[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 
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
2016-04-18899.00931.00897.00926.00152100139307000
2016-04-15893.00909.00890.00897.009740087466000
2016-04-14880.00896.00877.00895.00124400110522800
2016-04-13878.00883.00870.00873.007950069775000
2016-04-12844.00880.00840.00880.00125500108706900
2016-04-11844.00847.00839.00843.004200035387900
2016-04-08838.00849.00834.00844.007350061800800
2016-04-07830.00841.00826.00840.005460045689400
2016-04-06832.00843.00831.00835.005440045467700
2016-04-05841.00842.00831.00832.005260043950700
2016-04-04829.00848.00829.00845.007600064054500
2016-04-01846.00846.00827.00829.006420053498300
2016-03-31845.00853.00834.00834.002580021691300
2016-03-30849.00850.00841.00845.003020025551300
2016-03-29825.00856.00823.00849.006570055337500
2016-03-28846.00860.00825.00840.00137300115899300
2016-03-25858.00863.00841.00842.0010030085470000
2016-03-24834.00858.00828.00854.00123400104096000
2016-03-23826.00835.00822.00834.004540037671200
2016-03-22810.00828.00810.00826.005410044265800
2016-03-18800.00814.00795.00809.004230033897600
2016-03-17814.00816.00795.00804.005870047284000
2016-03-16839.00839.00814.00814.004930040658200
2016-03-15840.00844.00838.00841.003210026984200
2016-03-14832.00841.00827.00840.005770048229600
2016-03-11825.00835.00825.00832.006880057063700
2016-03-10796.00830.00795.00824.006360052111800
2016-03-09799.00799.00790.00793.002080016500600
2016-03-08800.00804.00795.00799.004500035966300
2016-03-07794.00805.00792.00800.003760030004400
2016-03-04794.00794.00789.00793.003370026702200
2016-03-03780.00794.00780.00794.004370034472200
2016-03-02780.00788.00780.00785.004560035774400
2016-03-01773.00776.00764.00775.002950022767000
2016-02-29782.00783.00773.00773.003660028466800
2016-02-26784.00787.00780.00781.005060039609700
2016-02-25770.00784.00770.00781.005120039913700
2016-02-24770.00773.00762.00766.004170032041800
2016-02-23765.00775.00765.00770.003840029636100
2016-02-22759.00766.00753.00765.002140016315800
2016-02-19762.00768.00760.00765.002380018146600
2016-02-18764.00769.00756.00765.003020023115700
2016-02-17746.00759.00746.00751.004340032627900
2016-02-16731.00746.00722.00737.003030022377900
2016-02-15710.00735.00709.00726.002330016935500
2016-02-12690.00715.00686.00687.003470024066000
2016-02-10735.00750.00706.00708.002470017766600
2016-02-09733.00755.00726.00730.002070015183500
2016-02-08755.00765.00740.00760.002650019915500
2016-02-05769.00769.00755.00764.004200032037800
2016-02-04745.00758.00737.00742.00103007646900
2016-02-03740.00751.00732.00745.00129009567500
2016-02-02754.00765.00751.00759.001580011978300
2016-02-01762.00767.00757.00763.002520019199600
2016-01-29742.00753.00725.00753.001530011368900
2016-01-28742.00744.00735.00737.001370010128300
2016-01-27739.00749.00737.00744.002320017228600
2016-01-26745.00747.00721.00738.003250024025800
2016-01-25722.00750.00710.00740.003500025535900
2016-01-22690.00701.00681.00701.002580017875200
2016-01-21684.00691.00670.00670.002390016255600
2016-01-20699.00705.00688.00688.001930013386200
2016-01-19706.00713.00699.00700.00138009710700
2016-01-18705.00707.00699.00705.001440010125100
2016-01-15718.00726.00708.00712.00109007794600
2016-01-14720.00721.00706.00718.002250016069700
2016-01-13720.00732.00720.00728.00122008880900
2016-01-12727.00727.00711.00711.002120015210100
2016-01-08735.00738.00726.00731.001690012382200
2016-01-07754.00755.00738.00739.002060015339600
2016-01-06755.00763.00748.00754.00121009115900
2016-01-05755.00764.00748.00754.00119008995100
2016-01-04766.00770.00750.00753.001500011351600
2015-12-30765.00768.00759.00766.0084006428300
2015-12-29755.00764.00751.00759.002630019918000
2015-12-28756.00769.00756.00766.001570011982600
2015-12-25756.00756.00745.00749.001500011246100
2015-12-24757.00760.00743.00746.003610027148400
2015-12-22761.00764.00757.00760.0091006921800
2015-12-21755.00767.00752.00763.001470011151600
2015-12-18756.00769.00756.00757.001950014820500
2015-12-17772.00772.00761.00765.002500019133800
2015-12-16769.00769.00752.00758.002400018224900
2015-12-15770.00773.00757.00757.002160016491600
2015-12-14762.00764.00753.00761.001830013885300
2015-12-11761.00774.00761.00764.003080023484300
2015-12-10768.00773.00762.00762.001580012096800
2015-12-09779.00783.00773.00773.001340010404000
2015-12-08774.00785.00774.00777.001880014624700
2015-12-07777.00785.00777.00778.001590012406100
2015-12-04772.00785.00770.00777.002500019435700
2015-12-03794.00794.00782.00787.002230017577400
2015-12-02800.00800.00786.00791.001920015218900
2015-12-01800.00800.00790.00794.002530020121900
2015-11-30803.00803.00791.00794.001760014051700
2015-11-27800.00802.00788.00800.002750021972600
2015-11-26799.00799.00794.00794.001440011472100

   ※ 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