[7438 東証1部] コンドーテック 日足 時系列データ

[7438 東証1部] コンドーテック (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221077.001086.001055.001059.003980042487700
2017-11-211082.001090.001075.001077.002440026364600
2017-11-201087.001090.001070.001081.002330025176400
2017-11-171072.001090.001070.001082.004020043413800
2017-11-161067.001081.001042.001070.003630038787600
2017-11-151103.001114.001068.001080.004970053954200
2017-11-141130.001139.001110.001116.002760031013200
2017-11-131140.001163.001125.001133.004880055738100
2017-11-101104.001149.001102.001143.005250059191000
2017-11-091213.001219.001157.001186.004590054936000
2017-11-081200.001214.001198.001210.003030036536700
2017-11-071190.001199.001181.001199.002640031501600
2017-11-061190.001200.001190.001191.002320027702300
2017-11-021195.001195.001179.001190.001720020448800
2017-11-011211.001216.001190.001197.004930059447000
2017-10-311197.001210.001192.001205.004720056723000
2017-10-301186.001195.001184.001194.003600042930400
2017-10-271176.001191.001174.001189.002380028236600
2017-10-261181.001184.001176.001181.00930010986800
2017-10-251194.001194.001179.001182.002220026364800
2017-10-241189.001190.001181.001187.002110025041000
2017-10-231176.001193.001164.001192.004380051870000
2017-10-201148.001162.001142.001156.001620018692500
2017-10-191159.001159.001149.001155.002410027802900
2017-10-181175.001175.001154.001158.002010023319900
2017-10-171181.001182.001160.001168.003020035347300
2017-10-161185.001191.001179.001180.002730032329900
2017-10-131171.001188.001171.001178.003990047041700
2017-10-121180.001189.001170.001177.004080048166000
2017-10-111168.001172.001161.001168.004900057268800
2017-10-101131.001156.001130.001152.003380038632600
2017-10-061151.001154.001135.001142.003350038375400
2017-10-051183.001183.001160.001163.002460028683100
2017-10-041183.001192.001167.001184.004080048190800
2017-10-031196.001196.001178.001183.006090072275700
2017-10-021150.001174.001142.001166.006440074851300
2017-09-291132.001149.001130.001135.004570052101800
2017-09-281122.001133.001115.001132.002220024968400
2017-09-271122.001125.001113.001125.001980022174600
2017-09-261130.001130.001113.001122.004380049099800
2017-09-251110.001123.001110.001118.003190035634600
2017-09-221109.001118.001100.001106.003790041973600
2017-09-211144.001144.001116.001118.004250048028300
2017-09-201126.001145.001114.001134.005450061875300
2017-09-191094.001135.001092.001121.008050089980000
2017-09-151078.001098.001078.001094.005560060621900
2017-09-141083.001090.001077.001078.002130023051000
2017-09-131075.001091.001069.001083.004190045335400
2017-09-121069.001083.001060.001070.005910063348000
2017-09-111055.001066.001054.001063.002140022721400
2017-09-081040.001069.001036.001055.006490068172500
2017-09-071040.001056.001024.001030.005060052647400
2017-09-061012.001038.001003.001031.004380044867900
2017-09-051035.001036.001011.001012.004430045197000
2017-09-041066.001075.001021.001025.006760070685400
2017-09-011062.001071.001057.001063.002110022449300
2017-08-311046.001076.001041.001063.008320088151600
2017-08-301015.001045.001005.001040.006280064471700
2017-08-291010.001013.00999.001006.002900029115100
2017-08-281014.001017.001006.001014.001290013041100
2017-08-251010.001010.001001.001006.001810018204100
2017-08-241008.001012.001000.001004.001860018711500
2017-08-231015.001015.00998.001004.001790018021500
2017-08-22990.001006.00990.001000.001480014757300
2017-08-21990.001002.00990.00997.001400013946600
2017-08-18991.001006.00984.00991.001840018261700
2017-08-17998.001004.00978.00999.002770027616000
2017-08-16985.00997.00978.00992.002250022289300
2017-08-15974.00986.00965.00977.004870047515300
2017-08-14979.00991.00973.00977.003830037631100
2017-08-10988.001000.00975.00982.003010029675300
2017-08-09999.001009.00978.00985.005740056825700
2017-08-081034.001035.001013.001019.003320033989200
2017-08-071022.001051.001022.001044.006780070269100
2017-08-041000.001021.00995.001019.002790028221600
2017-08-031013.001018.00995.001000.003470034862800
2017-08-021021.001021.001006.001020.002700027424000
2017-08-011011.001025.001007.001012.004520045884200
2017-07-311005.001013.00997.001004.003970039870300
2017-07-28988.00999.00986.00997.002550025344100
2017-07-27975.00991.00974.00983.005940058180700
2017-07-26979.00983.00970.00973.001610015707600
2017-07-25975.00975.00963.00970.002360022885100
2017-07-24980.00980.00969.00972.003010029297400
2017-07-21989.00989.00981.00988.001270012530600
2017-07-20982.00996.00982.00989.002140021155200
2017-07-19975.00975.00970.00971.003110030288900
2017-07-18965.00982.00957.00979.003340032474800
2017-07-14970.00975.00950.00955.009630092426900
2017-07-13998.001002.00980.00985.003060030282900
2017-07-121015.001015.00999.001001.002150021615300
2017-07-111005.001023.001005.001015.005610056971000
2017-07-101000.001025.00997.001010.00124100125254900
2017-07-07945.00985.00945.00977.00135200130032100
2017-07-06928.00940.00928.00936.001320012353500
2017-07-05926.00936.00926.00932.001530014250600
2017-07-04945.00945.00926.00930.002440022844600
2017-07-03948.00948.00941.00941.001480013977200
2017-06-30941.00944.00929.00944.001970018464600
2017-06-29945.00945.00936.00941.002040019192900
2017-06-28945.00946.00936.00936.002270021342700
2017-06-27946.00947.00942.00947.001190011253600
2017-06-26949.00949.00944.00945.002180020636400
2017-06-23950.00950.00945.00947.002760026176500
2017-06-22950.00950.00944.00947.001680015929500
2017-06-21948.00949.00942.00945.002810026612500
2017-06-20940.00950.00940.00946.002850026981300
2017-06-19929.00938.00928.00934.002060019196900
2017-06-16929.00929.00921.00924.001440013312200
2017-06-15927.00928.00918.00923.001740016081000
2017-06-14929.00929.00922.00923.00106009806100
2017-06-13930.00932.00921.00922.001540014249200
2017-06-12927.00927.00919.00925.0086007949800
2017-06-09926.00928.00919.00922.002050018945900
2017-06-08923.00928.00920.00922.001240011448100
2017-06-07923.00925.00918.00922.001620014940700
2017-06-06930.00930.00911.00923.001630015010600
2017-06-05920.00927.00916.00926.0080007385500
2017-06-02920.00934.00914.00929.002370021951900
2017-06-01912.00922.00908.00915.001680015382000
2017-05-31929.00930.00913.00914.001130010367000
2017-05-30939.00939.00921.00932.0073006790000
2017-05-29931.00939.00925.00936.0071006634500
2017-05-26939.00939.00932.00932.0095008896700
2017-05-25939.00940.00933.00936.001630015280500
2017-05-24941.00941.00936.00938.001320012394000
2017-05-23935.00939.00933.00937.00102009545600
2017-05-22939.00939.00935.00935.0049004586100
2017-05-19933.00939.00928.00935.0085007928100
2017-05-18939.00940.00929.00933.001320012318600
2017-05-17936.00945.00935.00944.001320012435700
2017-05-16946.00947.00940.00945.001780016791500
2017-05-15945.00947.00942.00945.001670015784700
2017-05-12934.00945.00929.00945.002240021031300
2017-05-11939.00944.00937.00943.002300021656700
2017-05-10940.00940.00936.00940.00103009668800
2017-05-09937.00942.00937.00940.001150010817100
2017-05-08927.00945.00927.00944.002350022117700
2017-05-02928.00933.00923.00926.001810016792900
2017-05-01916.00929.00913.00926.0089008205600
2017-04-28921.00933.00916.00920.001580014536100
2017-04-27918.00930.00912.00919.002110019378100
2017-04-26924.00924.00908.00916.001680015404400
2017-04-25908.00915.00908.00913.002010018329900
2017-04-24905.00911.00895.00904.002550023013600
2017-04-21877.00893.00877.00890.001600014150000
2017-04-20876.00886.00871.00882.002430021347200
2017-04-19875.00885.00874.00875.001350011862100
2017-04-18892.00895.00876.00879.001950017219700
2017-04-17855.00881.00855.00877.002430021175300
2017-04-14875.00875.00860.00862.002420020949100
2017-04-13863.00879.00862.00875.001660014441200
2017-04-12887.00888.00859.00869.002690023524300
2017-04-11896.00908.00896.00897.0094008455300
2017-04-10899.00912.00899.00905.002190019839000
2017-04-07898.00915.00898.00903.002980026995000
2017-04-06908.00910.00898.00898.002790025176000
2017-04-05920.00924.00913.00915.001850016968600
2017-04-04937.00937.00915.00927.003360031153900
2017-04-03928.00942.00923.00936.002320021705200
2017-03-31941.00945.00927.00933.003440032240400
2017-03-30938.00947.00931.00939.002250021131200
2017-03-29932.00944.00932.00943.004060038055900
2017-03-28938.00950.00934.00950.006840064472000
2017-03-27933.00942.00930.00930.003750035024100
2017-03-24932.00939.00929.00938.001400013073600
2017-03-23932.00939.00924.00930.0097009024700
2017-03-22940.00943.00931.00931.002020018900400
2017-03-21944.00948.00940.00947.001280012098400
2017-03-17939.00946.00933.00944.001720016200100
2017-03-16935.00942.00929.00940.001790016790200
2017-03-15945.00949.00938.00940.002090019723000
2017-03-14948.00949.00942.00949.001490014102000
2017-03-13945.00949.00945.00948.001150010892400
2017-03-10942.00947.00940.00945.003030028567200
2017-03-09927.00937.00924.00936.001830017035400
2017-03-08928.00932.00919.00928.002720025200900
2017-03-07928.00930.00926.00928.001410013088400
2017-03-06929.00930.00926.00927.00100009279600
2017-03-03925.00929.00923.00929.001670015474600
2017-03-02920.00925.00918.00925.002770025554200
2017-03-01919.00919.00912.00915.00105009606300
2017-02-28920.00920.00909.00913.002080019046600
2017-02-27920.00924.00900.00909.002800025565700
2017-02-24905.00918.00899.00915.003960036029400
2017-02-23895.00900.00891.00897.002520022580500
2017-02-22876.00890.00876.00886.003460030536900
2017-02-21875.00876.00873.00875.001420012414800
2017-02-20875.00878.00872.00874.001560013648000
2017-02-17859.00873.00859.00872.00110009532400
2017-02-16868.00871.00866.00867.00111009638400
2017-02-15869.00871.00860.00866.001360011783300
2017-02-14866.00870.00862.00865.001220010575100
2017-02-13868.00874.00860.00865.002560022156500
2017-02-10861.00865.00859.00863.002510021639300
2017-02-09862.00865.00858.00861.0086007408600
2017-02-08860.00863.00856.00861.001400012025800
2017-02-07868.00868.00860.00861.001690014601300
2017-02-06853.00861.00851.00860.001470012591200
2017-02-03852.00860.00847.00850.001870015944800
2017-02-02862.00862.00851.00852.001860015929900
2017-02-01851.00870.00851.00859.001710014689600
2017-01-31862.00862.00852.00856.0098008390200
2017-01-30857.00864.00851.00862.001330011423800
2017-01-27863.00866.00852.00859.001340011505600
2017-01-26864.00871.00856.00856.001740014994600
2017-01-25856.00858.00850.00851.001280010924100
2017-01-24849.00862.00841.00855.001780015134100
2017-01-23850.00855.00846.00847.001380011719500
2017-01-20844.00851.00843.00849.001430012117500
2017-01-19842.00853.00842.00851.001620013734300
2017-01-18837.00850.00830.00845.003080025852800
2017-01-17858.00858.00845.00855.001850015786200
2017-01-16877.00877.00859.00866.001230010691500
2017-01-13869.00878.00863.00877.002100018326500
2017-01-12872.00873.00856.00871.002250019514800
2017-01-11873.00873.00867.00872.001160010101900
2017-01-10877.00879.00866.00873.001800015706400
2017-01-06861.00878.00853.00877.003400029532800
2017-01-05882.00882.00864.00873.002670023342600
2017-01-04849.00868.00849.00867.002520021754100
2016-12-30841.00849.00836.00848.001810015269700
2016-12-29844.00844.00834.00840.001800015098700
2016-12-28840.00844.00838.00843.0083006978800
2016-12-27843.00843.00834.00838.001940016265000
2016-12-26840.00844.00838.00839.001990016718100
2016-12-22837.00842.00833.00838.002540021275500
2016-12-21846.00849.00840.00844.001650013931300
2016-12-20846.00850.00841.00849.002980025238600
2016-12-19848.00850.00832.00846.003530029826400
2016-12-16844.00847.00841.00845.002580021778700
2016-12-15839.00840.00831.00838.003440028789000
2016-12-14845.00845.00832.00839.003560029792300
2016-12-13838.00846.00834.00845.002300019323200
2016-12-12836.00837.00828.00835.001870015579700
2016-12-09823.00838.00823.00836.005340044351600
2016-12-08850.00852.00831.00838.002260019014400
2016-12-07824.00841.00823.00841.002730022779700
2016-12-06825.00828.00820.00823.002210018214500
2016-12-05824.00825.00818.00823.001690013891900
2016-12-02824.00825.00818.00823.002320019068400
2016-12-01819.00828.00814.00820.003890031939800
2016-11-30819.00819.00802.00809.002750022275900
2016-11-29814.00817.00812.00817.002100017108400
2016-11-28808.00813.00800.00812.001670013493800
2016-11-25809.00809.00802.00805.001410011354700
2016-11-24814.00814.00805.00809.002040016522600
2016-11-22807.00813.00804.00810.00121009791400
2016-11-21810.00812.00801.00807.001310010584600
2016-11-18810.00813.00805.00808.001530012370700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter