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 |
|---|---|---|---|---|---|
| 2007/12/28 | 86,000 | 86,000 | 85,500 | 85,800 | 107 |
| 2007/12/27 | 86,000 | 86,300 | 85,700 | 86,100 | 153 |
| 2007/12/26 | 85,900 | 86,400 | 85,900 | 86,400 | 112 |
| 2007/12/25 | 86,000 | 87,000 | 85,700 | 85,700 | 214 |
| 2007/12/21 | 87,200 | 87,300 | 86,000 | 86,500 | 297 |
| 2007/12/20 | 87,700 | 88,000 | 87,100 | 87,200 | 168 |
| 2007/12/19 | 88,400 | 88,600 | 87,600 | 87,600 | 271 |
| 2007/12/18 | 88,500 | 88,800 | 88,300 | 88,600 | 154 |
| 2007/12/17 | 89,000 | 89,200 | 88,300 | 88,300 | 278 |
| 2007/12/14 | 89,000 | 89,300 | 88,800 | 89,000 | 377 |
| 2007/12/13 | 89,000 | 89,300 | 88,800 | 88,800 | 225 |
| 2007/12/12 | 88,900 | 89,500 | 88,800 | 89,200 | 261 |
| 2007/12/11 | 89,600 | 89,900 | 89,200 | 89,300 | 232 |
| 2007/12/10 | 89,300 | 89,900 | 89,300 | 89,700 | 132 |
| 2007/12/07 | 89,300 | 90,100 | 89,300 | 89,500 | 155 |
| 2007/12/06 | 89,900 | 90,200 | 89,000 | 90,100 | 392 |
| 2007/12/05 | 89,200 | 90,000 | 89,200 | 90,000 | 272 |
| 2007/12/04 | 89,300 | 89,500 | 89,100 | 89,300 | 140 |
| 2007/12/03 | 89,000 | 89,700 | 88,900 | 89,500 | 321 |
| 2007/11/30 | 89,000 | 89,100 | 88,500 | 88,900 | 530 |
| 2007/11/29 | 90,000 | 90,500 | 88,900 | 89,100 | 576 |
| 2007/11/28 | 90,700 | 91,000 | 89,300 | 89,900 | 848 |
| 2007/11/27 | 88,600 | 92,200 | 88,600 | 90,900 | 2,261 |
| 2007/11/26 | 91,100 | 91,100 | 90,300 | 90,300 | 1,995 |
| 2007/11/22 | 91,000 | 91,500 | 91,000 | 91,300 | 479 |
| 2007/11/21 | 92,000 | 92,100 | 91,200 | 91,300 | 404 |
| 2007/11/20 | 91,900 | 92,000 | 91,500 | 91,800 | 240 |
| 2007/11/19 | 91,900 | 92,600 | 91,800 | 92,100 | 490 |
| 2007/11/16 | 91,600 | 91,900 | 91,500 | 91,700 | 327 |
| 2007/11/15 | 91,800 | 91,900 | 91,500 | 91,600 | 326 |
| 2007/11/14 | 91,600 | 91,800 | 91,000 | 91,800 | 297 |
| 2007/11/13 | 90,400 | 91,500 | 90,400 | 91,100 | 267 |
| 2007/11/12 | 90,600 | 91,200 | 90,400 | 90,700 | 323 |
| 2007/11/09 | 92,000 | 92,000 | 91,300 | 91,600 | 259 |
| 2007/11/08 | 92,100 | 92,300 | 91,800 | 92,000 | 490 |
| 2007/11/07 | 93,000 | 93,000 | 92,400 | 92,400 | 293 |
| 2007/11/06 | 93,300 | 93,500 | 93,000 | 93,000 | 289 |
| 2007/11/05 | 93,000 | 93,300 | 92,800 | 93,000 | 270 |
| 2007/11/02 | 92,700 | 93,000 | 92,400 | 92,700 | 221 |
| 2007/11/01 | 92,400 | 92,900 | 92,400 | 92,900 | 154 |
| 2007/10/31 | 92,400 | 92,500 | 92,000 | 92,400 | 197 |
| 2007/10/30 | 92,200 | 92,500 | 92,000 | 92,400 | 243 |
| 2007/10/29 | 92,300 | 92,400 | 92,000 | 92,100 | 330 |
| 2007/10/26 | 91,800 | 92,000 | 91,500 | 91,900 | 163 |
| 2007/10/25 | 91,800 | 92,000 | 91,600 | 91,800 | 161 |
| 2007/10/24 | 91,400 | 91,900 | 91,400 | 91,900 | 136 |
| 2007/10/23 | 91,200 | 92,000 | 90,900 | 91,400 | 206 |
| 2007/10/22 | 90,100 | 91,100 | 90,000 | 90,900 | 283 |
| 2007/10/19 | 90,800 | 91,300 | 90,800 | 91,100 | 254 |
| 2007/10/18 | 90,500 | 90,900 | 90,400 | 90,800 | 278 |
| 2007/10/17 | 90,400 | 90,800 | 90,300 | 90,300 | 270 |
| 2007/10/16 | 90,600 | 90,900 | 90,300 | 90,400 | 141 |
| 2007/10/15 | 90,600 | 91,000 | 90,200 | 90,500 | 226 |
| 2007/10/12 | 90,600 | 90,900 | 90,300 | 90,300 | 203 |
| 2007/10/11 | 89,700 | 91,000 | 89,600 | 90,500 | 640 |
| 2007/10/10 | 89,700 | 89,900 | 89,500 | 89,700 | 322 |
| 2007/10/09 | 89,300 | 90,000 | 89,200 | 89,700 | 548 |
| 2007/10/05 | 88,300 | 90,300 | 88,200 | 90,100 | 1,483 |
| 2007/10/04 | 93,300 | 93,300 | 93,000 | 93,300 | 119 |
| 2007/10/03 | 93,300 | 93,500 | 93,000 | 93,300 | 139 |
| 2007/10/02 | 93,000 | 93,400 | 92,900 | 93,300 | 166 |
| 2007/10/01 | 92,900 | 93,300 | 92,600 | 92,800 | 115 |
| 2007/09/28 | 93,000 | 93,000 | 92,200 | 92,900 | 91 |
| 2007/09/27 | 92,300 | 93,300 | 92,200 | 93,300 | 215 |
| 2007/09/26 | 90,700 | 91,400 | 90,400 | 91,400 | 137 |
| 2007/09/25 | 89,900 | 90,700 | 89,500 | 90,700 | 167 |
| 2007/09/21 | 90,000 | 90,100 | 89,100 | 89,700 | 244 |
| 2007/09/20 | 91,000 | 91,000 | 89,600 | 90,100 | 288 |
| 2007/09/19 | 90,600 | 91,900 | 90,600 | 91,000 | 187 |
| 2007/09/18 | 90,600 | 91,300 | 90,300 | 90,300 | 97 |
| 2007/09/14 | 91,000 | 91,800 | 91,000 | 91,000 | 215 |
| 2007/09/13 | 91,000 | 91,000 | 90,100 | 90,500 | 124 |
| 2007/09/12 | 91,100 | 91,700 | 91,000 | 91,100 | 136 |
| 2007/09/11 | 92,100 | 92,100 | 91,300 | 91,900 | 92 |
| 2007/09/10 | 92,100 | 92,200 | 91,200 | 92,100 | 159 |
| 2007/09/07 | 92,800 | 93,000 | 92,300 | 92,800 | 83 |
| 2007/09/06 | 93,100 | 93,500 | 92,100 | 92,600 | 185 |
| 2007/09/05 | 94,000 | 94,000 | 93,100 | 93,100 | 112 |
| 2007/09/04 | 93,600 | 94,000 | 93,100 | 94,000 | 134 |
| 2007/09/03 | 93,300 | 93,800 | 93,000 | 93,400 | 136 |
| 2007/08/31 | 92,200 | 93,300 | 91,600 | 93,300 | 174 |
| 2007/08/30 | 91,900 | 92,400 | 91,600 | 92,400 | 140 |
| 2007/08/29 | 92,000 | 92,000 | 90,100 | 91,200 | 126 |
| 2007/08/28 | 89,800 | 98,500 | 89,600 | 93,100 | 422 |
| 2007/08/27 | 89,800 | 90,000 | 89,600 | 89,700 | 182 |
| 2007/08/24 | 88,500 | 89,300 | 88,500 | 89,300 | 132 |
| 2007/08/23 | 88,500 | 89,200 | 88,500 | 89,000 | 151 |
| 2007/08/22 | 88,200 | 88,800 | 88,200 | 88,600 | 179 |
| 2007/08/21 | 88,900 | 89,000 | 88,500 | 88,600 | 297 |
| 2007/08/20 | 89,000 | 89,700 | 88,600 | 88,600 | 194 |
| 2007/08/17 | 89,700 | 90,000 | 88,700 | 88,700 | 305 |
| 2007/08/16 | 90,000 | 90,000 | 88,500 | 89,200 | 449 |
| 2007/08/15 | 90,900 | 91,300 | 90,100 | 90,200 | 251 |
| 2007/08/14 | 91,000 | 91,500 | 91,000 | 91,200 | 217 |
| 2007/08/13 | 91,700 | 91,700 | 91,000 | 91,100 | 271 |
| 2007/08/10 | 92,000 | 92,300 | 91,700 | 91,800 | 266 |
| 2007/08/09 | 92,000 | 92,200 | 91,500 | 92,200 | 546 |
| 2007/08/08 | 92,100 | 92,500 | 91,900 | 92,100 | 276 |
| 2007/08/07 | 92,100 | 92,300 | 92,100 | 92,100 | 139 |
| 2007/08/06 | 92,000 | 92,400 | 92,000 | 92,300 | 130 |
| 2007/08/03 | 92,200 | 92,500 | 92,100 | 92,300 | 115 |
| 2007/08/02 | 92,500 | 92,600 | 92,100 | 92,100 | 165 |
| 2007/08/01 | 92,500 | 92,800 | 92,000 | 92,000 | 105 |
| 2007/07/31 | 91,800 | 92,700 | 91,800 | 92,300 | 128 |
| 2007/07/30 | 92,000 | 92,100 | 91,700 | 91,700 | 303 |
| 2007/07/27 | 92,300 | 92,700 | 92,000 | 92,200 | 461 |
| 2007/07/26 | 92,500 | 92,900 | 92,300 | 92,500 | 461 |
| 2007/07/25 | 92,900 | 93,300 | 92,500 | 92,600 | 500 |
| 2007/07/24 | 93,400 | 93,400 | 92,600 | 93,000 | 1,076 |
| 2007/07/23 | 94,200 | 94,400 | 94,000 | 94,200 | 215 |
| 2007/07/20 | 94,300 | 94,700 | 94,200 | 94,200 | 169 |
| 2007/07/19 | 94,500 | 94,700 | 94,300 | 94,400 | 148 |
| 2007/07/18 | 94,500 | 94,500 | 94,100 | 94,400 | 202 |
| 2007/07/17 | 94,400 | 94,700 | 94,300 | 94,400 | 122 |
| 2007/07/13 | 95,000 | 95,300 | 94,000 | 94,200 | 472 |
| 2007/07/12 | 95,400 | 95,400 | 95,100 | 95,200 | 115 |
| 2007/07/11 | 95,300 | 95,400 | 95,100 | 95,100 | 170 |
| 2007/07/10 | 95,200 | 95,500 | 95,100 | 95,300 | 223 |
| 2007/07/09 | 95,200 | 95,300 | 95,000 | 95,200 | 103 |
| 2007/07/06 | 95,100 | 95,400 | 95,100 | 95,300 | 161 |
| 2007/07/05 | 95,500 | 95,900 | 95,100 | 95,500 | 252 |
| 2007/07/04 | 95,100 | 96,000 | 95,100 | 95,700 | 261 |
| 2007/07/03 | 95,000 | 95,300 | 95,000 | 95,000 | 102 |
| 2007/07/02 | 95,000 | 95,200 | 94,900 | 95,100 | 182 |
| 2007/06/29 | 94,900 | 95,200 | 94,600 | 95,100 | 274 |
| 2007/06/28 | 94,500 | 94,900 | 94,400 | 94,800 | 704 |
| 2007/06/27 | 94,200 | 95,000 | 94,200 | 94,300 | 302 |
| 2007/06/26 | 94,300 | 94,400 | 94,100 | 94,100 | 128 |
| 2007/06/25 | 94,400 | 94,700 | 94,100 | 94,100 | 196 |
| 2007/06/22 | 94,400 | 94,700 | 94,300 | 94,300 | 143 |
| 2007/06/21 | 94,600 | 94,900 | 94,300 | 94,400 | 333 |
| 2007/06/20 | 95,000 | 95,000 | 94,700 | 94,900 | 164 |
| 2007/06/19 | 95,000 | 95,100 | 94,800 | 94,900 | 171 |
| 2007/06/18 | 94,700 | 95,100 | 94,600 | 95,000 | 264 |
| 2007/06/15 | 94,400 | 94,600 | 94,200 | 94,600 | 175 |
| 2007/06/14 | 94,200 | 94,400 | 94,100 | 94,300 | 93 |
| 2007/06/13 | 94,200 | 94,400 | 94,100 | 94,300 | 151 |
| 2007/06/12 | 94,300 | 94,600 | 94,200 | 94,200 | 127 |
| 2007/06/11 | 94,400 | 94,500 | 94,200 | 94,300 | 220 |
| 2007/06/08 | 94,600 | 94,600 | 94,200 | 94,300 | 388 |
| 2007/06/07 | 94,500 | 94,600 | 94,200 | 94,400 | 240 |
| 2007/06/06 | 94,400 | 94,700 | 94,300 | 94,400 | 285 |
| 2007/06/05 | 94,300 | 94,400 | 94,100 | 94,400 | 228 |
| 2007/06/04 | 94,300 | 94,400 | 94,100 | 94,300 | 260 |
| 2007/06/01 | 93,900 | 94,500 | 93,900 | 94,000 | 321 |
| 2007/05/31 | 94,500 | 94,800 | 93,900 | 93,900 | 716 |
| 2007/05/30 | 96,100 | 96,100 | 94,600 | 94,600 | 630 |
| 2007/05/29 | 96,000 | 96,000 | 95,100 | 95,200 | 450 |
| 2007/05/28 | 94,000 | 96,500 | 93,900 | 96,000 | 1,664 |
| 2007/05/25 | 99,500 | 99,600 | 99,000 | 99,300 | 1,117 |
| 2007/05/24 | 99,700 | 99,700 | 99,200 | 99,500 | 730 |
| 2007/05/23 | 99,500 | 99,700 | 99,400 | 99,600 | 513 |
| 2007/05/22 | 99,100 | 99,600 | 99,000 | 99,500 | 311 |
| 2007/05/21 | 99,000 | 99,500 | 99,000 | 99,400 | 419 |
| 2007/05/18 | 99,500 | 99,700 | 99,100 | 99,100 | 352 |
| 2007/05/17 | 99,900 | 99,900 | 99,500 | 99,600 | 325 |
| 2007/05/16 | 100,000 | 100,000 | 99,800 | 99,900 | 259 |
| 2007/05/15 | 100,000 | 101,000 | 99,800 | 99,900 | 412 |
| 2007/05/14 | 100,000 | 101,000 | 100,000 | 100,000 | 164 |
| 2007/05/11 | 100,000 | 101,000 | 99,900 | 100,000 | 197 |
| 2007/05/10 | 100,000 | 101,000 | 100,000 | 100,000 | 173 |
| 2007/05/09 | 100,000 | 101,000 | 100,000 | 100,000 | 212 |
| 2007/05/08 | 101,000 | 101,000 | 100,000 | 100,000 | 129 |
| 2007/05/07 | 101,000 | 101,000 | 99,700 | 101,000 | 488 |
| 2007/05/02 | 100,000 | 101,000 | 100,000 | 100,000 | 254 |
| 2007/05/01 | 99,600 | 101,000 | 99,400 | 101,000 | 509 |
| 2007/04/27 | 99,400 | 99,500 | 99,200 | 99,400 | 280 |
| 2007/04/26 | 99,300 | 99,400 | 99,000 | 99,300 | 217 |
| 2007/04/25 | 99,100 | 99,200 | 98,900 | 99,000 | 199 |
| 2007/04/24 | 98,100 | 98,800 | 98,100 | 98,800 | 186 |
| 2007/04/23 | 99,000 | 99,300 | 98,000 | 98,000 | 352 |
| 2007/04/20 | 99,300 | 99,400 | 99,000 | 99,000 | 225 |
| 2007/04/19 | 99,500 | 99,500 | 99,100 | 99,200 | 282 |
| 2007/04/18 | 99,700 | 99,800 | 99,300 | 99,500 | 265 |
| 2007/04/17 | 99,600 | 99,900 | 99,200 | 99,200 | 308 |
| 2007/04/16 | 99,100 | 99,600 | 99,100 | 99,300 | 273 |
| 2007/04/13 | 99,900 | 100,000 | 99,000 | 99,100 | 419 |
| 2007/04/12 | 99,900 | 100,000 | 99,100 | 99,600 | 561 |
| 2007/04/11 | 100,000 | 101,000 | 100,000 | 100,000 | 197 |
| 2007/04/10 | 99,400 | 102,000 | 99,400 | 100,000 | 981 |
| 2007/04/09 | 98,100 | 99,000 | 98,100 | 99,000 | 369 |
| 2007/04/06 | 97,700 | 98,300 | 97,700 | 97,800 | 341 |
| 2007/04/05 | 97,000 | 97,600 | 96,900 | 97,400 | 264 |
| 2007/04/04 | 96,700 | 96,900 | 96,400 | 96,700 | 217 |
| 2007/04/03 | 96,900 | 97,000 | 96,000 | 96,000 | 552 |
| 2007/04/02 | 96,600 | 97,500 | 96,400 | 96,500 | 515 |
| 2007/03/30 | 96,100 | 96,400 | 95,800 | 96,200 | 399 |
| 2007/03/29 | 95,700 | 96,500 | 95,300 | 95,900 | 501 |
| 2007/03/28 | 95,500 | 95,800 | 95,300 | 95,600 | 300 |
| 2007/03/27 | 95,600 | 95,600 | 95,000 | 95,200 | 270 |
| 2007/03/26 | 95,600 | 95,600 | 95,000 | 95,500 | 223 |
| 2007/03/23 | 95,000 | 95,400 | 94,800 | 95,400 | 244 |
| 2007/03/22 | 94,300 | 95,100 | 94,300 | 94,900 | 326 |
| 2007/03/20 | 94,900 | 95,000 | 94,500 | 94,800 | 159 |
| 2007/03/19 | 94,400 | 94,700 | 94,400 | 94,500 | 270 |
| 2007/03/16 | 95,000 | 95,400 | 94,500 | 94,500 | 243 |
| 2007/03/15 | 95,200 | 95,700 | 94,600 | 94,700 | 367 |
| 2007/03/14 | 95,200 | 95,300 | 94,700 | 94,700 | 273 |
| 2007/03/13 | 95,700 | 95,800 | 95,300 | 95,300 | 222 |
| 2007/03/12 | 95,900 | 95,900 | 95,400 | 95,500 | 268 |
| 2007/03/09 | 94,600 | 95,400 | 94,500 | 95,300 | 409 |
| 2007/03/08 | 94,500 | 94,900 | 94,400 | 94,900 | 228 |
| 2007/03/07 | 94,100 | 94,500 | 94,100 | 94,500 | 210 |
| 2007/03/06 | 93,700 | 94,300 | 93,700 | 94,100 | 301 |
| 2007/03/05 | 94,600 | 94,900 | 93,500 | 93,700 | 484 |
| 2007/03/02 | 94,500 | 95,100 | 94,500 | 94,900 | 269 |
| 2007/03/01 | 94,800 | 94,900 | 94,400 | 94,700 | 238 |
| 2007/02/28 | 94,500 | 94,900 | 93,700 | 94,700 | 784 |
| 2007/02/27 | 95,500 | 95,800 | 95,100 | 95,300 | 379 |
| 2007/02/26 | 95,200 | 95,800 | 95,100 | 95,300 | 429 |
| 2007/02/23 | 94,500 | 95,200 | 94,500 | 95,200 | 344 |
| 2007/02/22 | 94,800 | 94,900 | 94,500 | 94,900 | 212 |
| 2007/02/21 | 94,700 | 94,700 | 94,300 | 94,600 | 251 |
| 2007/02/20 | 94,800 | 94,800 | 94,200 | 94,500 | 245 |
| 2007/02/19 | 94,100 | 94,500 | 93,700 | 94,200 | 392 |
| 2007/02/16 | 93,500 | 93,800 | 93,400 | 93,600 | 199 |
| 2007/02/15 | 93,200 | 93,800 | 93,000 | 93,700 | 338 |
| 2007/02/14 | 93,100 | 93,900 | 93,000 | 93,200 | 534 |
| 2007/02/13 | 93,100 | 93,500 | 92,400 | 93,100 | 704 |
| 2007/02/09 | 93,200 | 93,900 | 93,200 | 93,500 | 430 |
| 2007/02/08 | 93,600 | 94,100 | 93,500 | 93,500 | 191 |
| 2007/02/07 | 94,100 | 94,300 | 93,500 | 93,600 | 416 |
| 2007/02/06 | 94,000 | 94,200 | 93,700 | 93,800 | 394 |
| 2007/02/05 | 94,300 | 94,500 | 94,000 | 94,000 | 428 |
| 2007/02/02 | 94,400 | 94,500 | 94,100 | 94,300 | 344 |
| 2007/02/01 | 94,300 | 94,700 | 94,100 | 94,700 | 306 |
| 2007/01/31 | 94,500 | 94,500 | 94,000 | 94,200 | 321 |
| 2007/01/30 | 94,500 | 94,800 | 94,300 | 94,400 | 250 |
| 2007/01/29 | 94,400 | 94,800 | 94,400 | 94,600 | 173 |
| 2007/01/26 | 95,000 | 95,300 | 94,300 | 94,400 | 353 |
| 2007/01/25 | 95,000 | 95,600 | 94,200 | 94,700 | 844 |
| 2007/01/24 | 95,600 | 95,700 | 95,000 | 95,100 | 529 |
| 2007/01/23 | 95,900 | 95,900 | 95,300 | 95,800 | 376 |
| 2007/01/22 | 95,500 | 96,000 | 95,500 | 95,900 | 331 |
| 2007/01/19 | 95,500 | 96,000 | 94,900 | 95,400 | 566 |
| 2007/01/18 | 95,900 | 96,300 | 94,900 | 95,500 | 542 |
| 2007/01/17 | 94,000 | 96,000 | 93,600 | 95,100 | 785 |
| 2007/01/16 | 93,200 | 94,200 | 92,900 | 94,100 | 1,917 |
| 2007/01/15 | 93,100 | 94,100 | 93,100 | 93,900 | 375 |
| 2007/01/12 | 94,100 | 95,100 | 93,000 | 93,400 | 1,238 |
| 2007/01/11 | 94,800 | 95,700 | 94,500 | 94,800 | 274 |
| 2007/01/10 | 95,000 | 96,200 | 94,600 | 94,600 | 336 |
| 2007/01/09 | 94,800 | 96,000 | 94,400 | 94,800 | 416 |
| 2007/01/05 | 94,300 | 94,800 | 94,000 | 94,500 | 333 |
| 2007/01/04 | 95,400 | 95,500 | 94,400 | 94,500 | 215 |