[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 
2017-04-25908.00915.00908.00913.002010018329900
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
2016-11-17795.00808.00795.00808.001930015542900
2016-11-16794.00800.00794.00800.001900015168400
2016-11-15798.00798.00790.00794.001930015347800
2016-11-14790.00797.00789.00795.001900015070000
2016-11-11798.00805.00785.00788.002740021773100
2016-11-10798.00800.00786.00793.003050024185500
2016-11-09785.00792.00748.00760.004220032405300
2016-11-08785.00791.00775.00776.00104008114500
2016-11-07780.00789.00777.00786.001790014023400
2016-11-04780.00783.00770.00780.002550019812300
2016-11-02802.00803.00790.00793.001950015520400
2016-11-01803.00808.00801.00808.002090016837900
2016-10-31796.00802.00795.00802.002690021502900
2016-10-28789.00795.00789.00795.003980031579300
2016-10-27795.00798.00792.00796.002840022585300
2016-10-26789.00797.00786.00797.003250025741900
2016-10-25785.00787.00782.00787.002970023316200
2016-10-24777.00783.00776.00782.004090031885100
2016-10-21772.00773.00770.00773.003280025298600
2016-10-20771.00772.00766.00772.002910022405900
2016-10-19760.00771.00760.00771.004170031998300
2016-10-18752.00762.00752.00760.003260024723200
2016-10-17760.00762.00757.00757.002780021114900
2016-10-14760.00764.00759.00761.002630020009700
2016-10-13757.00760.00754.00760.002010015229500
2016-10-12758.00758.00750.00753.004310032505700
2016-10-11757.00759.00752.00759.001350010209700
2016-10-07760.00760.00755.00757.001690012784800
2016-10-06757.00764.00754.00760.004690035615200
2016-10-05753.00757.00753.00756.002370017894300
2016-10-04751.00752.00745.00752.001560011709800
2016-10-03750.00753.00746.00748.001730012970000
2016-09-30744.00750.00742.00748.002950022018000
2016-09-29748.00750.00742.00748.003800028391000
2016-09-28748.00752.00736.00749.005050037617300
2016-09-27749.00759.00741.00759.003330024963600
2016-09-26752.00752.00741.00747.002480018567400
2016-09-23752.00758.00749.00755.003190024011700
2016-09-21743.00758.00740.00758.001870014031200
2016-09-20740.00749.00740.00743.00120008920500
2016-09-16740.00745.00733.00742.00130009617500
2016-09-15740.00744.00740.00740.0082006078000
2016-09-14738.00745.00738.00741.0070005191800
2016-09-13749.00751.00739.00744.001660012353700
2016-09-12744.00748.00741.00746.001500011166500
2016-09-09759.00759.00745.00748.005120038368300
2016-09-08751.00760.00747.00759.001500011335600
2016-09-07754.00754.00748.00754.00121009096400
2016-09-06756.00756.00750.00752.00127009566100
2016-09-05757.00757.00752.00754.0050003771000
2016-09-02757.00757.00747.00748.00101007597000
2016-09-01754.00757.00751.00757.0081006113500
2016-08-31738.00756.00736.00756.002240016709800
2016-08-30740.00741.00730.00732.002890021230900
2016-08-29743.00746.00741.00744.001470010921500
2016-08-26752.00752.00740.00745.00107007974700
2016-08-25756.00756.00745.00750.00122009155200
2016-08-24752.00756.00748.00754.001670012567400
2016-08-23744.00756.00744.00750.001760013202600
2016-08-22730.00745.00730.00744.001380010217100
2016-08-19731.00735.00723.00727.00127009246300
2016-08-18737.00737.00730.00730.001770012975800
2016-08-17732.00739.00730.00737.002250016524400
2016-08-16750.00751.00732.00735.001830013555600
2016-08-15743.00750.00743.00749.0081006047700
2016-08-12736.00746.00736.00742.001660012311300
2016-08-10733.00735.00730.00735.0068004984900
2016-08-09727.00733.00726.00733.0093006798000
2016-08-08713.00727.00713.00725.001950014051300
2016-08-05730.00735.00724.00725.001480010781700
2016-08-04728.00739.00722.00727.001620011789200
2016-08-03735.00737.00712.00728.002520018319300
2016-08-02752.00752.00741.00741.001790013378100
2016-08-01758.00758.00749.00755.002280017183500
2016-07-29763.00763.00751.00762.002120016047700
2016-07-28761.00766.00758.00766.001800013711200
2016-07-27756.00765.00756.00761.001470011172100
2016-07-26769.00769.00755.00756.001860014164100
2016-07-25773.00775.00767.00772.002090016126100
2016-07-22758.00769.00758.00769.003510026811200
2016-07-21766.00768.00756.00762.002630020018200
2016-07-20749.00763.00749.00763.003980030106000
2016-07-19732.00747.00732.00746.003060022680900
2016-07-15741.00745.00728.00732.003970029272400
2016-07-14735.00743.00735.00740.002250016676600
2016-07-13741.00741.00733.00735.001960014439000
2016-07-12730.00741.00728.00733.006450047358400
2016-07-11713.00732.00713.00729.003500025441400
2016-07-08724.00724.00707.00707.004270030496900
2016-07-07730.00733.00722.00729.002560018594700
2016-07-06741.00746.00715.00733.005120037298000
2016-07-05756.00757.00747.00750.002130016019500
2016-07-04755.00757.00750.00753.002530019075900
2016-07-01751.00753.00747.00750.001890014192600
2016-06-30752.00752.00743.00745.002650019805800
2016-06-29750.00750.00740.00750.003120023341200
2016-06-28723.00741.00715.00739.002890021128400
2016-06-27719.00733.00709.00729.003890028046100
2016-06-24741.00747.00683.00702.007060050220700
2016-06-23746.00746.00735.00741.001430010581200
2016-06-22751.00752.00740.00744.001880014010200
2016-06-21741.00750.00735.00749.001920014281600
2016-06-20730.00747.00730.00742.002730020182700
2016-06-17741.00750.00730.00731.003750027651300
2016-06-16758.00759.00733.00733.005580041581400
2016-06-15760.00765.00756.00758.003640027656700
2016-06-14755.00766.00750.00757.004910037086500
2016-06-13772.00772.00753.00753.005200039595400
2016-06-10777.00778.00770.00774.004390034019200
2016-06-09772.00777.00772.00774.002310017879500
2016-06-08767.00778.00767.00773.006830052768100
2016-06-07757.00767.00756.00766.005750043844000
2016-06-06760.00761.00757.00757.006190046956200
2016-06-03769.00769.00763.00764.005840044752900
2016-06-02758.00764.00758.00759.007930060264900
2016-06-01776.00795.00759.00761.00566400437733600
2016-05-31775.00783.00775.00777.009190071481600
2016-05-30787.00790.00776.00778.005480042823500
2016-05-27800.00800.00790.00793.001900015099200
2016-05-26792.00804.00792.00801.003660029207300
2016-05-25790.00795.00785.00788.002500019727500
2016-05-24785.00786.00773.00782.004220032998100
2016-05-23801.00801.00783.00787.003490027552000
2016-05-20795.00800.00792.00800.002930023343500
2016-05-19790.00804.00787.00793.003960031419500
2016-05-18783.00792.00779.00792.007310057440800
2016-05-17775.00787.00773.00783.004120032222400
2016-05-16785.00791.00767.00770.007340057244400
2016-05-13790.00793.00779.00785.005520043453000
2016-05-12820.00820.00785.00790.00155200123916100
2016-05-11890.00894.00875.00879.003090027227000
2016-05-10860.00884.00860.00882.004050035522100
2016-05-09857.00870.00852.00864.001890016296400
2016-05-06843.00863.00842.00847.003190027033400
2016-05-02870.00870.00841.00852.003710031629800
2016-04-28899.00899.00870.00875.003810033695500
2016-04-27899.00899.00890.00894.002830025300500
2016-04-26905.00905.00888.00894.004580040977400
2016-04-25888.00900.00884.00900.004280038214800
2016-04-22912.00912.00888.00896.005920053236300
2016-04-21926.00934.00900.00917.005910054186100
2016-04-20935.00959.00917.00925.009080085298000
2016-04-19927.00947.00927.00939.00127000119059300

   ※ 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。 

s7db.com Twitter Blog