キャンドゥ(2698)の株価時系列情報
キャンドゥ(2698)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2004/12/30 | 132,000 | 132,000 | 130,000 | 130,000 | 74 |
| 2004/12/29 | 130,000 | 131,000 | 128,000 | 131,000 | 149 |
| 2004/12/28 | 130,000 | 130,000 | 129,000 | 130,000 | 68 |
| 2004/12/27 | 129,000 | 129,000 | 128,000 | 129,000 | 103 |
| 2004/12/24 | 127,000 | 128,000 | 126,000 | 128,000 | 144 |
| 2004/12/22 | 125,000 | 126,000 | 125,000 | 125,000 | 88 |
| 2004/12/21 | 125,000 | 127,000 | 125,000 | 125,000 | 106 |
| 2004/12/20 | 126,000 | 126,000 | 124,000 | 126,000 | 177 |
| 2004/12/17 | 123,000 | 125,000 | 123,000 | 125,000 | 129 |
| 2004/12/16 | 122,000 | 124,000 | 122,000 | 123,000 | 99 |
| 2004/12/15 | 123,000 | 124,000 | 122,000 | 123,000 | 97 |
| 2004/12/14 | 121,000 | 123,000 | 121,000 | 123,000 | 206 |
| 2004/12/13 | 123,000 | 123,000 | 121,000 | 121,000 | 97 |
| 2004/12/10 | 121,000 | 124,000 | 121,000 | 124,000 | 225 |
| 2004/12/09 | 126,000 | 127,000 | 123,000 | 123,000 | 291 |
| 2004/12/08 | 127,000 | 128,000 | 126,000 | 127,000 | 127 |
| 2004/12/07 | 128,000 | 128,000 | 126,000 | 126,000 | 76 |
| 2004/12/06 | 127,000 | 128,000 | 126,000 | 127,000 | 117 |
| 2004/12/03 | 130,000 | 130,000 | 127,000 | 128,000 | 175 |
| 2004/12/02 | 129,000 | 129,000 | 128,000 | 129,000 | 173 |
| 2004/12/01 | 130,000 | 130,000 | 126,000 | 127,000 | 307 |
| 2004/11/30 | 132,000 | 132,000 | 129,000 | 131,000 | 286 |
| 2004/11/29 | 132,000 | 133,000 | 127,000 | 133,000 | 457 |
| 2004/11/26 | 135,000 | 138,000 | 133,000 | 134,000 | 741 |
| 2004/11/25 | 131,000 | 137,000 | 126,000 | 135,000 | 1,620 |
| 2004/11/25 | 1 -> 2.00 分割 | ||||
| 2004/11/24 | 260,000 | 266,000 | 258,000 | 261,000 | 1,061 |
| 2004/11/22 | 257,000 | 260,000 | 254,000 | 260,000 | 500 |
| 2004/11/19 | 264,000 | 264,000 | 257,000 | 259,000 | 373 |
| 2004/11/18 | 259,000 | 264,000 | 259,000 | 263,000 | 399 |
| 2004/11/17 | 257,000 | 258,000 | 255,000 | 258,000 | 264 |
| 2004/11/16 | 257,000 | 257,000 | 254,000 | 256,000 | 230 |
| 2004/11/15 | 255,000 | 257,000 | 254,000 | 256,000 | 248 |
| 2004/11/12 | 252,000 | 256,000 | 251,000 | 254,000 | 450 |
| 2004/11/11 | 249,000 | 252,000 | 248,000 | 251,000 | 216 |
| 2004/11/10 | 248,000 | 251,000 | 248,000 | 249,000 | 144 |
| 2004/11/09 | 246,000 | 248,000 | 245,000 | 247,000 | 76 |
| 2004/11/08 | 245,000 | 248,000 | 245,000 | 246,000 | 305 |
| 2004/11/05 | 250,000 | 252,000 | 244,000 | 249,000 | 254 |
| 2004/11/04 | 257,000 | 258,000 | 249,000 | 249,000 | 502 |
| 2004/11/02 | 241,000 | 250,000 | 238,000 | 249,000 | 699 |
| 2004/11/01 | 250,000 | 251,000 | 236,000 | 240,000 | 1,631 |
| 2004/10/29 | 263,000 | 268,000 | 250,000 | 250,000 | 2,564 |
| 2004/10/28 | 264,000 | 264,000 | 261,000 | 264,000 | 847 |
| 2004/10/27 | 260,000 | 264,000 | 259,000 | 261,000 | 544 |
| 2004/10/26 | 255,000 | 258,000 | 254,000 | 257,000 | 390 |
| 2004/10/25 | 250,000 | 255,000 | 249,000 | 253,000 | 472 |
| 2004/10/22 | 257,000 | 257,000 | 252,000 | 255,000 | 911 |
| 2004/10/21 | 247,000 | 260,000 | 246,000 | 258,000 | 3,538 |
| 2004/10/20 | 244,000 | 246,000 | 244,000 | 246,000 | 729 |
| 2004/10/19 | 240,000 | 246,000 | 239,000 | 246,000 | 798 |
| 2004/10/18 | 242,000 | 245,000 | 238,000 | 240,000 | 706 |
| 2004/10/15 | 244,000 | 247,000 | 243,000 | 246,000 | 656 |
| 2004/10/14 | 242,000 | 244,000 | 240,000 | 244,000 | 243 |
| 2004/10/13 | 243,000 | 244,000 | 241,000 | 242,000 | 191 |
| 2004/10/12 | 245,000 | 248,000 | 241,000 | 241,000 | 509 |
| 2004/10/08 | 237,000 | 245,000 | 237,000 | 243,000 | 501 |
| 2004/10/07 | 235,000 | 237,000 | 235,000 | 237,000 | 185 |
| 2004/10/06 | 234,000 | 235,000 | 233,000 | 235,000 | 212 |
| 2004/10/05 | 236,000 | 236,000 | 233,000 | 235,000 | 194 |
| 2004/10/04 | 239,000 | 241,000 | 233,000 | 236,000 | 313 |
| 2004/10/01 | 241,000 | 244,000 | 238,000 | 239,000 | 335 |
| 2004/09/30 | 237,000 | 245,000 | 236,000 | 240,000 | 713 |
| 2004/09/29 | 232,000 | 235,000 | 231,000 | 235,000 | 377 |
| 2004/09/28 | 232,000 | 234,000 | 229,000 | 233,000 | 559 |
| 2004/09/27 | 231,000 | 231,000 | 229,000 | 230,000 | 420 |
| 2004/09/24 | 223,000 | 227,000 | 222,000 | 227,000 | 403 |
| 2004/09/22 | 219,000 | 222,000 | 218,000 | 222,000 | 514 |
| 2004/09/21 | 219,000 | 219,000 | 217,000 | 217,000 | 338 |
| 2004/09/17 | 219,000 | 219,000 | 217,000 | 217,000 | 275 |
| 2004/09/16 | 217,000 | 218,000 | 216,000 | 218,000 | 390 |
| 2004/09/15 | 217,000 | 240,000 | 215,000 | 217,000 | 1,646 |
| 2004/09/14 | 230,000 | 230,000 | 220,000 | 220,000 | 509 |
| 2004/09/13 | 235,000 | 235,000 | 228,000 | 228,000 | 464 |
| 2004/09/10 | 238,000 | 238,000 | 232,000 | 233,000 | 480 |
| 2004/09/09 | 235,000 | 242,000 | 231,000 | 235,000 | 793 |
| 2004/09/08 | 245,000 | 249,000 | 233,000 | 235,000 | 1,337 |
| 2004/09/07 | 235,000 | 255,000 | 231,000 | 254,000 | 3,226 |
| 2004/09/06 | 218,000 | 219,000 | 213,000 | 215,000 | 176 |
| 2004/09/03 | 226,000 | 227,000 | 218,000 | 218,000 | 262 |
| 2004/09/02 | 222,000 | 224,000 | 218,000 | 224,000 | 277 |
| 2004/09/01 | 215,000 | 218,000 | 212,000 | 214,000 | 398 |
| 2004/08/31 | 218,000 | 218,000 | 215,000 | 216,000 | 192 |
| 2004/08/30 | 223,000 | 223,000 | 220,000 | 220,000 | 161 |
| 2004/08/27 | 225,000 | 226,000 | 221,000 | 222,000 | 272 |
| 2004/08/26 | 231,000 | 232,000 | 226,000 | 226,000 | 121 |
| 2004/08/25 | 234,000 | 234,000 | 226,000 | 229,000 | 179 |
| 2004/08/24 | 233,000 | 235,000 | 229,000 | 234,000 | 358 |
| 2004/08/23 | 222,000 | 227,000 | 222,000 | 225,000 | 274 |
| 2004/08/20 | 210,000 | 217,000 | 210,000 | 217,000 | 225 |
| 2004/08/19 | 207,000 | 213,000 | 201,000 | 208,000 | 249 |
| 2004/08/18 | 200,000 | 220,000 | 197,000 | 208,000 | 301 |
| 2004/08/17 | 196,000 | 201,000 | 195,000 | 200,000 | 260 |
| 2004/08/16 | 204,000 | 205,000 | 171,000 | 190,000 | 718 |
| 2004/08/13 | 206,000 | 206,000 | 202,000 | 203,000 | 302 |
| 2004/08/12 | 209,000 | 209,000 | 205,000 | 206,000 | 326 |
| 2004/08/11 | 209,000 | 212,000 | 206,000 | 208,000 | 372 |
| 2004/08/10 | 202,000 | 209,000 | 201,000 | 205,000 | 257 |
| 2004/08/09 | 203,000 | 204,000 | 200,000 | 202,000 | 271 |
| 2004/08/06 | 207,000 | 212,000 | 206,000 | 208,000 | 366 |
| 2004/08/05 | 219,000 | 219,000 | 208,000 | 213,000 | 474 |
| 2004/08/04 | 225,000 | 225,000 | 219,000 | 221,000 | 295 |
| 2004/08/03 | 227,000 | 228,000 | 224,000 | 226,000 | 242 |
| 2004/08/02 | 229,000 | 231,000 | 227,000 | 227,000 | 152 |
| 2004/07/30 | 224,000 | 228,000 | 223,000 | 227,000 | 141 |
| 2004/07/29 | 228,000 | 228,000 | 222,000 | 223,000 | 262 |
| 2004/07/28 | 229,000 | 232,000 | 224,000 | 229,000 | 561 |
| 2004/07/27 | 235,000 | 238,000 | 225,000 | 227,000 | 672 |
| 2004/07/26 | 238,000 | 238,000 | 235,000 | 235,000 | 591 |
| 2004/07/23 | 239,000 | 242,000 | 237,000 | 238,000 | 698 |
| 2004/07/22 | 237,000 | 239,000 | 233,000 | 236,000 | 812 |
| 2004/07/21 | 243,000 | 243,000 | 236,000 | 238,000 | 906 |
| 2004/07/20 | 250,000 | 250,000 | 233,000 | 235,000 | 1,221 |
| 2004/07/16 | 263,000 | 269,000 | 261,000 | 262,000 | 162 |
| 2004/07/15 | 277,000 | 278,000 | 267,000 | 269,000 | 151 |
| 2004/07/14 | 284,000 | 286,000 | 278,000 | 280,000 | 143 |
| 2004/07/13 | 287,000 | 290,000 | 280,000 | 287,000 | 131 |
| 2004/07/12 | 287,000 | 290,000 | 287,000 | 290,000 | 135 |
| 2004/07/09 | 286,000 | 287,000 | 284,000 | 287,000 | 93 |
| 2004/07/08 | 286,000 | 288,000 | 285,000 | 288,000 | 150 |
| 2004/07/07 | 285,000 | 287,000 | 279,000 | 285,000 | 172 |
| 2004/07/06 | 303,000 | 304,000 | 287,000 | 292,000 | 305 |
| 2004/07/05 | 305,000 | 305,000 | 301,000 | 305,000 | 68 |
| 2004/07/02 | 304,000 | 307,000 | 301,000 | 306,000 | 77 |
| 2004/07/01 | 308,000 | 308,000 | 300,000 | 307,000 | 84 |
| 2004/06/30 | 306,000 | 309,000 | 304,000 | 309,000 | 308 |
| 2004/06/29 | 297,000 | 308,000 | 297,000 | 306,000 | 223 |
| 2004/06/28 | 300,000 | 300,000 | 296,000 | 297,000 | 70 |
| 2004/06/25 | 297,000 | 300,000 | 296,000 | 300,000 | 71 |
| 2004/06/24 | 300,000 | 300,000 | 296,000 | 296,000 | 49 |
| 2004/06/23 | 301,000 | 304,000 | 296,000 | 299,000 | 53 |
| 2004/06/22 | 302,000 | 307,000 | 298,000 | 301,000 | 196 |
| 2004/06/21 | 298,000 | 300,000 | 296,000 | 300,000 | 113 |
| 2004/06/18 | 297,000 | 301,000 | 295,000 | 297,000 | 164 |
| 2004/06/17 | 295,000 | 296,000 | 292,000 | 295,000 | 77 |
| 2004/06/16 | 292,000 | 299,000 | 290,000 | 294,000 | 119 |
| 2004/06/15 | 293,000 | 295,000 | 289,000 | 291,000 | 66 |
| 2004/06/14 | 294,000 | 294,000 | 290,000 | 292,000 | 123 |
| 2004/06/11 | 296,000 | 297,000 | 292,000 | 292,000 | 147 |
| 2004/06/10 | 291,000 | 302,000 | 291,000 | 298,000 | 184 |
| 2004/06/09 | 289,000 | 295,000 | 287,000 | 294,000 | 258 |
| 2004/06/08 | 289,000 | 290,000 | 286,000 | 289,000 | 73 |
| 2004/06/07 | 287,000 | 293,000 | 286,000 | 289,000 | 80 |
| 2004/06/04 | 292,000 | 293,000 | 291,000 | 293,000 | 56 |
| 2004/06/03 | 298,000 | 298,000 | 293,000 | 296,000 | 72 |
| 2004/06/02 | 295,000 | 299,000 | 293,000 | 298,000 | 105 |
| 2004/06/01 | 292,000 | 297,000 | 273,000 | 295,000 | 170 |
| 2004/05/31 | 301,000 | 303,000 | 290,000 | 296,000 | 314 |
| 2004/05/28 | 301,000 | 306,000 | 300,000 | 305,000 | 229 |
| 2004/05/27 | 301,000 | 309,000 | 301,000 | 308,000 | 142 |
| 2004/05/26 | 303,000 | 311,000 | 298,000 | 311,000 | 288 |
| 2004/05/25 | 313,000 | 314,000 | 307,000 | 314,000 | 264 |
| 2004/05/24 | 314,000 | 314,000 | 308,000 | 314,000 | 275 |
| 2004/05/21 | 313,000 | 314,000 | 308,000 | 309,000 | 279 |
| 2004/05/20 | 314,000 | 320,000 | 309,000 | 310,000 | 229 |
| 2004/05/19 | 310,000 | 319,000 | 310,000 | 319,000 | 265 |
| 2004/05/18 | 300,000 | 310,000 | 300,000 | 310,000 | 258 |
| 2004/05/17 | 319,000 | 319,000 | 295,000 | 310,000 | 283 |
| 2004/05/14 | 323,000 | 327,000 | 317,000 | 320,000 | 152 |
| 2004/05/13 | 330,000 | 330,000 | 318,000 | 328,000 | 197 |
| 2004/05/12 | 327,000 | 332,000 | 323,000 | 330,000 | 569 |
| 2004/05/11 | 312,000 | 322,000 | 302,000 | 321,000 | 379 |
| 2004/05/10 | 327,000 | 328,000 | 310,000 | 320,000 | 812 |
| 2004/05/07 | 322,000 | 327,000 | 320,000 | 325,000 | 419 |
| 2004/05/06 | 310,000 | 321,000 | 309,000 | 318,000 | 670 |
| 2004/04/30 | 303,000 | 307,000 | 300,000 | 306,000 | 641 |
| 2004/04/28 | 306,000 | 307,000 | 303,000 | 304,000 | 284 |
| 2004/04/27 | 320,000 | 320,000 | 299,000 | 302,000 | 1,112 |
| 2004/04/26 | 315,000 | 324,000 | 312,000 | 320,000 | 382 |
| 2004/04/23 | 309,000 | 309,000 | 306,000 | 306,000 | 149 |
| 2004/04/22 | 318,000 | 320,000 | 304,000 | 305,000 | 392 |
| 2004/04/21 | 325,000 | 325,000 | 319,000 | 322,000 | 178 |
| 2004/04/20 | 329,000 | 330,000 | 323,000 | 329,000 | 123 |
| 2004/04/19 | 331,000 | 332,000 | 317,000 | 327,000 | 165 |
| 2004/04/16 | 338,000 | 338,000 | 323,000 | 326,000 | 149 |
| 2004/04/15 | 341,000 | 343,000 | 321,000 | 338,000 | 596 |
| 2004/04/14 | 306,000 | 350,000 | 303,000 | 344,000 | 1,247 |
| 2004/04/13 | 304,000 | 309,000 | 302,000 | 303,000 | 287 |
| 2004/04/12 | 298,000 | 302,000 | 295,000 | 301,000 | 296 |
| 2004/04/09 | 299,000 | 299,000 | 288,000 | 290,000 | 123 |
| 2004/04/08 | 285,000 | 310,000 | 285,000 | 296,000 | 239 |
| 2004/04/07 | 295,000 | 295,000 | 286,000 | 286,000 | 194 |
| 2004/04/06 | 295,000 | 296,000 | 289,000 | 294,000 | 295 |
| 2004/04/05 | 303,000 | 304,000 | 293,000 | 299,000 | 435 |
| 2004/04/02 | 290,000 | 297,000 | 289,000 | 295,000 | 764 |
| 2004/04/01 | 269,000 | 292,000 | 268,000 | 283,000 | 757 |
| 2004/03/31 | 268,000 | 269,000 | 265,000 | 268,000 | 99 |
| 2004/03/30 | 268,000 | 268,000 | 263,000 | 268,000 | 118 |
| 2004/03/29 | 270,000 | 270,000 | 264,000 | 265,000 | 208 |
| 2004/03/26 | 251,000 | 265,000 | 251,000 | 263,000 | 210 |
| 2004/03/25 | 253,000 | 253,000 | 250,000 | 250,000 | 84 |
| 2004/03/24 | 250,000 | 253,000 | 249,000 | 250,000 | 93 |
| 2004/03/23 | 247,000 | 249,000 | 245,000 | 249,000 | 43 |
| 2004/03/22 | 247,000 | 251,000 | 246,000 | 248,000 | 54 |
| 2004/03/19 | 249,000 | 252,000 | 247,000 | 247,000 | 39 |
| 2004/03/18 | 252,000 | 252,000 | 247,000 | 250,000 | 199 |
| 2004/03/17 | 251,000 | 253,000 | 250,000 | 251,000 | 84 |
| 2004/03/16 | 254,000 | 254,000 | 249,000 | 250,000 | 85 |
| 2004/03/15 | 252,000 | 255,000 | 250,000 | 254,000 | 53 |
| 2004/03/12 | 251,000 | 251,000 | 249,000 | 250,000 | 62 |
| 2004/03/11 | 258,000 | 258,000 | 250,000 | 250,000 | 124 |
| 2004/03/10 | 254,000 | 260,000 | 250,000 | 254,000 | 74 |
| 2004/03/09 | 256,000 | 257,000 | 253,000 | 254,000 | 58 |
| 2004/03/08 | 250,000 | 256,000 | 250,000 | 256,000 | 135 |
| 2004/03/05 | 248,000 | 250,000 | 247,000 | 249,000 | 54 |
| 2004/03/04 | 241,000 | 248,000 | 241,000 | 244,000 | 171 |
| 2004/03/03 | 250,000 | 253,000 | 238,000 | 239,000 | 328 |
| 2004/03/02 | 256,000 | 258,000 | 250,000 | 251,000 | 71 |
| 2004/03/01 | 258,000 | 264,000 | 255,000 | 259,000 | 142 |
| 2004/02/27 | 258,000 | 260,000 | 253,000 | 260,000 | 88 |
| 2004/02/26 | 259,000 | 259,000 | 252,000 | 258,000 | 36 |
| 2004/02/25 | 258,000 | 260,000 | 257,000 | 259,000 | 85 |
| 2004/02/24 | 260,000 | 260,000 | 256,000 | 258,000 | 78 |
| 2004/02/23 | 258,000 | 260,000 | 255,000 | 260,000 | 103 |
| 2004/02/20 | 250,000 | 252,000 | 242,000 | 252,000 | 53 |
| 2004/02/19 | 258,000 | 258,000 | 240,000 | 250,000 | 107 |
| 2004/02/18 | 263,000 | 263,000 | 250,000 | 255,000 | 115 |
| 2004/02/17 | 261,000 | 265,000 | 256,000 | 265,000 | 66 |
| 2004/02/16 | 265,000 | 267,000 | 260,000 | 267,000 | 111 |
| 2004/02/13 | 268,000 | 268,000 | 263,000 | 265,000 | 47 |
| 2004/02/12 | 263,000 | 270,000 | 260,000 | 270,000 | 53 |
| 2004/02/10 | 262,000 | 268,000 | 262,000 | 262,000 | 33 |
| 2004/02/09 | 269,000 | 271,000 | 264,000 | 270,000 | 258 |
| 2004/02/06 | 246,000 | 264,000 | 246,000 | 263,000 | 119 |
| 2004/02/05 | 250,000 | 259,000 | 250,000 | 250,000 | 131 |
| 2004/02/04 | 269,000 | 269,000 | 258,000 | 260,000 | 201 |
| 2004/02/03 | 260,000 | 278,000 | 258,000 | 273,000 | 1,283 |
| 2004/02/02 | 238,000 | 260,000 | 235,000 | 255,000 | 603 |
| 2004/01/30 | 230,000 | 236,000 | 230,000 | 234,000 | 57 |
| 2004/01/29 | 235,000 | 235,000 | 226,000 | 230,000 | 91 |
| 2004/01/28 | 239,000 | 239,000 | 236,000 | 238,000 | 19 |
| 2004/01/27 | 244,000 | 244,000 | 238,000 | 238,000 | 76 |
| 2004/01/26 | 238,000 | 240,000 | 235,000 | 240,000 | 59 |
| 2004/01/23 | 235,000 | 238,000 | 234,000 | 238,000 | 67 |
| 2004/01/22 | 243,000 | 243,000 | 236,000 | 237,000 | 45 |
| 2004/01/21 | 245,000 | 245,000 | 237,000 | 242,000 | 62 |
| 2004/01/20 | 239,000 | 244,000 | 239,000 | 242,000 | 145 |
| 2004/01/19 | 248,000 | 248,000 | 235,000 | 244,000 | 238 |
| 2004/01/16 | 229,000 | 249,000 | 228,000 | 246,000 | 720 |
| 2004/01/15 | 226,000 | 229,000 | 220,000 | 220,000 | 190 |
| 2004/01/14 | 216,000 | 228,000 | 213,000 | 226,000 | 260 |
| 2004/01/13 | 207,000 | 220,000 | 207,000 | 213,000 | 190 |
| 2004/01/09 | 202,000 | 204,000 | 200,000 | 201,000 | 728 |
| 2004/01/08 | 202,000 | 203,000 | 201,000 | 202,000 | 139 |
| 2004/01/07 | 202,000 | 202,000 | 201,000 | 202,000 | 182 |
| 2004/01/06 | 205,000 | 206,000 | 200,000 | 202,000 | 168 |
| 2004/01/05 | 204,000 | 204,000 | 202,000 | 203,000 | 21 |