7438 コンドーテック(株) の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 1,095 | 1,095 | 1,084 | 1,089 | 16,600 | 1,089 |
| 2017-12-28 | 1,104 | 1,104 | 1,087 | 1,092 | 26,200 | 1,092 |
| 2017-12-27 | 1,095 | 1,110 | 1,091 | 1,103 | 33,600 | 1,103 |
| 2017-12-26 | 1,084 | 1,096 | 1,082 | 1,096 | 34,000 | 1,096 |
| 2017-12-25 | 1,070 | 1,083 | 1,066 | 1,080 | 36,600 | 1,080 |
| 2017-12-22 | 1,062 | 1,073 | 1,062 | 1,070 | 25,200 | 1,070 |
| 2017-12-21 | 1,055 | 1,069 | 1,049 | 1,069 | 26,300 | 1,069 |
| 2017-12-20 | 1,050 | 1,058 | 1,042 | 1,058 | 17,900 | 1,058 |
| 2017-12-19 | 1,059 | 1,066 | 1,046 | 1,048 | 30,500 | 1,048 |
| 2017-12-18 | 1,060 | 1,064 | 1,050 | 1,059 | 26,400 | 1,059 |
| 2017-12-15 | 1,061 | 1,063 | 1,050 | 1,057 | 39,700 | 1,057 |
| 2017-12-14 | 1,050 | 1,062 | 1,050 | 1,061 | 28,300 | 1,061 |
| 2017-12-13 | 1,058 | 1,060 | 1,045 | 1,050 | 53,300 | 1,050 |
| 2017-12-12 | 1,062 | 1,071 | 1,056 | 1,059 | 34,800 | 1,059 |
| 2017-12-11 | 1,073 | 1,076 | 1,056 | 1,064 | 38,200 | 1,064 |
| 2017-12-08 | 1,053 | 1,083 | 1,053 | 1,072 | 59,400 | 1,072 |
| 2017-12-07 | 1,059 | 1,089 | 1,058 | 1,083 | 45,200 | 1,083 |
| 2017-12-06 | 1,063 | 1,073 | 1,058 | 1,061 | 37,200 | 1,061 |
| 2017-12-05 | 1,079 | 1,083 | 1,068 | 1,068 | 44,200 | 1,068 |
| 2017-12-04 | 1,087 | 1,088 | 1,069 | 1,079 | 68,700 | 1,079 |
| 2017-12-01 | 1,100 | 1,104 | 1,066 | 1,082 | 84,400 | 1,082 |
| 2017-11-30 | 1,087 | 1,108 | 1,074 | 1,096 | 90,300 | 1,096 |
| 2017-11-29 | 1,066 | 1,071 | 1,060 | 1,065 | 23,100 | 1,065 |
| 2017-11-28 | 1,058 | 1,065 | 1,052 | 1,053 | 23,000 | 1,053 |
| 2017-11-27 | 1,050 | 1,060 | 1,050 | 1,055 | 30,300 | 1,055 |
| 2017-11-24 | 1,050 | 1,052 | 1,033 | 1,043 | 47,300 | 1,043 |
| 2017-11-22 | 1,077 | 1,086 | 1,055 | 1,059 | 39,800 | 1,059 |
| 2017-11-21 | 1,082 | 1,090 | 1,075 | 1,077 | 24,400 | 1,077 |
| 2017-11-20 | 1,087 | 1,090 | 1,070 | 1,081 | 23,300 | 1,081 |
| 2017-11-17 | 1,072 | 1,090 | 1,070 | 1,082 | 40,200 | 1,082 |
| 2017-11-16 | 1,067 | 1,081 | 1,042 | 1,070 | 36,300 | 1,070 |
| 2017-11-15 | 1,103 | 1,114 | 1,068 | 1,080 | 49,700 | 1,080 |
| 2017-11-13 | 1,140 | 1,163 | 1,125 | 1,133 | 48,800 | 1,133 |
| 2017-11-10 | 1,104 | 1,149 | 1,102 | 1,143 | 52,500 | 1,143 |
| 2017-11-09 | 1,213 | 1,219 | 1,157 | 1,186 | 45,900 | 1,186 |
| 2017-11-08 | 1,200 | 1,214 | 1,198 | 1,210 | 30,300 | 1,210 |
| 2017-11-07 | 1,190 | 1,199 | 1,181 | 1,199 | 26,400 | 1,199 |
| 2017-11-06 | 1,190 | 1,200 | 1,190 | 1,191 | 23,200 | 1,191 |
| 2017-11-02 | 1,195 | 1,195 | 1,179 | 1,190 | 17,200 | 1,190 |
| 2017-11-01 | 1,211 | 1,216 | 1,190 | 1,197 | 49,300 | 1,197 |
| 2017-10-31 | 1,197 | 1,210 | 1,192 | 1,205 | 47,200 | 1,205 |
| 2017-10-30 | 1,186 | 1,195 | 1,184 | 1,194 | 36,000 | 1,194 |
| 2017-10-27 | 1,176 | 1,191 | 1,174 | 1,189 | 23,800 | 1,189 |
| 2017-10-26 | 1,181 | 1,184 | 1,176 | 1,181 | 9,300 | 1,181 |
| 2017-10-25 | 1,194 | 1,194 | 1,179 | 1,182 | 22,200 | 1,182 |
| 2017-10-24 | 1,189 | 1,190 | 1,181 | 1,187 | 21,100 | 1,187 |
| 2017-10-23 | 1,176 | 1,193 | 1,164 | 1,192 | 43,800 | 1,192 |
| 2017-10-20 | 1,148 | 1,162 | 1,142 | 1,156 | 16,200 | 1,156 |
| 2017-10-19 | 1,159 | 1,159 | 1,149 | 1,155 | 24,100 | 1,155 |
| 2017-10-18 | 1,175 | 1,175 | 1,154 | 1,158 | 20,100 | 1,158 |
| 2017-10-17 | 1,181 | 1,182 | 1,160 | 1,168 | 30,200 | 1,168 |
| 2017-10-16 | 1,185 | 1,191 | 1,179 | 1,180 | 27,300 | 1,180 |
| 2017-10-13 | 1,171 | 1,188 | 1,171 | 1,178 | 39,900 | 1,178 |
| 2017-10-12 | 1,180 | 1,189 | 1,170 | 1,177 | 40,800 | 1,177 |
| 2017-10-11 | 1,168 | 1,172 | 1,161 | 1,168 | 49,000 | 1,168 |
| 2017-10-10 | 1,131 | 1,156 | 1,130 | 1,152 | 33,800 | 1,152 |
| 2017-10-06 | 1,151 | 1,154 | 1,135 | 1,142 | 33,500 | 1,142 |
| 2017-10-05 | 1,183 | 1,183 | 1,160 | 1,163 | 24,600 | 1,163 |
| 2017-10-04 | 1,183 | 1,192 | 1,167 | 1,184 | 40,800 | 1,184 |
| 2017-10-03 | 1,196 | 1,196 | 1,178 | 1,183 | 60,900 | 1,183 |
| 2017-10-02 | 1,150 | 1,174 | 1,142 | 1,166 | 64,400 | 1,166 |
| 2017-09-29 | 1,132 | 1,149 | 1,130 | 1,135 | 45,700 | 1,135 |
| 2017-09-28 | 1,122 | 1,133 | 1,115 | 1,132 | 22,200 | 1,132 |
| 2017-09-27 | 1,122 | 1,125 | 1,113 | 1,125 | 19,800 | 1,125 |
| 2017-09-26 | 1,130 | 1,130 | 1,113 | 1,122 | 43,800 | 1,122 |
| 2017-09-25 | 1,110 | 1,123 | 1,110 | 1,118 | 31,900 | 1,118 |
| 2017-09-22 | 1,109 | 1,118 | 1,100 | 1,106 | 37,900 | 1,106 |
| 2017-09-21 | 1,144 | 1,144 | 1,116 | 1,118 | 42,500 | 1,118 |
| 2017-09-20 | 1,126 | 1,145 | 1,114 | 1,134 | 54,500 | 1,134 |
| 2017-09-19 | 1,094 | 1,135 | 1,092 | 1,121 | 80,500 | 1,121 |
| 2017-09-15 | 1,078 | 1,098 | 1,078 | 1,094 | 55,600 | 1,094 |
| 2017-09-14 | 1,083 | 1,090 | 1,077 | 1,078 | 21,300 | 1,078 |
| 2017-09-13 | 1,075 | 1,091 | 1,069 | 1,083 | 41,900 | 1,083 |
| 2017-09-12 | 1,069 | 1,083 | 1,060 | 1,070 | 59,100 | 1,070 |
| 2017-09-11 | 1,055 | 1,066 | 1,054 | 1,063 | 21,400 | 1,063 |
| 2017-09-08 | 1,040 | 1,069 | 1,036 | 1,055 | 64,900 | 1,055 |
| 2017-09-07 | 1,040 | 1,056 | 1,024 | 1,030 | 50,600 | 1,030 |
| 2017-09-06 | 1,012 | 1,038 | 1,003 | 1,031 | 43,800 | 1,031 |
| 2017-09-05 | 1,035 | 1,036 | 1,011 | 1,012 | 44,300 | 1,012 |
| 2017-09-04 | 1,066 | 1,075 | 1,021 | 1,025 | 67,600 | 1,025 |
| 2017-09-01 | 1,062 | 1,071 | 1,057 | 1,063 | 21,100 | 1,063 |
| 2017-08-31 | 1,046 | 1,076 | 1,041 | 1,063 | 83,200 | 1,063 |
| 2017-08-30 | 1,015 | 1,045 | 1,005 | 1,040 | 62,800 | 1,040 |
| 2017-08-29 | 1,010 | 1,013 | 999 | 1,006 | 29,000 | 1,006 |
| 2017-08-28 | 1,014 | 1,017 | 1,006 | 1,014 | 12,900 | 1,014 |
| 2017-08-25 | 1,010 | 1,010 | 1,001 | 1,006 | 18,100 | 1,006 |
| 2017-08-24 | 1,008 | 1,012 | 1,000 | 1,004 | 18,600 | 1,004 |
| 2017-08-23 | 1,015 | 1,015 | 998 | 1,004 | 17,900 | 1,004 |
| 2017-08-22 | 990 | 1,006 | 990 | 1,000 | 14,800 | 1,000 |
| 2017-08-21 | 990 | 1,002 | 990 | 997 | 14,000 | 997 |
| 2017-08-18 | 991 | 1,006 | 984 | 991 | 18,400 | 991 |
| 2017-08-17 | 998 | 1,004 | 978 | 999 | 27,700 | 999 |
| 2017-08-16 | 985 | 997 | 978 | 992 | 22,500 | 992 |
| 2017-08-15 | 974 | 986 | 965 | 977 | 48,700 | 977 |
| 2017-08-14 | 979 | 991 | 973 | 977 | 38,300 | 977 |
| 2017-08-10 | 988 | 1,000 | 975 | 982 | 30,100 | 982 |
| 2017-08-09 | 999 | 1,009 | 978 | 985 | 57,400 | 985 |
| 2017-08-08 | 1,034 | 1,035 | 1,013 | 1,019 | 33,200 | 1,019 |
| 2017-08-07 | 1,022 | 1,051 | 1,022 | 1,044 | 67,800 | 1,044 |
| 2017-08-04 | 1,000 | 1,021 | 995 | 1,019 | 27,900 | 1,019 |
| 2017-08-03 | 1,013 | 1,018 | 995 | 1,000 | 34,700 | 1,000 |
| 2017-08-02 | 1,021 | 1,021 | 1,006 | 1,020 | 27,000 | 1,020 |
| 2017-08-01 | 1,011 | 1,025 | 1,007 | 1,012 | 45,200 | 1,012 |
| 2017-07-31 | 1,005 | 1,013 | 997 | 1,004 | 39,700 | 1,004 |
| 2017-07-28 | 988 | 999 | 986 | 997 | 25,500 | 997 |
| 2017-07-27 | 975 | 991 | 974 | 983 | 59,400 | 983 |
| 2017-07-26 | 979 | 983 | 970 | 973 | 16,100 | 973 |
| 2017-07-25 | 975 | 975 | 963 | 970 | 23,600 | 970 |
| 2017-07-24 | 980 | 980 | 969 | 972 | 30,100 | 972 |
| 2017-07-21 | 989 | 989 | 981 | 988 | 12,700 | 988 |
| 2017-07-20 | 982 | 996 | 982 | 989 | 21,400 | 989 |
| 2017-07-19 | 975 | 975 | 970 | 971 | 31,100 | 971 |
| 2017-07-18 | 965 | 982 | 957 | 979 | 33,400 | 979 |
| 2017-07-14 | 970 | 975 | 950 | 955 | 96,300 | 955 |
| 2017-07-13 | 998 | 1,002 | 980 | 985 | 30,600 | 985 |
| 2017-07-12 | 1,015 | 1,015 | 999 | 1,001 | 21,500 | 1,001 |
| 2017-07-11 | 1,005 | 1,023 | 1,005 | 1,015 | 56,100 | 1,015 |
| 2017-07-10 | 1,000 | 1,025 | 997 | 1,010 | 124,100 | 1,010 |
| 2017-07-07 | 945 | 985 | 945 | 977 | 135,200 | 977 |
| 2017-07-06 | 928 | 940 | 928 | 936 | 13,200 | 936 |
| 2017-07-05 | 926 | 936 | 926 | 932 | 15,300 | 932 |
| 2017-07-04 | 945 | 945 | 926 | 930 | 24,400 | 930 |
| 2017-07-03 | 948 | 948 | 941 | 941 | 14,800 | 941 |
| 2017-06-30 | 941 | 944 | 929 | 944 | 19,700 | 944 |
| 2017-06-29 | 945 | 945 | 936 | 941 | 20,400 | 941 |
| 2017-06-28 | 945 | 946 | 936 | 936 | 22,700 | 936 |
| 2017-06-27 | 946 | 947 | 942 | 947 | 11,900 | 947 |
| 2017-06-26 | 949 | 949 | 944 | 945 | 21,800 | 945 |
| 2017-06-23 | 950 | 950 | 945 | 947 | 27,600 | 947 |
| 2017-06-22 | 950 | 950 | 944 | 947 | 16,800 | 947 |
| 2017-06-21 | 948 | 949 | 942 | 945 | 28,100 | 945 |
| 2017-06-20 | 940 | 950 | 940 | 946 | 28,500 | 946 |
| 2017-06-19 | 929 | 938 | 928 | 934 | 20,600 | 934 |
| 2017-06-16 | 929 | 929 | 921 | 924 | 14,400 | 924 |
| 2017-06-15 | 927 | 928 | 918 | 923 | 17,400 | 923 |
| 2017-06-14 | 929 | 929 | 922 | 923 | 10,600 | 923 |
| 2017-06-13 | 930 | 932 | 921 | 922 | 15,400 | 922 |
| 2017-06-12 | 927 | 927 | 919 | 925 | 8,600 | 925 |
| 2017-06-09 | 926 | 928 | 919 | 922 | 20,500 | 922 |
| 2017-06-08 | 923 | 928 | 920 | 922 | 12,400 | 922 |
| 2017-06-07 | 923 | 925 | 918 | 922 | 16,200 | 922 |
| 2017-06-06 | 930 | 930 | 911 | 923 | 16,300 | 923 |
| 2017-06-05 | 920 | 927 | 916 | 926 | 8,000 | 926 |
| 2017-06-02 | 920 | 934 | 914 | 929 | 23,700 | 929 |
| 2017-06-01 | 912 | 922 | 908 | 915 | 16,800 | 915 |
| 2017-05-31 | 929 | 930 | 913 | 914 | 11,300 | 914 |
| 2017-05-30 | 939 | 939 | 921 | 932 | 7,300 | 932 |
| 2017-05-29 | 931 | 939 | 925 | 936 | 7,100 | 936 |
| 2017-05-26 | 939 | 939 | 932 | 932 | 9,500 | 932 |
| 2017-05-25 | 939 | 940 | 933 | 936 | 16,300 | 936 |
| 2017-05-24 | 941 | 941 | 936 | 938 | 13,200 | 938 |
| 2017-05-23 | 935 | 939 | 933 | 937 | 10,200 | 937 |
| 2017-05-22 | 939 | 939 | 935 | 935 | 4,900 | 935 |
| 2017-05-19 | 933 | 939 | 928 | 935 | 8,500 | 935 |
| 2017-05-18 | 939 | 940 | 929 | 933 | 13,200 | 933 |
| 2017-05-17 | 936 | 945 | 935 | 944 | 13,200 | 944 |
| 2017-05-16 | 946 | 947 | 940 | 945 | 17,800 | 945 |
| 2017-05-15 | 945 | 947 | 942 | 945 | 16,700 | 945 |
| 2017-05-12 | 934 | 945 | 929 | 945 | 22,400 | 945 |
| 2017-05-11 | 939 | 944 | 937 | 943 | 23,000 | 943 |
| 2017-05-10 | 940 | 940 | 936 | 940 | 10,300 | 940 |
| 2017-05-09 | 937 | 942 | 937 | 940 | 11,500 | 940 |
| 2017-05-08 | 927 | 945 | 927 | 944 | 23,500 | 944 |
| 2017-05-02 | 928 | 933 | 923 | 926 | 18,100 | 926 |
| 2017-05-01 | 916 | 929 | 913 | 926 | 8,900 | 926 |
| 2017-04-28 | 921 | 933 | 916 | 920 | 15,800 | 920 |
| 2017-04-27 | 918 | 930 | 912 | 919 | 21,100 | 919 |
| 2017-04-26 | 924 | 924 | 908 | 916 | 16,800 | 916 |
| 2017-04-25 | 908 | 915 | 908 | 913 | 20,100 | 913 |
| 2017-04-24 | 905 | 911 | 895 | 904 | 25,500 | 904 |
| 2017-04-21 | 877 | 893 | 877 | 890 | 16,000 | 890 |
| 2017-04-20 | 876 | 886 | 871 | 882 | 24,300 | 882 |
| 2017-04-19 | 875 | 885 | 874 | 875 | 13,500 | 875 |
| 2017-04-18 | 892 | 895 | 876 | 879 | 19,500 | 879 |
| 2017-04-17 | 855 | 881 | 855 | 877 | 24,300 | 877 |
| 2017-04-14 | 875 | 875 | 860 | 862 | 24,200 | 862 |
| 2017-04-13 | 863 | 879 | 862 | 875 | 16,600 | 875 |
| 2017-04-12 | 887 | 888 | 859 | 869 | 26,900 | 869 |
| 2017-04-11 | 896 | 908 | 896 | 897 | 9,400 | 897 |
| 2017-04-10 | 899 | 912 | 899 | 905 | 21,900 | 905 |
| 2017-04-07 | 898 | 915 | 898 | 903 | 29,800 | 903 |
| 2017-04-06 | 908 | 910 | 898 | 898 | 27,900 | 898 |
| 2017-04-05 | 920 | 924 | 913 | 915 | 18,500 | 915 |
| 2017-04-04 | 937 | 937 | 915 | 927 | 33,600 | 927 |
| 2017-04-03 | 928 | 942 | 923 | 936 | 23,200 | 936 |
| 2017-03-31 | 941 | 945 | 927 | 933 | 34,400 | 933 |
| 2017-03-30 | 938 | 947 | 931 | 939 | 22,500 | 939 |
| 2017-03-29 | 932 | 944 | 932 | 943 | 40,600 | 943 |
| 2017-03-28 | 938 | 950 | 934 | 950 | 68,400 | 950 |
| 2017-03-27 | 933 | 942 | 930 | 930 | 37,500 | 930 |
| 2017-03-24 | 932 | 939 | 929 | 938 | 14,000 | 938 |
| 2017-03-23 | 932 | 939 | 924 | 930 | 9,700 | 930 |
| 2017-03-22 | 940 | 943 | 931 | 931 | 20,200 | 931 |
| 2017-03-21 | 944 | 948 | 940 | 947 | 12,800 | 947 |
| 2017-03-17 | 939 | 946 | 933 | 944 | 17,200 | 944 |
| 2017-03-16 | 935 | 942 | 929 | 940 | 17,900 | 940 |
| 2017-03-15 | 945 | 949 | 938 | 940 | 20,900 | 940 |
| 2017-03-14 | 948 | 949 | 942 | 949 | 14,900 | 949 |
| 2017-03-13 | 945 | 949 | 945 | 948 | 11,500 | 948 |
| 2017-03-10 | 942 | 947 | 940 | 945 | 30,300 | 945 |
| 2017-03-09 | 927 | 937 | 924 | 936 | 18,300 | 936 |
| 2017-03-08 | 928 | 932 | 919 | 928 | 27,200 | 928 |
| 2017-03-07 | 928 | 930 | 926 | 928 | 14,100 | 928 |
| 2017-03-06 | 929 | 930 | 926 | 927 | 10,000 | 927 |
| 2017-03-03 | 925 | 929 | 923 | 929 | 16,700 | 929 |
| 2017-03-02 | 920 | 925 | 918 | 925 | 27,700 | 925 |
| 2017-03-01 | 919 | 919 | 912 | 915 | 10,500 | 915 |
| 2017-02-28 | 920 | 920 | 909 | 913 | 20,800 | 913 |
| 2017-02-27 | 920 | 924 | 900 | 909 | 28,000 | 909 |
| 2017-02-24 | 905 | 918 | 899 | 915 | 39,600 | 915 |
| 2017-02-23 | 895 | 900 | 891 | 897 | 25,200 | 897 |
| 2017-02-22 | 876 | 890 | 876 | 886 | 34,600 | 886 |
| 2017-02-21 | 875 | 876 | 873 | 875 | 14,200 | 875 |
| 2017-02-20 | 875 | 878 | 872 | 874 | 15,600 | 874 |
| 2017-02-17 | 859 | 873 | 859 | 872 | 11,000 | 872 |
| 2017-02-16 | 868 | 871 | 866 | 867 | 11,100 | 867 |
| 2017-02-15 | 869 | 871 | 860 | 866 | 13,600 | 866 |
| 2017-02-14 | 866 | 870 | 862 | 865 | 12,200 | 865 |
| 2017-02-13 | 868 | 874 | 860 | 865 | 25,600 | 865 |
| 2017-02-10 | 861 | 865 | 859 | 863 | 25,100 | 863 |
| 2017-02-09 | 862 | 865 | 858 | 861 | 8,600 | 861 |
| 2017-02-08 | 860 | 863 | 856 | 861 | 14,000 | 861 |
| 2017-02-07 | 868 | 868 | 860 | 861 | 16,900 | 861 |
| 2017-02-06 | 853 | 861 | 851 | 860 | 14,700 | 860 |
| 2017-02-03 | 852 | 860 | 847 | 850 | 18,700 | 850 |
| 2017-02-02 | 862 | 862 | 851 | 852 | 18,600 | 852 |
| 2017-02-01 | 851 | 870 | 851 | 859 | 17,100 | 859 |
| 2017-01-31 | 862 | 862 | 852 | 856 | 9,800 | 856 |
| 2017-01-30 | 857 | 864 | 851 | 862 | 13,300 | 862 |
| 2017-01-27 | 863 | 866 | 852 | 859 | 13,400 | 859 |
| 2017-01-26 | 864 | 871 | 856 | 856 | 17,400 | 856 |
| 2017-01-25 | 856 | 858 | 850 | 851 | 12,800 | 851 |
| 2017-01-24 | 849 | 862 | 841 | 855 | 17,800 | 855 |
| 2017-01-23 | 850 | 855 | 846 | 847 | 13,800 | 847 |
| 2017-01-20 | 844 | 851 | 843 | 849 | 14,300 | 849 |
| 2017-01-19 | 842 | 853 | 842 | 851 | 16,200 | 851 |
| 2017-01-18 | 837 | 850 | 830 | 845 | 30,800 | 845 |
| 2017-01-17 | 858 | 858 | 845 | 855 | 18,500 | 855 |
| 2017-01-16 | 877 | 877 | 859 | 866 | 12,300 | 866 |
| 2017-01-13 | 869 | 878 | 863 | 877 | 21,000 | 877 |
| 2017-01-12 | 872 | 873 | 856 | 871 | 22,500 | 871 |
| 2017-01-11 | 873 | 873 | 867 | 872 | 11,600 | 872 |
| 2017-01-10 | 877 | 879 | 866 | 873 | 18,000 | 873 |
| 2017-01-06 | 861 | 878 | 853 | 877 | 34,000 | 877 |
| 2017-01-05 | 882 | 882 | 864 | 873 | 26,700 | 873 |
| 2017-01-04 | 849 | 868 | 849 | 867 | 25,200 | 867 |
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
