7438 コンドーテック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,000	1,013	992	1,002	26,000	1,002
2021-12-29	982	1,000	974	1,000	30,500	1,000
2021-12-28	979	981	968	977	30,300	977
2021-12-27	967	974	961	971	23,400	971
2021-12-24	960	963	954	961	20,900	961
2021-12-23	937	951	937	949	13,600	949
2021-12-22	941	945	937	941	10,400	941
2021-12-21	937	943	935	935	19,500	935
2021-12-20	950	954	934	934	36,200	934
2021-12-17	965	976	954	957	69,100	957
2021-12-16	1,008	1,010	999	1,003	13,700	1,003
2021-12-15	981	1,003	981	994	10,900	994
2021-12-14	981	990	976	981	10,800	981
2021-12-13	990	990	973	973	19,100	973
2021-12-10	1,015	1,015	985	992	22,200	992
2021-12-09	1,003	1,009	1,003	1,009	4,200	1,009
2021-12-08	1,011	1,011	1,002	1,011	11,200	1,011
2021-12-07	985	1,012	981	1,012	16,000	1,012
2021-12-06	979	987	973	976	8,800	976
2021-12-03	962	977	962	977	9,100	977
2021-12-02	965	981	955	955	14,200	955
2021-12-01	961	978	961	971	12,200	971
2021-11-30	962	988	960	960	17,900	960
2021-11-29	978	980	961	961	15,700	961
2021-11-26	1,002	1,002	982	982	12,900	982
2021-11-25	1,001	1,001	992	997	7,200	997
2021-11-24	1,002	1,002	984	992	9,200	992
2021-11-22	990	1,002	990	1,001	5,800	1,001
2021-11-19	992	997	982	993	9,000	993
2021-11-18	991	992	980	992	8,600	992
2021-11-17	1,018	1,018	990	992	11,800	992
2021-11-16	1,020	1,035	1,020	1,027	12,000	1,027
2021-11-15	1,024	1,025	1,009	1,020	10,800	1,020
2021-11-12	990	1,019	990	1,019	49,100	1,019
2021-11-11	1,010	1,010	991	994	11,500	994
2021-11-10	980	1,010	970	1,010	37,400	1,010
2021-11-09	941	989	941	987	75,300	987
2021-11-08	957	957	941	941	14,800	941
2021-11-05	951	964	946	962	39,400	962
2021-11-04	976	988	930	930	110,200	930
2021-11-02	983	986	975	975	7,700	975
2021-11-01	980	990	974	990	15,100	990
2021-10-29	967	979	967	977	8,200	977
2021-10-28	980	980	965	965	19,600	965
2021-10-27	979	984	979	980	3,800	980
2021-10-26	984	985	976	985	9,900	985
2021-10-25	980	980	974	974	5,000	974
2021-10-22	982	982	973	975	8,400	975
2021-10-21	984	984	979	980	5,400	980
2021-10-20	984	984	979	980	5,400	980
2021-10-19	990	990	984	986	5,700	986
2021-10-18	972	988	972	986	14,800	986
2021-10-15	968	975	966	973	9,300	973
2021-10-14	966	968	962	965	5,600	965
2021-10-13	970	971	965	965	7,700	965
2021-10-12	982	982	973	973	8,300	973
2021-10-11	986	988	982	986	3,700	986
2021-10-08	978	992	975	982	14,400	982
2021-10-07	965	976	961	963	11,000	963
2021-10-06	976	981	961	961	22,700	961
2021-10-05	981	987	974	974	15,000	974
2021-10-04	983	996	983	988	11,800	988
2021-10-01	990	990	978	982	19,800	982
2021-09-30	995	1,003	995	995	9,300	995
2021-09-29	1,002	1,002	986	991	29,000	991
2021-09-28	1,017	1,026	1,007	1,026	18,400	1,026
2021-09-27	1,020	1,022	1,013	1,018	14,900	1,018
2021-09-24	1,005	1,020	1,005	1,020	50,000	1,020
2021-09-22	1,029	1,033	1,015	1,015	11,100	1,015
2021-09-21	1,039	1,045	1,033	1,035	16,000	1,035
2021-09-17	1,055	1,065	1,040	1,065	20,500	1,065
2021-09-16	1,041	1,048	1,032	1,048	12,000	1,048
2021-09-15	1,040	1,052	1,038	1,051	15,500	1,051
2021-09-14	1,060	1,060	1,043	1,053	32,700	1,053
2021-09-13	1,048	1,059	1,040	1,059	12,200	1,059
2021-09-10	1,033	1,054	1,025	1,054	21,200	1,054
2021-09-09	1,038	1,038	1,028	1,033	10,800	1,033
2021-09-08	1,028	1,050	1,022	1,050	21,800	1,050
2021-09-07	1,020	1,028	1,018	1,028	12,500	1,028
2021-09-06	1,020	1,020	1,005	1,014	10,500	1,014
2021-09-03	1,001	1,020	1,001	1,020	11,700	1,020
2021-09-02	1,014	1,014	1,004	1,004	4,400	1,004
2021-09-01	1,011	1,012	1,007	1,007	3,400	1,007
2021-08-31	1,003	1,014	1,001	1,011	7,300	1,011
2021-08-30	999	1,015	999	1,015	8,800	1,015
2021-08-27	1,006	1,009	999	1,005	5,700	1,005
2021-08-26	1,013	1,014	1,006	1,014	8,200	1,014
2021-08-25	1,011	1,018	1,010	1,018	12,300	1,018
2021-08-24	1,009	1,010	1,003	1,010	18,400	1,010
2021-08-23	994	1,006	994	1,005	14,000	1,005
2021-08-20	980	995	980	992	11,800	992
2021-08-19	987	987	980	980	3,600	980
2021-08-18	981	987	981	985	2,700	985
2021-08-17	993	993	980	980	4,300	980
2021-08-16	996	996	983	985	12,900	985
2021-08-13	997	1,006	996	996	7,600	996
2021-08-12	999	999	990	993	3,500	993
2021-08-11	989	990	977	990	14,000	990
2021-08-10	1,007	1,007	985	985	15,500	985
2021-08-06	995	1,002	989	1,000	5,800	1,000
2021-08-05	998	1,000	993	993	8,800	993
2021-08-04	1,006	1,011	998	998	5,200	998
2021-08-03	1,023	1,023	1,008	1,012	9,200	1,012
2021-08-02	998	1,029	998	1,029	19,000	1,029
2021-07-30	1,014	1,014	990	997	16,000	997
2021-07-29	1,017	1,021	1,003	1,014	23,500	1,014
2021-07-28	1,006	1,014	1,003	1,014	11,000	1,014
2021-07-27	1,013	1,015	997	998	15,300	998
2021-07-26	1,010	1,011	999	1,008	12,300	1,008
2021-07-21	999	999	990	999	9,400	999
2021-07-20	991	991	982	982	8,400	982
2021-07-19	991	994	985	985	7,700	985
2021-07-16	989	998	989	995	3,800	995
2021-07-15	1,008	1,008	988	988	7,300	988
2021-07-14	1,009	1,011	1,005	1,009	3,900	1,009
2021-07-13	1,011	1,011	1,002	1,010	7,100	1,010
2021-07-12	990	1,011	990	1,011	16,400	1,011
2021-07-09	980	985	971	979	24,700	979
2021-07-08	994	995	978	978	12,700	978
2021-07-07	992	995	991	991	5,500	991
2021-07-06	993	997	991	995	3,200	995
2021-07-05	999	999	991	991	6,700	991
2021-07-02	996	999	991	991	7,600	991
2021-07-01	1,003	1,010	990	990	10,100	990
2021-06-30	1,010	1,011	1,001	1,005	11,200	1,005
2021-06-29	1,005	1,009	999	999	11,300	999
2021-06-28	1,008	1,008	1,000	1,005	10,900	1,005
2021-06-25	994	1,004	990	1,004	14,600	1,004
2021-06-24	991	994	985	985	16,600	985
2021-06-23	1,005	1,005	983	991	24,600	991
2021-06-22	1,007	1,008	993	993	20,800	993
2021-06-21	1,000	1,002	993	993	18,100	993
2021-06-18	1,010	1,010	1,002	1,002	8,800	1,002
2021-06-17	1,005	1,010	1,001	1,007	7,300	1,007
2021-06-16	1,002	1,009	1,001	1,004	6,100	1,004
2021-06-15	1,002	1,008	1,001	1,001	11,800	1,001
2021-06-14	1,001	1,003	1,000	1,000	7,100	1,000
2021-06-11	1,002	1,006	1,000	1,000	20,700	1,000
2021-06-10	1,003	1,009	1,003	1,005	4,200	1,005
2021-06-09	1,009	1,009	1,004	1,004	5,000	1,004
2021-06-08	1,013	1,013	1,005	1,010	5,600	1,010
2021-06-07	1,014	1,018	1,010	1,010	8,600	1,010
2021-06-04	1,022	1,026	1,014	1,014	6,400	1,014
2021-06-03	1,020	1,028	1,017	1,022	6,500	1,022
2021-06-02	1,030	1,030	1,018	1,023	12,500	1,023
2021-06-01	1,009	1,034	1,007	1,028	16,900	1,028
2021-05-31	1,009	1,009	998	1,002	11,700	1,002
2021-05-28	1,008	1,010	999	1,010	15,000	1,010
2021-05-27	1,012	1,012	999	999	14,200	999
2021-05-26	1,023	1,023	1,011	1,011	11,200	1,011
2021-05-25	1,048	1,048	1,022	1,024	13,500	1,024
2021-05-24	1,041	1,050	1,041	1,045	12,500	1,045
2021-05-21	1,046	1,046	1,034	1,034	9,700	1,034
2021-05-20	1,030	1,049	1,030	1,041	10,000	1,041
2021-05-19	1,028	1,040	1,023	1,028	14,300	1,028
2021-05-18	1,020	1,039	1,019	1,039	17,900	1,039
2021-05-17	1,030	1,032	1,011	1,012	9,700	1,012
2021-05-14	1,004	1,027	1,004	1,020	18,000	1,020
2021-05-13	1,009	1,019	1,003	1,003	18,900	1,003
2021-05-12	1,007	1,028	1,007	1,014	21,600	1,014
2021-05-11	1,028	1,028	1,007	1,007	14,100	1,007
2021-05-10	1,027	1,035	1,024	1,031	10,200	1,031
2021-05-07	1,027	1,049	1,027	1,038	18,700	1,038
2021-05-06	1,001	1,022	1,001	1,014	13,000	1,014
2021-04-30	1,002	1,012	1,000	1,000	9,500	1,000
2021-04-28	1,010	1,016	1,004	1,006	11,800	1,006
2021-04-27	1,019	1,019	1,006	1,011	11,200	1,011
2021-04-26	1,020	1,020	1,004	1,010	11,000	1,010
2021-04-23	1,020	1,020	1,007	1,007	8,600	1,007
2021-04-22	1,014	1,018	1,006	1,016	7,500	1,016
2021-04-21	1,009	1,012	999	1,000	27,300	1,000
2021-04-20	1,039	1,039	1,015	1,015	15,600	1,015
2021-04-19	1,045	1,045	1,032	1,038	6,300	1,038
2021-04-16	1,049	1,068	1,043	1,043	7,900	1,043
2021-04-15	1,037	1,055	1,037	1,049	13,100	1,049
2021-04-14	1,046	1,046	1,032	1,037	11,100	1,037
2021-04-13	1,046	1,053	1,044	1,046	9,200	1,046
2021-04-12	1,037	1,046	1,034	1,046	8,000	1,046
2021-04-09	1,013	1,037	1,013	1,030	19,800	1,030
2021-04-08	1,038	1,038	1,011	1,011	23,800	1,011
2021-04-07	1,035	1,048	1,035	1,048	8,600	1,048
2021-04-06	1,063	1,064	1,035	1,036	15,800	1,036
2021-04-05	1,050	1,069	1,048	1,069	19,300	1,069
2021-04-02	1,059	1,059	1,038	1,042	17,100	1,042
2021-04-01	1,077	1,077	1,049	1,050	18,800	1,050
2021-03-31	1,073	1,078	1,062	1,069	24,200	1,069
2021-03-30	1,088	1,097	1,065	1,079	64,700	1,079
2021-03-29	1,101	1,111	1,083	1,111	126,400	1,111
2021-03-26	1,094	1,094	1,075	1,094	97,300	1,094
2021-03-25	1,065	1,084	1,063	1,084	63,900	1,084
2021-03-24	1,092	1,092	1,049	1,049	46,300	1,049
2021-03-23	1,110	1,118	1,090	1,090	39,900	1,090
2021-03-22	1,107	1,113	1,102	1,110	52,600	1,110
2021-03-19	1,100	1,110	1,089	1,110	70,600	1,110
2021-03-18	1,100	1,108	1,095	1,105	47,600	1,105
2021-03-17	1,100	1,101	1,092	1,100	33,200	1,100
2021-03-16	1,094	1,102	1,091	1,100	30,600	1,100
2021-03-15	1,091	1,100	1,085	1,100	55,100	1,100
2021-03-12	1,084	1,091	1,074	1,091	62,100	1,091
2021-03-11	1,095	1,098	1,085	1,094	24,000	1,094
2021-03-10	1,110	1,110	1,092	1,097	36,800	1,097
2021-03-09	1,105	1,128	1,088	1,125	34,000	1,125
2021-03-08	1,085	1,105	1,080	1,090	30,700	1,090
2021-03-05	1,066	1,079	1,054	1,079	57,000	1,079
2021-03-04	1,080	1,080	1,061	1,070	24,400	1,070
2021-03-03	1,065	1,079	1,053	1,079	19,600	1,079
2021-03-02	1,051	1,065	1,042	1,065	25,500	1,065
2021-03-01	1,032	1,053	1,032	1,053	33,800	1,053
2021-02-26	1,053	1,053	1,026	1,026	34,900	1,026
2021-02-25	1,068	1,068	1,049	1,054	20,000	1,054
2021-02-24	1,070	1,070	1,045	1,052	19,400	1,052
2021-02-22	1,061	1,068	1,054	1,068	9,500	1,068
2021-02-19	1,050	1,058	1,048	1,054	13,600	1,054
2021-02-18	1,080	1,081	1,052	1,057	13,400	1,057
2021-02-17	1,078	1,086	1,075	1,078	5,900	1,078
2021-02-16	1,098	1,098	1,072	1,079	12,300	1,079
2021-02-15	1,092	1,100	1,082	1,100	14,800	1,100
2021-02-12	1,076	1,085	1,070	1,074	9,300	1,074
2021-02-10	1,094	1,094	1,072	1,076	9,200	1,076
2021-02-09	1,084	1,099	1,073	1,099	6,700	1,099
2021-02-08	1,064	1,079	1,062	1,079	14,200	1,079
2021-02-05	1,054	1,063	1,052	1,055	16,100	1,055
2021-02-04	1,048	1,060	1,047	1,055	8,600	1,055
2021-02-03	1,047	1,056	1,046	1,050	10,100	1,050
2021-02-02	1,048	1,050	1,041	1,047	11,300	1,047
2021-02-01	1,055	1,057	1,045	1,050	10,200	1,050
2021-01-29	1,063	1,071	1,053	1,056	12,100	1,056
2021-01-28	1,056	1,070	1,052	1,065	22,700	1,065
2021-01-27	1,071	1,071	1,061	1,065	7,000	1,065
2021-01-26	1,084	1,084	1,062	1,068	8,600	1,068
2021-01-25	1,068	1,073	1,056	1,073	7,600	1,073
2021-01-22	1,078	1,078	1,053	1,053	17,300	1,053
2021-01-21	1,068	1,080	1,064	1,077	11,400	1,077
2021-01-20	1,055	1,071	1,053	1,066	11,200	1,066
2021-01-19	1,073	1,073	1,056	1,056	11,200	1,056
2021-01-18	1,064	1,076	1,064	1,073	7,900	1,073
2021-01-15	1,103	1,103	1,071	1,075	13,400	1,075
2021-01-14	1,109	1,109	1,094	1,103	19,200	1,103
2021-01-13	1,106	1,119	1,103	1,118	14,500	1,118
2021-01-12	1,113	1,115	1,098	1,106	14,100	1,106
2021-01-08	1,091	1,126	1,091	1,126	25,800	1,126
2021-01-07	1,096	1,107	1,085	1,092	23,100	1,092
2021-01-06	1,078	1,085	1,076	1,078	7,300	1,078
2021-01-05	1,104	1,104	1,071	1,079	16,400	1,079
2021-01-04	1,131	1,131	1,089	1,100	21,500	1,100

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31