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 |
|---|---|---|---|---|---|
| 2005/12/30 | 138,000 | 139,000 | 137,000 | 137,000 | 261 |
| 2005/12/29 | 138,000 | 140,000 | 137,000 | 137,000 | 1,280 |
| 2005/12/28 | 138,000 | 139,000 | 136,000 | 137,000 | 547 |
| 2005/12/27 | 135,000 | 140,000 | 133,000 | 138,000 | 1,743 |
| 2005/12/26 | 132,000 | 137,000 | 131,000 | 136,000 | 1,393 |
| 2005/12/22 | 133,000 | 133,000 | 131,000 | 132,000 | 545 |
| 2005/12/21 | 132,000 | 133,000 | 131,000 | 133,000 | 719 |
| 2005/12/20 | 132,000 | 133,000 | 131,000 | 132,000 | 1,160 |
| 2005/12/19 | 132,000 | 132,000 | 131,000 | 132,000 | 284 |
| 2005/12/16 | 132,000 | 133,000 | 131,000 | 131,000 | 523 |
| 2005/12/15 | 132,000 | 133,000 | 131,000 | 131,000 | 477 |
| 2005/12/14 | 134,000 | 134,000 | 132,000 | 132,000 | 541 |
| 2005/12/13 | 136,000 | 136,000 | 133,000 | 133,000 | 854 |
| 2005/12/12 | 135,000 | 136,000 | 134,000 | 135,000 | 1,028 |
| 2005/12/09 | 130,000 | 134,000 | 129,000 | 133,000 | 1,571 |
| 2005/12/08 | 132,000 | 133,000 | 130,000 | 130,000 | 1,570 |
| 2005/12/07 | 132,000 | 133,000 | 130,000 | 132,000 | 1,586 |
| 2005/12/06 | 133,000 | 134,000 | 133,000 | 133,000 | 770 |
| 2005/12/05 | 135,000 | 136,000 | 133,000 | 134,000 | 1,418 |
| 2005/12/02 | 135,000 | 136,000 | 134,000 | 134,000 | 1,191 |
| 2005/12/01 | 135,000 | 136,000 | 134,000 | 135,000 | 609 |
| 2005/11/30 | 137,000 | 137,000 | 134,000 | 135,000 | 1,797 |
| 2005/11/29 | 134,000 | 137,000 | 133,000 | 137,000 | 2,283 |
| 2005/11/28 | 137,000 | 137,000 | 133,000 | 134,000 | 1,437 |
| 2005/11/25 | 139,000 | 139,000 | 136,000 | 138,000 | 1,996 |
| 2005/11/24 | 143,000 | 143,000 | 141,000 | 141,000 | 2,306 |
| 2005/11/22 | 144,000 | 144,000 | 143,000 | 143,000 | 790 |
| 2005/11/21 | 144,000 | 145,000 | 143,000 | 144,000 | 470 |
| 2005/11/18 | 143,000 | 144,000 | 142,000 | 144,000 | 503 |
| 2005/11/17 | 144,000 | 144,000 | 142,000 | 142,000 | 1,319 |
| 2005/11/16 | 145,000 | 145,000 | 143,000 | 144,000 | 430 |
| 2005/11/15 | 145,000 | 145,000 | 144,000 | 145,000 | 495 |
| 2005/11/14 | 144,000 | 145,000 | 143,000 | 144,000 | 431 |
| 2005/11/11 | 143,000 | 144,000 | 143,000 | 143,000 | 466 |
| 2005/11/10 | 144,000 | 145,000 | 143,000 | 143,000 | 514 |
| 2005/11/09 | 144,000 | 145,000 | 141,000 | 143,000 | 1,164 |
| 2005/11/08 | 148,000 | 148,000 | 144,000 | 144,000 | 1,765 |
| 2005/11/07 | 146,000 | 148,000 | 145,000 | 148,000 | 1,390 |
| 2005/11/04 | 143,000 | 144,000 | 142,000 | 144,000 | 1,200 |
| 2005/11/02 | 140,000 | 146,000 | 140,000 | 141,000 | 2,302 |
| 2005/11/01 | 139,000 | 140,000 | 138,000 | 139,000 | 434 |
| 2005/10/31 | 138,000 | 139,000 | 138,000 | 138,000 | 484 |
| 2005/10/28 | 138,000 | 138,000 | 137,000 | 137,000 | 547 |
| 2005/10/27 | 139,000 | 140,000 | 137,000 | 137,000 | 1,109 |
| 2005/10/26 | 138,000 | 139,000 | 137,000 | 138,000 | 606 |
| 2005/10/25 | 137,000 | 140,000 | 136,000 | 137,000 | 855 |
| 2005/10/24 | 137,000 | 138,000 | 136,000 | 136,000 | 395 |
| 2005/10/21 | 138,000 | 138,000 | 136,000 | 137,000 | 470 |
| 2005/10/20 | 138,000 | 139,000 | 137,000 | 138,000 | 788 |
| 2005/10/19 | 136,000 | 138,000 | 135,000 | 137,000 | 944 |
| 2005/10/18 | 135,000 | 138,000 | 134,000 | 135,000 | 1,458 |
| 2005/10/17 | 134,000 | 135,000 | 133,000 | 134,000 | 510 |
| 2005/10/14 | 134,000 | 134,000 | 132,000 | 133,000 | 205 |
| 2005/10/13 | 134,000 | 134,000 | 133,000 | 134,000 | 197 |
| 2005/10/12 | 135,000 | 136,000 | 133,000 | 134,000 | 1,119 |
| 2005/10/11 | 136,000 | 136,000 | 134,000 | 135,000 | 455 |
| 2005/10/07 | 134,000 | 136,000 | 133,000 | 136,000 | 1,002 |
| 2005/10/06 | 135,000 | 144,000 | 133,000 | 135,000 | 7,561 |
| 2005/10/05 | 129,000 | 130,000 | 128,000 | 129,000 | 513 |
| 2005/10/04 | 128,000 | 129,000 | 127,000 | 129,000 | 413 |
| 2005/10/03 | 128,000 | 129,000 | 127,000 | 128,000 | 237 |
| 2005/09/30 | 128,000 | 129,000 | 125,000 | 128,000 | 1,540 |
| 2005/09/29 | 128,000 | 129,000 | 125,000 | 126,000 | 789 |
| 2005/09/28 | 129,000 | 129,000 | 127,000 | 128,000 | 288 |
| 2005/09/27 | 127,000 | 129,000 | 125,000 | 128,000 | 1,105 |
| 2005/09/26 | 126,000 | 127,000 | 125,000 | 126,000 | 256 |
| 2005/09/22 | 125,000 | 126,000 | 125,000 | 126,000 | 318 |
| 2005/09/21 | 127,000 | 127,000 | 126,000 | 126,000 | 371 |
| 2005/09/20 | 127,000 | 128,000 | 126,000 | 127,000 | 176 |
| 2005/09/16 | 128,000 | 128,000 | 127,000 | 127,000 | 179 |
| 2005/09/15 | 126,000 | 128,000 | 126,000 | 128,000 | 314 |
| 2005/09/14 | 127,000 | 127,000 | 126,000 | 127,000 | 164 |
| 2005/09/13 | 128,000 | 128,000 | 127,000 | 128,000 | 344 |
| 2005/09/12 | 127,000 | 128,000 | 127,000 | 128,000 | 412 |
| 2005/09/09 | 125,000 | 127,000 | 124,000 | 127,000 | 972 |
| 2005/09/08 | 123,000 | 124,000 | 122,000 | 124,000 | 507 |
| 2005/09/07 | 122,000 | 123,000 | 121,000 | 123,000 | 502 |
| 2005/09/06 | 122,000 | 123,000 | 122,000 | 122,000 | 203 |
| 2005/09/05 | 123,000 | 124,000 | 122,000 | 122,000 | 234 |
| 2005/09/02 | 122,000 | 123,000 | 122,000 | 123,000 | 152 |
| 2005/09/01 | 122,000 | 123,000 | 122,000 | 122,000 | 153 |
| 2005/08/31 | 123,000 | 123,000 | 122,000 | 122,000 | 148 |
| 2005/08/30 | 123,000 | 123,000 | 122,000 | 123,000 | 207 |
| 2005/08/29 | 124,000 | 124,000 | 122,000 | 123,000 | 340 |
| 2005/08/26 | 125,000 | 125,000 | 123,000 | 124,000 | 326 |
| 2005/08/25 | 126,000 | 126,000 | 123,000 | 125,000 | 420 |
| 2005/08/24 | 124,000 | 126,000 | 124,000 | 126,000 | 188 |
| 2005/08/23 | 127,000 | 127,000 | 124,000 | 125,000 | 350 |
| 2005/08/22 | 125,000 | 126,000 | 125,000 | 126,000 | 305 |
| 2005/08/19 | 129,000 | 129,000 | 124,000 | 125,000 | 727 |
| 2005/08/18 | 127,000 | 130,000 | 126,000 | 129,000 | 1,091 |
| 2005/08/17 | 126,000 | 133,000 | 126,000 | 129,000 | 5,070 |
| 2005/08/16 | 124,000 | 126,000 | 123,000 | 124,000 | 598 |
| 2005/08/15 | 124,000 | 124,000 | 122,000 | 123,000 | 309 |
| 2005/08/12 | 124,000 | 125,000 | 123,000 | 123,000 | 508 |
| 2005/08/11 | 123,000 | 126,000 | 122,000 | 124,000 | 1,363 |
| 2005/08/10 | 121,000 | 124,000 | 121,000 | 123,000 | 735 |
| 2005/08/09 | 122,000 | 122,000 | 120,000 | 120,000 | 435 |
| 2005/08/08 | 120,000 | 123,000 | 119,000 | 122,000 | 1,995 |
| 2005/08/05 | 120,000 | 121,000 | 119,000 | 121,000 | 824 |
| 2005/08/04 | 120,000 | 120,000 | 117,000 | 119,000 | 559 |
| 2005/08/03 | 120,000 | 121,000 | 119,000 | 119,000 | 236 |
| 2005/08/02 | 120,000 | 121,000 | 119,000 | 121,000 | 588 |
| 2005/08/01 | 121,000 | 121,000 | 120,000 | 120,000 | 393 |
| 2005/07/29 | 121,000 | 123,000 | 120,000 | 120,000 | 1,204 |
| 2005/07/28 | 119,000 | 120,000 | 118,000 | 120,000 | 1,701 |
| 2005/07/27 | 117,000 | 119,000 | 117,000 | 119,000 | 1,157 |
| 2005/07/26 | 117,000 | 118,000 | 116,000 | 118,000 | 839 |
| 2005/07/25 | 116,000 | 117,000 | 116,000 | 116,000 | 722 |
| 2005/07/22 | 115,000 | 117,000 | 115,000 | 116,000 | 685 |
| 2005/07/21 | 117,000 | 119,000 | 116,000 | 118,000 | 1,140 |
| 2005/07/20 | 116,000 | 117,000 | 116,000 | 117,000 | 418 |
| 2005/07/19 | 117,000 | 118,000 | 116,000 | 116,000 | 742 |
| 2005/07/15 | 116,000 | 117,000 | 115,000 | 116,000 | 1,059 |
| 2005/07/14 | 117,000 | 117,000 | 115,000 | 115,000 | 702 |
| 2005/07/13 | 118,000 | 119,000 | 116,000 | 117,000 | 1,878 |
| 2005/07/12 | 115,000 | 116,000 | 114,000 | 115,000 | 502 |
| 2005/07/11 | 115,000 | 116,000 | 114,000 | 115,000 | 669 |
| 2005/07/08 | 114,000 | 115,000 | 113,000 | 114,000 | 557 |
| 2005/07/07 | 114,000 | 116,000 | 113,000 | 114,000 | 954 |
| 2005/07/06 | 116,000 | 116,000 | 114,000 | 114,000 | 647 |
| 2005/07/05 | 118,000 | 122,000 | 114,000 | 115,000 | 7,286 |
| 2005/07/04 | 111,000 | 112,000 | 111,000 | 112,000 | 246 |
| 2005/07/01 | 111,000 | 112,000 | 111,000 | 112,000 | 156 |
| 2005/06/30 | 112,000 | 112,000 | 111,000 | 111,000 | 144 |
| 2005/06/29 | 112,000 | 112,000 | 111,000 | 112,000 | 171 |
| 2005/06/28 | 111,000 | 112,000 | 111,000 | 112,000 | 74 |
| 2005/06/27 | 113,000 | 113,000 | 111,000 | 111,000 | 75 |
| 2005/06/24 | 112,000 | 112,000 | 111,000 | 112,000 | 84 |
| 2005/06/23 | 112,000 | 112,000 | 112,000 | 112,000 | 118 |
| 2005/06/22 | 112,000 | 113,000 | 112,000 | 113,000 | 84 |
| 2005/06/21 | 112,000 | 113,000 | 112,000 | 113,000 | 110 |
| 2005/06/20 | 112,000 | 113,000 | 112,000 | 112,000 | 81 |
| 2005/06/17 | 112,000 | 113,000 | 112,000 | 113,000 | 188 |
| 2005/06/16 | 111,000 | 112,000 | 111,000 | 111,000 | 123 |
| 2005/06/15 | 112,000 | 113,000 | 111,000 | 112,000 | 223 |
| 2005/06/14 | 112,000 | 112,000 | 111,000 | 111,000 | 185 |
| 2005/06/13 | 112,000 | 113,000 | 111,000 | 111,000 | 462 |
| 2005/06/10 | 112,000 | 112,000 | 111,000 | 112,000 | 314 |
| 2005/06/09 | 113,000 | 113,000 | 111,000 | 112,000 | 498 |
| 2005/06/08 | 111,000 | 113,000 | 111,000 | 113,000 | 280 |
| 2005/06/07 | 112,000 | 113,000 | 111,000 | 112,000 | 290 |
| 2005/06/06 | 111,000 | 113,000 | 111,000 | 113,000 | 464 |
| 2005/06/03 | 112,000 | 112,000 | 111,000 | 111,000 | 159 |
| 2005/06/02 | 113,000 | 113,000 | 112,000 | 112,000 | 231 |
| 2005/06/01 | 113,000 | 114,000 | 112,000 | 113,000 | 303 |
| 2005/05/31 | 112,000 | 113,000 | 111,000 | 113,000 | 267 |
| 2005/05/30 | 111,000 | 113,000 | 110,000 | 113,000 | 300 |
| 2005/05/27 | 111,000 | 112,000 | 111,000 | 111,000 | 257 |
| 2005/05/26 | 111,000 | 112,000 | 110,000 | 112,000 | 746 |
| 2005/05/25 | 113,000 | 114,000 | 112,000 | 114,000 | 1,309 |
| 2005/05/24 | 115,000 | 115,000 | 113,000 | 113,000 | 1,023 |
| 2005/05/23 | 116,000 | 116,000 | 115,000 | 116,000 | 440 |
| 2005/05/20 | 116,000 | 116,000 | 115,000 | 115,000 | 159 |
| 2005/05/19 | 115,000 | 116,000 | 114,000 | 115,000 | 271 |
| 2005/05/18 | 115,000 | 116,000 | 114,000 | 115,000 | 512 |
| 2005/05/17 | 117,000 | 117,000 | 115,000 | 115,000 | 418 |
| 2005/05/16 | 117,000 | 118,000 | 116,000 | 117,000 | 253 |
| 2005/05/13 | 118,000 | 118,000 | 117,000 | 117,000 | 190 |
| 2005/05/12 | 118,000 | 119,000 | 117,000 | 119,000 | 451 |
| 2005/05/11 | 118,000 | 119,000 | 117,000 | 119,000 | 271 |
| 2005/05/10 | 119,000 | 119,000 | 117,000 | 119,000 | 534 |
| 2005/05/09 | 118,000 | 119,000 | 117,000 | 119,000 | 617 |
| 2005/05/06 | 118,000 | 119,000 | 118,000 | 118,000 | 699 |
| 2005/05/02 | 116,000 | 118,000 | 115,000 | 117,000 | 506 |
| 2005/04/28 | 116,000 | 116,000 | 115,000 | 115,000 | 118 |
| 2005/04/27 | 116,000 | 116,000 | 115,000 | 116,000 | 145 |
| 2005/04/26 | 116,000 | 117,000 | 115,000 | 116,000 | 337 |
| 2005/04/25 | 116,000 | 116,000 | 115,000 | 115,000 | 157 |
| 2005/04/22 | 115,000 | 116,000 | 114,000 | 115,000 | 504 |
| 2005/04/21 | 114,000 | 115,000 | 113,000 | 114,000 | 308 |
| 2005/04/20 | 115,000 | 116,000 | 114,000 | 114,000 | 234 |
| 2005/04/19 | 112,000 | 114,000 | 112,000 | 113,000 | 331 |
| 2005/04/18 | 112,000 | 113,000 | 111,000 | 112,000 | 858 |
| 2005/04/15 | 115,000 | 116,000 | 113,000 | 113,000 | 665 |
| 2005/04/14 | 116,000 | 116,000 | 115,000 | 115,000 | 307 |
| 2005/04/13 | 116,000 | 116,000 | 115,000 | 116,000 | 408 |
| 2005/04/12 | 116,000 | 117,000 | 116,000 | 116,000 | 473 |
| 2005/04/11 | 117,000 | 117,000 | 116,000 | 116,000 | 579 |
| 2005/04/08 | 117,000 | 117,000 | 116,000 | 117,000 | 787 |
| 2005/04/07 | 118,000 | 118,000 | 117,000 | 117,000 | 562 |
| 2005/04/06 | 117,000 | 118,000 | 117,000 | 117,000 | 532 |
| 2005/04/05 | 118,000 | 118,000 | 117,000 | 117,000 | 546 |
| 2005/04/04 | 119,000 | 119,000 | 118,000 | 118,000 | 494 |
| 2005/04/01 | 119,000 | 119,000 | 118,000 | 119,000 | 363 |
| 2005/03/31 | 117,000 | 119,000 | 117,000 | 119,000 | 802 |
| 2005/03/30 | 117,000 | 117,000 | 116,000 | 117,000 | 329 |
| 2005/03/29 | 119,000 | 119,000 | 116,000 | 117,000 | 904 |
| 2005/03/28 | 116,000 | 119,000 | 116,000 | 119,000 | 1,263 |
| 2005/03/25 | 115,000 | 116,000 | 114,000 | 115,000 | 530 |
| 2005/03/24 | 114,000 | 115,000 | 113,000 | 114,000 | 349 |
| 2005/03/23 | 113,000 | 115,000 | 113,000 | 113,000 | 457 |
| 2005/03/22 | 114,000 | 115,000 | 113,000 | 114,000 | 780 |
| 2005/03/18 | 112,000 | 113,000 | 112,000 | 112,000 | 558 |
| 2005/03/17 | 112,000 | 113,000 | 111,000 | 112,000 | 383 |
| 2005/03/16 | 113,000 | 113,000 | 111,000 | 111,000 | 410 |
| 2005/03/15 | 113,000 | 114,000 | 112,000 | 113,000 | 747 |
| 2005/03/14 | 113,000 | 114,000 | 113,000 | 113,000 | 396 |
| 2005/03/11 | 112,000 | 114,000 | 112,000 | 112,000 | 602 |
| 2005/03/10 | 113,000 | 114,000 | 113,000 | 113,000 | 295 |
| 2005/03/09 | 113,000 | 114,000 | 113,000 | 114,000 | 283 |
| 2005/03/08 | 114,000 | 114,000 | 113,000 | 113,000 | 564 |
| 2005/03/07 | 114,000 | 114,000 | 113,000 | 114,000 | 407 |
| 2005/03/04 | 113,000 | 114,000 | 112,000 | 113,000 | 615 |
| 2005/03/03 | 114,000 | 115,000 | 112,000 | 112,000 | 1,057 |
| 2005/03/02 | 112,000 | 114,000 | 112,000 | 113,000 | 963 |
| 2005/03/01 | 111,000 | 112,000 | 111,000 | 112,000 | 484 |
| 2005/02/28 | 110,000 | 111,000 | 110,000 | 111,000 | 417 |
| 2005/02/25 | 110,000 | 111,000 | 110,000 | 110,000 | 288 |
| 2005/02/24 | 111,000 | 111,000 | 109,000 | 111,000 | 239 |
| 2005/02/23 | 110,000 | 111,000 | 110,000 | 111,000 | 229 |
| 2005/02/22 | 110,000 | 111,000 | 109,000 | 110,000 | 506 |
| 2005/02/21 | 112,000 | 113,000 | 110,000 | 111,000 | 1,119 |
| 2005/02/18 | 111,000 | 112,000 | 110,000 | 112,000 | 631 |
| 2005/02/17 | 112,000 | 113,000 | 110,000 | 110,000 | 568 |
| 2005/02/16 | 112,000 | 113,000 | 112,000 | 112,000 | 287 |
| 2005/02/15 | 113,000 | 113,000 | 112,000 | 112,000 | 337 |
| 2005/02/14 | 114,000 | 114,000 | 113,000 | 113,000 | 305 |
| 2005/02/10 | 113,000 | 114,000 | 112,000 | 114,000 | 358 |
| 2005/02/09 | 114,000 | 114,000 | 113,000 | 113,000 | 578 |
| 2005/02/08 | 113,000 | 114,000 | 112,000 | 113,000 | 462 |
| 2005/02/07 | 113,000 | 113,000 | 112,000 | 112,000 | 444 |
| 2005/02/04 | 113,000 | 114,000 | 112,000 | 113,000 | 494 |
| 2005/02/03 | 115,000 | 115,000 | 113,000 | 113,000 | 418 |
| 2005/02/02 | 113,000 | 114,000 | 113,000 | 114,000 | 507 |
| 2005/02/01 | 115,000 | 116,000 | 112,000 | 113,000 | 1,076 |
| 2005/01/31 | 111,000 | 115,000 | 110,000 | 115,000 | 2,402 |
| 2005/01/28 | 114,000 | 115,000 | 110,000 | 111,000 | 1,848 |
| 2005/01/27 | 118,000 | 119,000 | 113,000 | 114,000 | 1,623 |
| 2005/01/26 | 119,000 | 120,000 | 118,000 | 118,000 | 661 |
| 2005/01/25 | 122,000 | 122,000 | 118,000 | 119,000 | 799 |
| 2005/01/24 | 120,000 | 122,000 | 119,000 | 122,000 | 575 |
| 2005/01/21 | 119,000 | 121,000 | 119,000 | 121,000 | 383 |
| 2005/01/20 | 122,000 | 123,000 | 119,000 | 119,000 | 680 |
| 2005/01/19 | 124,000 | 125,000 | 122,000 | 122,000 | 785 |
| 2005/01/18 | 123,000 | 124,000 | 122,000 | 123,000 | 755 |
| 2005/01/17 | 121,000 | 123,000 | 120,000 | 122,000 | 1,093 |
| 2005/01/14 | 121,000 | 121,000 | 119,000 | 121,000 | 1,097 |
| 2005/01/13 | 122,000 | 123,000 | 120,000 | 120,000 | 929 |
| 2005/01/12 | 124,000 | 124,000 | 121,000 | 121,000 | 710 |
| 2005/01/11 | 124,000 | 125,000 | 123,000 | 123,000 | 306 |
| 2005/01/07 | 126,000 | 126,000 | 123,000 | 124,000 | 233 |
| 2005/01/06 | 124,000 | 127,000 | 124,000 | 125,000 | 339 |
| 2005/01/05 | 128,000 | 129,000 | 125,000 | 125,000 | 204 |
| 2005/01/04 | 129,000 | 130,000 | 128,000 | 129,000 | 66 |