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 |
|---|---|---|---|---|---|
| 2006/12/29 | 94,600 | 95,800 | 94,400 | 95,300 | 229 |
| 2006/12/28 | 95,500 | 95,700 | 94,800 | 95,200 | 329 |
| 2006/12/27 | 94,800 | 95,700 | 94,000 | 95,400 | 593 |
| 2006/12/26 | 95,600 | 96,300 | 95,000 | 95,500 | 587 |
| 2006/12/25 | 96,700 | 96,800 | 95,800 | 95,800 | 430 |
| 2006/12/22 | 97,200 | 97,600 | 96,800 | 96,900 | 364 |
| 2006/12/21 | 97,900 | 97,900 | 97,000 | 97,000 | 446 |
| 2006/12/20 | 97,500 | 98,100 | 97,100 | 97,800 | 477 |
| 2006/12/19 | 97,600 | 98,100 | 97,400 | 97,500 | 348 |
| 2006/12/18 | 97,900 | 98,200 | 97,600 | 97,600 | 322 |
| 2006/12/15 | 97,600 | 98,300 | 97,600 | 97,800 | 362 |
| 2006/12/14 | 98,000 | 98,300 | 97,500 | 97,700 | 503 |
| 2006/12/13 | 98,100 | 98,400 | 97,900 | 98,000 | 400 |
| 2006/12/12 | 98,300 | 98,500 | 98,000 | 98,100 | 401 |
| 2006/12/11 | 98,600 | 99,200 | 98,200 | 98,300 | 487 |
| 2006/12/08 | 98,700 | 98,800 | 98,500 | 98,600 | 367 |
| 2006/12/07 | 98,800 | 98,900 | 98,500 | 98,600 | 321 |
| 2006/12/06 | 98,800 | 98,800 | 98,500 | 98,800 | 255 |
| 2006/12/05 | 99,000 | 99,100 | 98,400 | 98,500 | 426 |
| 2006/12/04 | 98,600 | 99,000 | 98,500 | 98,800 | 478 |
| 2006/12/01 | 99,100 | 99,400 | 98,500 | 98,600 | 618 |
| 2006/11/30 | 98,700 | 99,200 | 98,600 | 99,200 | 595 |
| 2006/11/29 | 99,000 | 99,300 | 98,400 | 98,600 | 575 |
| 2006/11/28 | 99,600 | 99,700 | 98,300 | 99,100 | 1,029 |
| 2006/11/27 | 97,000 | 99,800 | 97,000 | 99,700 | 3,038 |
| 2006/11/24 | 103,000 | 105,000 | 102,000 | 105,000 | 2,629 |
| 2006/11/22 | 103,000 | 103,000 | 102,000 | 103,000 | 461 |
| 2006/11/21 | 102,000 | 103,000 | 101,000 | 102,000 | 543 |
| 2006/11/20 | 103,000 | 104,000 | 102,000 | 102,000 | 591 |
| 2006/11/17 | 103,000 | 104,000 | 102,000 | 102,000 | 457 |
| 2006/11/16 | 104,000 | 104,000 | 103,000 | 103,000 | 288 |
| 2006/11/15 | 103,000 | 104,000 | 102,000 | 103,000 | 308 |
| 2006/11/14 | 102,000 | 103,000 | 102,000 | 102,000 | 138 |
| 2006/11/13 | 103,000 | 103,000 | 102,000 | 102,000 | 176 |
| 2006/11/10 | 102,000 | 103,000 | 102,000 | 102,000 | 173 |
| 2006/11/09 | 103,000 | 104,000 | 102,000 | 102,000 | 396 |
| 2006/11/08 | 105,000 | 105,000 | 103,000 | 103,000 | 505 |
| 2006/11/07 | 104,000 | 105,000 | 103,000 | 105,000 | 164 |
| 2006/11/06 | 104,000 | 105,000 | 103,000 | 103,000 | 551 |
| 2006/11/02 | 104,000 | 104,000 | 103,000 | 104,000 | 179 |
| 2006/11/01 | 104,000 | 104,000 | 103,000 | 104,000 | 148 |
| 2006/10/31 | 103,000 | 104,000 | 102,000 | 103,000 | 241 |
| 2006/10/30 | 103,000 | 103,000 | 102,000 | 102,000 | 273 |
| 2006/10/27 | 103,000 | 104,000 | 102,000 | 102,000 | 356 |
| 2006/10/26 | 103,000 | 104,000 | 102,000 | 103,000 | 335 |
| 2006/10/25 | 103,000 | 104,000 | 102,000 | 102,000 | 381 |
| 2006/10/24 | 104,000 | 105,000 | 103,000 | 103,000 | 402 |
| 2006/10/23 | 103,000 | 104,000 | 102,000 | 104,000 | 355 |
| 2006/10/20 | 104,000 | 104,000 | 102,000 | 102,000 | 308 |
| 2006/10/19 | 103,000 | 104,000 | 102,000 | 104,000 | 312 |
| 2006/10/18 | 102,000 | 103,000 | 101,000 | 103,000 | 232 |
| 2006/10/17 | 102,000 | 102,000 | 101,000 | 102,000 | 290 |
| 2006/10/16 | 101,000 | 102,000 | 100,000 | 101,000 | 286 |
| 2006/10/13 | 99,700 | 101,000 | 99,500 | 101,000 | 438 |
| 2006/10/12 | 100,000 | 100,000 | 98,900 | 99,400 | 1,894 |
| 2006/10/11 | 105,000 | 105,000 | 99,400 | 101,000 | 1,665 |
| 2006/10/10 | 105,000 | 107,000 | 103,000 | 104,000 | 951 |
| 2006/10/06 | 108,000 | 112,000 | 105,000 | 106,000 | 5,048 |
| 2006/10/05 | 102,000 | 105,000 | 101,000 | 103,000 | 1,321 |
| 2006/10/04 | 102,000 | 102,000 | 101,000 | 101,000 | 221 |
| 2006/10/03 | 102,000 | 103,000 | 101,000 | 102,000 | 459 |
| 2006/10/02 | 101,000 | 102,000 | 101,000 | 102,000 | 211 |
| 2006/09/29 | 100,000 | 101,000 | 100,000 | 101,000 | 393 |
| 2006/09/28 | 100,000 | 101,000 | 100,000 | 100,000 | 84 |
| 2006/09/27 | 100,000 | 101,000 | 99,900 | 101,000 | 257 |
| 2006/09/26 | 100,000 | 100,000 | 99,700 | 99,700 | 291 |
| 2006/09/25 | 99,900 | 101,000 | 99,600 | 101,000 | 304 |
| 2006/09/22 | 99,800 | 101,000 | 99,600 | 101,000 | 309 |
| 2006/09/21 | 101,000 | 101,000 | 99,500 | 99,900 | 564 |
| 2006/09/20 | 101,000 | 102,000 | 100,000 | 100,000 | 190 |
| 2006/09/19 | 100,000 | 102,000 | 100,000 | 101,000 | 548 |
| 2006/09/15 | 100,000 | 101,000 | 100,000 | 100,000 | 179 |
| 2006/09/14 | 99,900 | 101,000 | 99,800 | 100,000 | 540 |
| 2006/09/13 | 99,900 | 100,000 | 99,500 | 99,600 | 386 |
| 2006/09/12 | 99,900 | 101,000 | 99,600 | 99,600 | 394 |
| 2006/09/11 | 99,900 | 100,000 | 99,500 | 99,600 | 461 |
| 2006/09/08 | 99,500 | 101,000 | 99,500 | 99,700 | 609 |
| 2006/09/07 | 100,000 | 100,000 | 99,500 | 99,500 | 967 |
| 2006/09/06 | 100,000 | 101,000 | 99,900 | 99,900 | 295 |
| 2006/09/05 | 100,000 | 101,000 | 100,000 | 100,000 | 641 |
| 2006/09/04 | 101,000 | 101,000 | 99,900 | 100,000 | 652 |
| 2006/09/01 | 100,000 | 101,000 | 99,800 | 99,900 | 548 |
| 2006/08/31 | 99,900 | 101,000 | 99,700 | 100,000 | 701 |
| 2006/08/30 | 100,000 | 101,000 | 99,700 | 99,800 | 719 |
| 2006/08/29 | 99,900 | 101,000 | 99,700 | 99,900 | 831 |
| 2006/08/28 | 99,800 | 100,000 | 99,700 | 99,800 | 540 |
| 2006/08/25 | 100,000 | 101,000 | 99,700 | 99,700 | 685 |
| 2006/08/24 | 100,000 | 101,000 | 99,800 | 100,000 | 745 |
| 2006/08/23 | 99,800 | 100,000 | 99,600 | 99,900 | 489 |
| 2006/08/22 | 99,900 | 101,000 | 99,500 | 99,800 | 849 |
| 2006/08/21 | 99,600 | 101,000 | 99,500 | 99,700 | 874 |
| 2006/08/18 | 101,000 | 102,000 | 98,000 | 99,400 | 1,728 |
| 2006/08/17 | 103,000 | 104,000 | 101,000 | 101,000 | 982 |
| 2006/08/16 | 103,000 | 105,000 | 102,000 | 103,000 | 858 |
| 2006/08/15 | 104,000 | 104,000 | 102,000 | 102,000 | 489 |
| 2006/08/14 | 104,000 | 104,000 | 103,000 | 104,000 | 104 |
| 2006/08/11 | 103,000 | 104,000 | 103,000 | 104,000 | 192 |
| 2006/08/10 | 103,000 | 104,000 | 102,000 | 104,000 | 474 |
| 2006/08/09 | 104,000 | 104,000 | 102,000 | 104,000 | 148 |
| 2006/08/08 | 102,000 | 104,000 | 102,000 | 104,000 | 408 |
| 2006/08/07 | 103,000 | 104,000 | 102,000 | 102,000 | 318 |
| 2006/08/04 | 104,000 | 104,000 | 102,000 | 103,000 | 200 |
| 2006/08/03 | 104,000 | 105,000 | 102,000 | 103,000 | 702 |
| 2006/08/02 | 99,900 | 103,000 | 99,400 | 102,000 | 732 |
| 2006/08/01 | 98,900 | 102,000 | 98,200 | 99,500 | 1,173 |
| 2006/07/31 | 98,000 | 98,900 | 96,500 | 97,500 | 546 |
| 2006/07/28 | 96,000 | 97,800 | 95,200 | 97,000 | 630 |
| 2006/07/27 | 95,100 | 97,800 | 94,800 | 97,000 | 873 |
| 2006/07/26 | 95,300 | 97,000 | 94,600 | 94,800 | 1,209 |
| 2006/07/25 | 95,100 | 95,800 | 94,100 | 95,100 | 1,136 |
| 2006/07/24 | 95,400 | 96,500 | 93,200 | 94,700 | 1,338 |
| 2006/07/21 | 101,000 | 101,000 | 92,300 | 94,600 | 4,144 |
| 2006/07/20 | 100,000 | 103,000 | 100,000 | 101,000 | 1,408 |
| 2006/07/19 | 101,000 | 102,000 | 100,000 | 100,000 | 708 |
| 2006/07/18 | 102,000 | 103,000 | 101,000 | 102,000 | 1,644 |
| 2006/07/14 | 103,000 | 103,000 | 101,000 | 101,000 | 770 |
| 2006/07/13 | 102,000 | 103,000 | 100,000 | 103,000 | 1,846 |
| 2006/07/12 | 110,000 | 111,000 | 103,000 | 104,000 | 3,986 |
| 2006/07/11 | 116,000 | 116,000 | 115,000 | 116,000 | 215 |
| 2006/07/10 | 116,000 | 116,000 | 115,000 | 115,000 | 702 |
| 2006/07/07 | 117,000 | 117,000 | 116,000 | 116,000 | 285 |
| 2006/07/06 | 117,000 | 118,000 | 116,000 | 117,000 | 539 |
| 2006/07/05 | 119,000 | 119,000 | 117,000 | 117,000 | 569 |
| 2006/07/04 | 119,000 | 120,000 | 118,000 | 119,000 | 1,216 |
| 2006/07/03 | 117,000 | 119,000 | 116,000 | 118,000 | 1,686 |
| 2006/06/30 | 119,000 | 120,000 | 114,000 | 115,000 | 2,356 |
| 2006/06/29 | 120,000 | 120,000 | 118,000 | 118,000 | 1,042 |
| 2006/06/28 | 121,000 | 122,000 | 120,000 | 120,000 | 473 |
| 2006/06/27 | 123,000 | 123,000 | 121,000 | 121,000 | 562 |
| 2006/06/26 | 123,000 | 124,000 | 122,000 | 122,000 | 316 |
| 2006/06/23 | 124,000 | 124,000 | 122,000 | 122,000 | 413 |
| 2006/06/22 | 124,000 | 124,000 | 122,000 | 123,000 | 592 |
| 2006/06/21 | 123,000 | 123,000 | 122,000 | 123,000 | 368 |
| 2006/06/20 | 123,000 | 124,000 | 122,000 | 122,000 | 407 |
| 2006/06/19 | 126,000 | 126,000 | 122,000 | 123,000 | 1,303 |
| 2006/06/16 | 126,000 | 127,000 | 124,000 | 125,000 | 1,636 |
| 2006/06/15 | 124,000 | 125,000 | 123,000 | 124,000 | 643 |
| 2006/06/14 | 123,000 | 123,000 | 122,000 | 123,000 | 343 |
| 2006/06/13 | 125,000 | 125,000 | 123,000 | 123,000 | 429 |
| 2006/06/12 | 124,000 | 126,000 | 124,000 | 125,000 | 955 |
| 2006/06/09 | 121,000 | 123,000 | 121,000 | 122,000 | 922 |
| 2006/06/08 | 122,000 | 123,000 | 120,000 | 121,000 | 751 |
| 2006/06/07 | 129,000 | 130,000 | 123,000 | 124,000 | 1,239 |
| 2006/06/06 | 131,000 | 133,000 | 129,000 | 129,000 | 994 |
| 2006/06/05 | 138,000 | 138,000 | 134,000 | 135,000 | 817 |
| 2006/06/02 | 138,000 | 138,000 | 131,000 | 136,000 | 916 |
| 2006/06/01 | 138,000 | 140,000 | 138,000 | 138,000 | 384 |
| 2006/05/31 | 138,000 | 139,000 | 137,000 | 138,000 | 414 |
| 2006/05/30 | 142,000 | 143,000 | 140,000 | 141,000 | 332 |
| 2006/05/29 | 144,000 | 145,000 | 142,000 | 143,000 | 849 |
| 2006/05/26 | 144,000 | 145,000 | 143,000 | 144,000 | 1,069 |
| 2006/05/25 | 147,000 | 148,000 | 147,000 | 148,000 | 1,288 |
| 2006/05/24 | 150,000 | 150,000 | 148,000 | 148,000 | 771 |
| 2006/05/23 | 150,000 | 151,000 | 149,000 | 150,000 | 530 |
| 2006/05/22 | 150,000 | 151,000 | 150,000 | 150,000 | 538 |
| 2006/05/19 | 149,000 | 150,000 | 147,000 | 149,000 | 685 |
| 2006/05/18 | 148,000 | 149,000 | 147,000 | 149,000 | 469 |
| 2006/05/17 | 149,000 | 151,000 | 148,000 | 149,000 | 665 |
| 2006/05/16 | 152,000 | 152,000 | 149,000 | 149,000 | 580 |
| 2006/05/15 | 153,000 | 153,000 | 151,000 | 151,000 | 596 |
| 2006/05/12 | 154,000 | 154,000 | 152,000 | 153,000 | 947 |
| 2006/05/11 | 155,000 | 155,000 | 153,000 | 153,000 | 824 |
| 2006/05/10 | 154,000 | 154,000 | 153,000 | 153,000 | 379 |
| 2006/05/09 | 154,000 | 154,000 | 153,000 | 153,000 | 372 |
| 2006/05/08 | 154,000 | 154,000 | 153,000 | 153,000 | 789 |
| 2006/05/02 | 153,000 | 153,000 | 152,000 | 153,000 | 354 |
| 2006/05/01 | 153,000 | 153,000 | 152,000 | 153,000 | 184 |
| 2006/04/28 | 153,000 | 153,000 | 152,000 | 153,000 | 1,014 |
| 2006/04/27 | 153,000 | 154,000 | 152,000 | 153,000 | 773 |
| 2006/04/26 | 152,000 | 152,000 | 150,000 | 152,000 | 599 |
| 2006/04/25 | 148,000 | 151,000 | 148,000 | 151,000 | 774 |
| 2006/04/24 | 149,000 | 149,000 | 145,000 | 147,000 | 894 |
| 2006/04/21 | 151,000 | 151,000 | 147,000 | 149,000 | 1,247 |
| 2006/04/20 | 153,000 | 153,000 | 150,000 | 150,000 | 969 |
| 2006/04/19 | 153,000 | 153,000 | 151,000 | 152,000 | 731 |
| 2006/04/18 | 150,000 | 152,000 | 150,000 | 151,000 | 516 |
| 2006/04/17 | 153,000 | 154,000 | 151,000 | 151,000 | 797 |
| 2006/04/14 | 154,000 | 155,000 | 152,000 | 152,000 | 644 |
| 2006/04/13 | 155,000 | 155,000 | 153,000 | 154,000 | 706 |
| 2006/04/12 | 155,000 | 156,000 | 154,000 | 154,000 | 525 |
| 2006/04/11 | 156,000 | 157,000 | 154,000 | 156,000 | 1,286 |
| 2006/04/10 | 153,000 | 158,000 | 152,000 | 156,000 | 3,067 |
| 2006/04/07 | 154,000 | 155,000 | 152,000 | 153,000 | 702 |
| 2006/04/06 | 153,000 | 154,000 | 152,000 | 154,000 | 388 |
| 2006/04/05 | 154,000 | 154,000 | 152,000 | 152,000 | 604 |
| 2006/04/04 | 154,000 | 155,000 | 153,000 | 154,000 | 663 |
| 2006/04/03 | 153,000 | 155,000 | 153,000 | 154,000 | 712 |
| 2006/03/31 | 151,000 | 153,000 | 150,000 | 152,000 | 881 |
| 2006/03/30 | 152,000 | 154,000 | 151,000 | 152,000 | 1,282 |
| 2006/03/29 | 149,000 | 152,000 | 149,000 | 151,000 | 1,198 |
| 2006/03/28 | 149,000 | 149,000 | 148,000 | 149,000 | 471 |
| 2006/03/27 | 149,000 | 149,000 | 148,000 | 149,000 | 609 |
| 2006/03/24 | 150,000 | 150,000 | 147,000 | 148,000 | 447 |
| 2006/03/23 | 149,000 | 150,000 | 148,000 | 149,000 | 662 |
| 2006/03/22 | 149,000 | 149,000 | 147,000 | 148,000 | 305 |
| 2006/03/20 | 148,000 | 149,000 | 148,000 | 149,000 | 218 |
| 2006/03/17 | 147,000 | 148,000 | 146,000 | 148,000 | 190 |
| 2006/03/16 | 147,000 | 148,000 | 146,000 | 146,000 | 262 |
| 2006/03/15 | 146,000 | 149,000 | 146,000 | 147,000 | 557 |
| 2006/03/14 | 150,000 | 151,000 | 147,000 | 148,000 | 518 |
| 2006/03/13 | 147,000 | 151,000 | 146,000 | 150,000 | 839 |
| 2006/03/10 | 145,000 | 146,000 | 144,000 | 146,000 | 657 |
| 2006/03/09 | 145,000 | 145,000 | 143,000 | 145,000 | 428 |
| 2006/03/08 | 143,000 | 145,000 | 143,000 | 144,000 | 300 |
| 2006/03/07 | 146,000 | 147,000 | 143,000 | 144,000 | 489 |
| 2006/03/06 | 145,000 | 146,000 | 143,000 | 146,000 | 358 |
| 2006/03/03 | 147,000 | 147,000 | 145,000 | 145,000 | 271 |
| 2006/03/02 | 148,000 | 150,000 | 146,000 | 147,000 | 317 |
| 2006/03/01 | 149,000 | 150,000 | 146,000 | 147,000 | 836 |
| 2006/02/28 | 153,000 | 157,000 | 149,000 | 149,000 | 1,940 |
| 2006/02/27 | 152,000 | 156,000 | 151,000 | 153,000 | 1,204 |
| 2006/02/24 | 152,000 | 153,000 | 150,000 | 153,000 | 687 |
| 2006/02/23 | 150,000 | 152,000 | 148,000 | 151,000 | 649 |
| 2006/02/22 | 145,000 | 149,000 | 145,000 | 147,000 | 808 |
| 2006/02/21 | 142,000 | 146,000 | 141,000 | 145,000 | 796 |
| 2006/02/20 | 150,000 | 150,000 | 141,000 | 144,000 | 883 |
| 2006/02/17 | 151,000 | 151,000 | 147,000 | 149,000 | 1,168 |
| 2006/02/16 | 147,000 | 151,000 | 147,000 | 149,000 | 855 |
| 2006/02/15 | 148,000 | 149,000 | 146,000 | 147,000 | 664 |
| 2006/02/14 | 148,000 | 150,000 | 142,000 | 146,000 | 2,375 |
| 2006/02/13 | 157,000 | 157,000 | 148,000 | 151,000 | 2,062 |
| 2006/02/10 | 160,000 | 161,000 | 157,000 | 158,000 | 908 |
| 2006/02/09 | 159,000 | 161,000 | 159,000 | 160,000 | 964 |
| 2006/02/08 | 160,000 | 161,000 | 158,000 | 158,000 | 1,249 |
| 2006/02/07 | 160,000 | 160,000 | 158,000 | 160,000 | 617 |
| 2006/02/06 | 158,000 | 160,000 | 157,000 | 159,000 | 766 |
| 2006/02/03 | 155,000 | 158,000 | 155,000 | 157,000 | 1,201 |
| 2006/02/02 | 160,000 | 160,000 | 155,000 | 156,000 | 1,569 |
| 2006/02/01 | 160,000 | 161,000 | 160,000 | 160,000 | 572 |
| 2006/01/31 | 162,000 | 162,000 | 159,000 | 159,000 | 1,273 |
| 2006/01/30 | 163,000 | 164,000 | 161,000 | 162,000 | 1,105 |
| 2006/01/27 | 166,000 | 166,000 | 160,000 | 162,000 | 2,199 |
| 2006/01/26 | 160,000 | 165,000 | 159,000 | 164,000 | 3,612 |
| 2006/01/25 | 159,000 | 161,000 | 158,000 | 158,000 | 1,452 |
| 2006/01/24 | 154,000 | 159,000 | 153,000 | 158,000 | 2,276 |
| 2006/01/23 | 153,000 | 154,000 | 149,000 | 152,000 | 1,216 |
| 2006/01/20 | 161,000 | 162,000 | 153,000 | 154,000 | 2,663 |
| 2006/01/19 | 149,000 | 160,000 | 149,000 | 159,000 | 2,904 |
| 2006/01/18 | 156,000 | 156,000 | 142,000 | 150,000 | 4,658 |
| 2006/01/17 | 160,000 | 171,000 | 152,000 | 161,000 | 22,450 |
| 2006/01/16 | 153,000 | 160,000 | 152,000 | 160,000 | 9,336 |
| 2006/01/13 | 140,000 | 142,000 | 139,000 | 140,000 | 1,462 |
| 2006/01/12 | 137,000 | 139,000 | 136,000 | 138,000 | 1,888 |
| 2006/01/11 | 135,000 | 136,000 | 135,000 | 136,000 | 610 |
| 2006/01/10 | 136,000 | 137,000 | 135,000 | 135,000 | 819 |
| 2006/01/06 | 134,000 | 136,000 | 133,000 | 135,000 | 1,247 |
| 2006/01/05 | 138,000 | 138,000 | 134,000 | 134,000 | 1,727 |
| 2006/01/04 | 138,000 | 139,000 | 137,000 | 138,000 | 387 |