280 |
| 2009-11-16 | 551 | 551 | 550 | 550 | 1,600 | 275 |
| 2009-11-13 | 560 | 560 | 550 | 550 | 1,300 | 275 |
| 2009-11-12 | 573 | 573 | 560 | 560 | 700 | 280 |
| 2009-11-11 | 563 | 565 | 562 | 563 | 700 | 281.50 |
| 2009-11-10 | 580 | 580 | 560 | 562 | 3,000 | 281 |
| 2009-11-09 | 580 | 580 | 580 | 580 | 100 | 290 |
| 2009-11-06 | 588 | 588 | 588 | 588 | 1,000 | 294 |
| 2009-11-04 | 608 | 608 | 581 | 598 | 3,200 | 299 |
| 2009-11-02 | 595 | 600 | 595 | 600 | 800 | 300 |
| 2009-10-30 | 600 | 602 | 599 | 600 | 1,600 | 300 |
| 2009-10-29 | 602 | 602 | 600 | 600 | 2,200 | 300 |
| 2009-10-28 | 609 | 609 | 603 | 603 | 1,800 | 301.50 |
| 2009-10-27 | 605 | 605 | 605 | 605 | 100 | 302.50 |
| 2009-10-26 | 605 | 612 | 605 | 612 | 200 | 306 |
| 2009-10-23 | 628 | 628 | 613 | 623 | 5,000 | 311.50 |
| 2009-10-22 | 617 | 618 | 610 | 618 | 11,600 | 309 |
| 2009-10-21 | 620 | 620 | 617 | 617 | 1,200 | 308.50 |
| 2009-10-20 | 626 | 626 | 616 | 616 | 2,700 | 308 |
| 2009-10-19 | 603 | 607 | 603 | 606 | 2,100 | 303 |
| 2009-10-16 | 608 | 608 | 600 | 600 | 2,800 | 300 |
| 2009-10-15 | 612 | 625 | 612 | 613 | 3,400 | 306.50 |
| 2009-10-14 | 592 | 592 | 592 | 592 | 600 | 296 |
| 2009-10-13 | 592 | 592 | 592 | 592 | 2,800 | 296 |
| 2009-10-09 | 590 | 595 | 590 | 592 | 3,300 | 296 |
| 2009-10-08 | 600 | 600 | 600 | 600 | 400 | 300 |
| 2009-10-07 | 600 | 600 | 600 | 600 | 200 | 300 |
| 2009-10-06 | 610 | 610 | 600 | 600 | 3,600 | 300 |
| 2009-10-05 | 611 | 611 | 611 | 611 | 100 | 305.50 |
| 2009-10-02 | 617 | 617 | 611 | 611 | 3,500 | 305.50 |
| 2009-10-01 | 622 | 622 | 618 | 618 | 1,600 | 309 |
| 2009-09-30 | 625 | 625 | 621 | 622 | 900 | 311 |
| 2009-09-29 | 625 | 625 | 625 | 625 | 100 | 312.50 |
| 2009-09-28 | 625 | 625 | 625 | 625 | 400 | 312.50 |
| 2009-09-25 | 630 | 631 | 630 | 630 | 1,000 | 315 |
| 2009-09-24 | 635 | 635 | 632 | 632 | 4,200 | 316 |
| 2009-09-18 | 630 | 630 | 621 | 630 | 3,700 | 315 |
| 2009-09-17 | 616 | 623 | 616 | 621 | 1,600 | 310.50 |
| 2009-09-16 | 606 | 640 | 606 | 640 | 2,600 | 320 |
| 2009-09-15 | 608 | 609 | 600 | 602 | 3,900 | 301 |
| 2009-09-14 | 603 | 606 | 602 | 605 | 2,400 | 302.50 |
| 2009-09-11 | 612 | 612 | 600 | 600 | 4,100 | 300 |
| 2009-09-10 | 606 | 610 | 604 | 609 | 4,200 | 304.50 |
| 2009-09-09 | 605 | 610 | 605 | 610 | 1,300 | 305 |
| 2009-09-08 | 610 | 610 | 610 | 610 | 1,400 | 305 |
| 2009-09-07 | 610 | 611 | 610 | 611 | 900 | 305.50 |
| 2009-09-04 | 616 | 625 | 610 | 611 | 2,200 | 305.50 |
| 2009-09-03 | 630 | 630 | 630 | 630 | 600 | 315 |
| 2009-09-02 | 632 | 632 | 625 | 630 | 2,600 | 315 |
| 2009-09-01 | 640 | 640 | 635 | 635 | 1,700 | 317.50 |
| 2009-08-31 | 643 | 643 | 635 | 640 | 1,600 | 320 |
| 2009-08-28 | 630 | 635 | 630 | 635 | 3,600 | 317.50 |
| 2009-08-27 | 625 | 631 | 625 | 631 | 3,400 | 315.50 |
| 2009-08-26 | 615 | 625 | 615 | 625 | 1,800 | 312.50 |
| 2009-08-25 | 611 | 611 | 611 | 611 | 100 | 305.50 |
| 2009-08-24 | 612 | 612 | 611 | 612 | 3,700 | 306 |
| 2009-08-21 | 618 | 620 | 615 | 620 | 2,800 | 310 |
| 2009-08-20 | 619 | 619 | 616 | 619 | 1,300 | 309.50 |
| 2009-08-19 | 615 | 618 | 615 | 615 | 400 | 307.50 |
| 2009-08-18 | 617 | 620 | 614 | 620 | 1,900 | 310 |
| 2009-08-17 | 621 | 621 | 601 | 608 | 2,800 | 304 |
| 2009-08-14 | 616 | 624 | 616 | 624 | 300 | 312 |
| 2009-08-11 | 624 | 624 | 618 | 618 | 900 | 309 |
| 2009-08-10 | 608 | 615 | 608 | 615 | 300 | 307.50 |
| 2009-08-07 | 616 | 618 | 598 | 618 | 1,400 | 309 |
| 2009-08-05 | 617 | 617 | 616 | 616 | 700 | 308 |
| 2009-08-04 | 615 | 617 | 610 | 617 | 4,400 | 308.50 |
| 2009-08-03 | 599 | 605 | 593 | 605 | 8,000 | 302.50 |
| 2009-07-31 | 610 | 610 | 570 | 609 | 12,000 | 304.50 |
| 2009-07-30 | 626 | 626 | 625 | 625 | 2,000 | 312.50 |
| 2009-07-29 | 620 | 627 | 620 | 626 | 1,700 | 313 |
| 2009-07-28 | 628 | 628 | 628 | 628 | 200 | 314 |
| 2009-07-27 | 627 | 627 | 620 | 620 | 6,400 | 310 |
| 2009-07-24 | 623 | 628 | 622 | 622 | 8,100 | 311 |
| 2009-07-23 | 622 | 624 | 620 | 622 | 1,500 | 311 |
| 2009-07-22 | 621 | 621 | 620 | 621 | 1,600 | 310.50 |
| 2009-07-21 | 614 | 615 | 610 | 611 | 4,600 | 305.50 |
| 2009-07-17 | 619 | 619 | 610 | 611 | 1,900 | 305.50 |
| 2009-07-16 | 610 | 613 | 610 | 610 | 1,600 | 305 |
| 2009-07-15 | 614 | 615 | 614 | 615 | 400 | 307.50 |
| 2009-07-14 | 606 | 606 | 604 | 605 | 1,300 | 302.50 |
| 2009-07-13 | 605 | 605 | 604 | 604 | 1,100 | 302 |
| 2009-07-10 | 613 | 613 | 607 | 610 | 1,700 | 305 |
| 2009-07-09 | 615 | 627 | 615 | 627 | 400 | 313.50 |
| 2009-07-08 | 606 | 613 | 605 | 613 | 1,600 | 306.50 |
| 2009-07-07 | 607 | 617 | 606 | 606 | 2,200 | 303 |
| 2009-07-06 | 612 | 612 | 610 | 610 | 1,800 | 305 |
| 2009-07-03 | 601 | 610 | 601 | 610 | 4,900 | 305 |
| 2009-07-02 | 618 | 620 | 610 | 610 | 8,000 | 305 |
| 2009-07-01 | 617 | 630 | 616 | 626 | 6,100 | 313 |
| 2009-06-30 | 611 | 623 | 611 | 617 | 2,300 | 308.50 |
| 2009-06-29 | 613 | 625 | 613 | 625 | 4,500 | 312.50 |
| 2009-06-26 | 604 | 619 | 604 | 610 | 1,400 | 305 |
| 2009-06-25 | 605 | 605 | 605 | 605 | 200 | 302.50 |
| 2009-06-24 | 600 | 605 | 600 | 605 | 8,300 | 302.50 |
| 2009-06-23 | 612 | 620 | 607 | 620 | 1,900 | 310 |
| 2009-06-22 | 614 | 617 | 601 | 612 | 3,800 | 306 |
| 2009-06-19 | 601 | 605 | 601 | 605 | 200 | 302.50 |
| 2009-06-18 | 615 | 615 | 600 | 601 | 2,100 | 300.50 |
| 2009-06-17 | 600 | 605 | 600 | 605 | 2,700 | 302.50 |
| 2009-06-16 | 612 | 612 | 602 | 610 | 1,500 | 305 |
| 2009-06-15 | 610 | 613 | 610 | 613 | 900 | 306.50 |
| 2009-06-12 | 610 | 619 | 608 | 619 | 5,500 | 309.50 |
| 2009-06-11 | 605 | 609 | 604 | 609 | 2,600 | 304.50 |
| 2009-06-10 | 600 | 609 | 598 | 609 | 1,700 | 304.50 |
| 2009-06-09 | 598 | 600 | 598 | 600 | 600 | 300 |
| 2009-06-08 | 599 | 603 | 599 | 603 | 400 | 301.50 |
| 2009-06-05 | 587 | 587 | 587 | 587 | 100 | 293.50 |
| 2009-06-03 | 592 | 592 | 588 | 588 | 900 | 294 |
| 2009-06-02 | 597 | 597 | 590 | 592 | 3,100 | 296 |
| 2009-06-01 | 594 | 604 | 594 | 604 | 2,300 | 302 |
| 2009-05-29 | 580 | 594 | 574 | 594 | 5,900 | 297 |
| 2009-05-28 | 572 | 575 | 572 | 575 | 2,100 | 287.50 |
| 2009-05-27 | 589 | 589 | 580 | 580 | 1,800 | 290 |
| 2009-05-26 | 595 | 595 | 580 | 589 | 4,900 | 294.50 |
| 2009-05-25 | 583 | 585 | 580 | 585 | 3,400 | 292.50 |
| 2009-05-22 | 599 | 599 | 586 | 586 | 8,800 | 293 |
| 2009-05-21 | 591 | 600 | 589 | 600 | 5,400 | 300 |
| 2009-05-20 | 600 | 600 | 600 | 600 | 1,600 | 300 |
| 2009-05-19 | 616 | 616 | 595 | 595 | 2,400 | 297.50 |
| 2009-05-18 | 586 | 610 | 586 | 610 | 3,100 | 305 |
| 2009-05-15 | 590 | 590 | 584 | 587 | 4,000 | 293.50 |
| 2009-05-14 | 590 | 590 | 588 | 590 | 900 | 295 |
| 2009-05-13 | 594 | 594 | 594 | 594 | 100 | 297 |
| 2009-05-12 | 594 | 595 | 594 | 594 | 300 | 297 |
| 2009-05-11 | 593 | 603 | 593 | 594 | 2,900 | 297 |
| 2009-05-08 | 595 | 595 | 593 | 593 | 600 | 296.50 |
| 2009-05-07 | 611 | 611 | 600 | 600 | 5,000 | 300 |
| 2009-05-01 | 584 | 591 | 580 | 591 | 2,600 | 295.50 |
| 2009-04-30 | 583 | 583 | 583 | 583 | 1,100 | 291.50 |
| 2009-04-28 | 575 | 582 | 575 | 582 | 12,600 | 291 |
| 2009-04-27 | 575 | 575 | 575 | 575 | 300 | 287.50 |
| 2009-04-24 | 583 | 583 | 571 | 571 | 5,900 | 285.50 |
| 2009-04-23 | 581 | 581 | 566 | 575 | 3,200 | 287.50 |
| 2009-04-22 | 579 | 579 | 566 | 572 | 3,400 | 286 |
| 2009-04-21 | 577 | 577 | 566 | 574 | 2,000 | 287 |
| 2009-04-20 | 577 | 577 | 575 | 575 | 2,000 | 287.50 |
| 2009-04-17 | 566 | 570 | 566 | 570 | 500 | 285 |
| 2009-04-16 | 562 | 562 | 562 | 562 | 500 | 281 |
| 2009-04-15 | 553 | 560 | 553 | 560 | 500 | 280 |
| 2009-04-14 | 566 | 566 | 566 | 566 | 100 | 283 |
| 2009-04-13 | 563 | 563 | 563 | 563 | 100 | 281.50 |
| 2009-04-10 | 558 | 563 | 555 | 555 | 1,700 | 277.50 |
| 2009-04-07 | 557 | 557 | 555 | 555 | 400 | 277.50 |
| 2009-04-06 | 561 | 561 | 561 | 561 | 100 | 280.50 |
| 2009-04-03 | 568 | 571 | 561 | 561 | 600 | 280.50 |
| 2009-04-02 | 583 | 583 | 560 | 571 | 3,000 | 285.50 |
| 2009-04-01 | 565 | 574 | 565 | 573 | 1,800 | 286.50 |
| 2009-03-31 | 552 | 570 | 552 | 570 | 300 | 285 |
| 2009-03-30 | 558 | 558 | 553 | 553 | 600 | 276.50 |
| 2009-03-27 | 590 | 590 | 572 | 572 | 500 | 286 |
| 2009-03-26 | 555 | 555 | 555 | 555 | 500 | 277.50 |
| 2009-03-25 | 573 | 573 | 570 | 573 | 1,300 | 286.50 |
| 2009-03-24 | 577 | 590 | 567 | 590 | 5,300 | 295 |
| 2009-03-23 | 578 | 587 | 572 | 587 | 5,000 | 293.50 |
| 2009-03-19 | 567 | 568 | 558 | 568 | 500 | 284 |
| 2009-03-18 | 555 | 575 | 551 | 560 | 3,300 | 280 |
| 2009-03-17 | 551 | 553 | 551 | 553 | 1,400 | 276.50 |
| 2009-03-16 | 550 | 551 | 550 | 551 | 4,200 | 275.50 |
| 2009-03-13 | 531 | 545 | 531 | 545 | 1,300 | 272.50 |
| 2009-03-12 | 531 | 540 | 531 | 540 | 1,100 | 270 |
| 2009-03-11 | 540 | 540 | 540 | 540 | 200 | 270 |
| 2009-03-10 | 549 | 550 | 530 | 530 | 2,300 | 265 |
| 2009-03-09 | 550 | 550 | 550 | 550 | 6,700 | 275 |
| 2009-03-06 | 543 | 543 | 543 | 543 | 700 | 271.50 |
| 2009-03-05 | 543 | 544 | 532 | 544 | 6,300 | 272 |
| 2009-03-04 | 550 | 550 | 542 | 542 | 1,300 | 271 |
| 2009-03-03 | 559 | 559 | 550 | 550 | 3,300 | 275 |
| 2009-03-02 | 541 | 555 | 536 | 555 | 6,900 | 277.50 |
| 2009-02-27 | 555 | 555 | 550 | 550 | 900 | 275 |
| 2009-02-25 | 554 | 554 | 554 | 554 | 100 | 277 |
| 2009-02-24 | 549 | 554 | 542 | 554 | 9,600 | 277 |
| 2009-02-23 | 548 | 563 | 548 | 563 | 8,000 | 281.50 |
| 2009-02-20 | 563 | 563 | 548 | 558 | 1,700 | 279 |
| 2009-02-19 | 554 | 555 | 549 | 550 | 6,100 | 275 |
| 2009-02-18 | 563 | 563 | 557 | 558 | 3,200 | 279 |
| 2009-02-17 | 554 | 554 | 554 | 554 | 1,500 | 277 |
| 2009-02-16 | 553 | 555 | 550 | 555 | 1,800 | 277.50 |
| 2009-02-13 | 555 | 555 | 553 | 553 | 600 | 276.50 |
| 2009-02-12 | 555 | 555 | 555 | 555 | 11,300 | 277.50 |
| 2009-02-10 | 550 | 550 | 550 | 550 | 300 | 275 |
| 2009-02-09 | 560 | 560 | 560 | 560 | 400 | 280 |
| 2009-02-06 | 565 | 565 | 565 | 565 | 500 | 282.50 |
| 2009-02-05 | 561 | 561 | 560 | 560 | 1,400 | 280 |
| 2009-02-04 | 551 | 560 | 549 | 560 | 1,000 | 280 |
| 2009-02-03 | 566 | 566 | 566 | 566 | 2,500 | 283 |
| 2009-02-02 | 540 | 559 | 540 | 559 | 3,800 | 279.50 |
| 2009-01-30 | 555 | 555 | 550 | 555 | 3,000 | 277.50 |
| 2009-01-29 | 554 | 554 | 554 | 554 | 800 | 277 |
| 2009-01-28 | 552 | 554 | 552 | 554 | 900 | 277 |
| 2009-01-27 | 556 | 556 | 545 | 545 | 1,900 | 272.50 |
| 2009-01-26 | 565 | 570 | 556 | 556 | 6,300 | 278 |
| 2009-01-23 | 566 | 566 | 553 | 555 | 7,900 | 277.50 |
| 2009-01-22 | 548 | 560 | 548 | 560 | 4,800 | 280 |
| 2009-01-21 | 541 | 543 | 541 | 541 | 700 | 270.50 |
| 2009-01-20 | 558 | 558 | 540 | 540 | 3,400 | 270 |
| 2009-01-19 | 521 | 541 | 521 | 540 | 3,900 | 270 |
| 2009-01-16 | 530 | 535 | 530 | 531 | 3,500 | 265.50 |
| 2009-01-15 | 526 | 526 | 526 | 526 | 300 | 263 |
| 2009-01-14 | 540 | 546 | 535 | 535 | 600 | 267.50 |
| 2009-01-13 | 540 | 550 | 527 | 547 | 2,800 | 273.50 |
| 2009-01-09 | 544 | 552 | 525 | 552 | 2,600 | 276 |
| 2009-01-08 | 557 | 557 | 547 | 547 | 1,100 | 273.50 |
| 2009-01-07 | 549 | 549 | 549 | 549 | 100 | 274.50 |
| 2009-01-06 | 583 | 583 | 583 | 583 | 2,400 | 291.50 |
| 2009-01-05 | 547 | 554 | 547 | 554 | 800 | 277 |
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
