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 |
|---|---|---|---|---|---|
| 2008/12/30 | 79,000 | 79,400 | 78,800 | 79,400 | 49 |
| 2008/12/29 | 78,900 | 79,000 | 78,000 | 78,800 | 90 |
| 2008/12/26 | 78,000 | 78,400 | 77,800 | 78,100 | 81 |
| 2008/12/25 | 78,700 | 79,200 | 78,400 | 78,400 | 65 |
| 2008/12/24 | 79,400 | 79,500 | 78,600 | 79,100 | 100 |
| 2008/12/22 | 79,300 | 79,600 | 79,000 | 79,600 | 123 |
| 2008/12/19 | 78,700 | 79,400 | 78,300 | 79,000 | 185 |
| 2008/12/18 | 78,200 | 78,900 | 78,100 | 78,300 | 261 |
| 2008/12/17 | 77,600 | 78,000 | 77,400 | 78,000 | 144 |
| 2008/12/16 | 77,400 | 77,600 | 77,000 | 77,500 | 119 |
| 2008/12/15 | 76,900 | 77,900 | 76,800 | 77,400 | 196 |
| 2008/12/12 | 77,000 | 77,200 | 76,500 | 76,500 | 251 |
| 2008/12/11 | 76,900 | 76,900 | 76,500 | 76,900 | 82 |
| 2008/12/10 | 76,800 | 76,900 | 76,100 | 76,800 | 78 |
| 2008/12/09 | 76,600 | 77,000 | 76,000 | 76,800 | 147 |
| 2008/12/08 | 75,600 | 76,500 | 75,400 | 76,500 | 231 |
| 2008/12/05 | 75,400 | 76,000 | 75,200 | 75,200 | 182 |
| 2008/12/04 | 75,500 | 75,700 | 75,100 | 75,200 | 135 |
| 2008/12/03 | 75,700 | 75,800 | 75,200 | 75,700 | 139 |
| 2008/12/02 | 75,300 | 75,700 | 75,000 | 75,300 | 170 |
| 2008/12/01 | 77,300 | 77,300 | 75,700 | 76,000 | 249 |
| 2008/11/28 | 75,900 | 77,000 | 75,600 | 76,800 | 395 |
| 2008/11/27 | 75,200 | 75,900 | 74,700 | 75,500 | 281 |
| 2008/11/26 | 74,900 | 76,300 | 74,900 | 75,000 | 337 |
| 2008/11/25 | 76,000 | 77,000 | 74,700 | 76,900 | 1,299 |
| 2008/11/21 | 78,100 | 78,500 | 77,700 | 78,500 | 1,542 |
| 2008/11/20 | 80,400 | 80,600 | 79,700 | 80,100 | 410 |
| 2008/11/19 | 80,800 | 81,300 | 80,500 | 80,800 | 535 |
| 2008/11/18 | 81,700 | 81,800 | 81,200 | 81,400 | 293 |
| 2008/11/17 | 81,500 | 82,000 | 81,200 | 81,700 | 274 |
| 2008/11/14 | 82,000 | 82,200 | 81,300 | 81,500 | 170 |
| 2008/11/13 | 81,900 | 82,200 | 81,400 | 81,500 | 205 |
| 2008/11/12 | 82,100 | 82,800 | 81,800 | 81,900 | 182 |
| 2008/11/11 | 82,600 | 83,100 | 81,700 | 82,100 | 223 |
| 2008/11/10 | 82,300 | 83,000 | 82,100 | 82,300 | 186 |
| 2008/11/07 | 81,700 | 82,600 | 81,600 | 81,600 | 175 |
| 2008/11/06 | 82,000 | 82,200 | 81,600 | 82,100 | 192 |
| 2008/11/05 | 82,000 | 82,700 | 81,500 | 81,900 | 285 |
| 2008/11/04 | 82,200 | 82,900 | 82,000 | 82,000 | 141 |
| 2008/10/31 | 83,200 | 83,200 | 82,200 | 82,200 | 170 |
| 2008/10/30 | 81,100 | 83,000 | 81,100 | 83,000 | 215 |
| 2008/10/29 | 81,000 | 81,500 | 80,400 | 81,300 | 239 |
| 2008/10/28 | 77,700 | 80,000 | 77,300 | 80,000 | 240 |
| 2008/10/27 | 79,800 | 80,300 | 78,400 | 78,600 | 260 |
| 2008/10/24 | 80,600 | 80,700 | 79,600 | 80,300 | 160 |
| 2008/10/23 | 80,500 | 80,900 | 78,400 | 80,900 | 266 |
| 2008/10/22 | 82,300 | 82,300 | 81,100 | 81,100 | 133 |
| 2008/10/21 | 82,100 | 82,800 | 81,500 | 82,300 | 192 |
| 2008/10/20 | 80,000 | 81,600 | 80,000 | 81,300 | 181 |
| 2008/10/17 | 78,700 | 80,400 | 78,600 | 80,400 | 186 |
| 2008/10/16 | 78,300 | 78,700 | 76,900 | 77,000 | 215 |
| 2008/10/15 | 78,500 | 79,800 | 77,700 | 79,800 | 190 |
| 2008/10/14 | 75,000 | 79,000 | 75,000 | 79,000 | 202 |
| 2008/10/10 | 73,200 | 73,200 | 70,100 | 71,300 | 287 |
| 2008/10/09 | 77,100 | 77,900 | 75,100 | 75,100 | 274 |
| 2008/10/08 | 79,000 | 80,800 | 77,200 | 78,000 | 330 |
| 2008/10/07 | 79,500 | 82,700 | 78,100 | 81,000 | 501 |
| 2008/10/06 | 81,500 | 81,800 | 81,100 | 81,700 | 346 |
| 2008/10/03 | 81,800 | 82,000 | 81,500 | 82,000 | 187 |
| 2008/10/02 | 81,700 | 82,100 | 81,100 | 82,000 | 215 |
| 2008/10/01 | 80,900 | 82,000 | 80,800 | 81,800 | 108 |
| 2008/09/30 | 80,400 | 81,200 | 80,000 | 81,200 | 165 |
| 2008/09/29 | 81,100 | 82,300 | 81,100 | 81,900 | 159 |
| 2008/09/26 | 81,900 | 82,300 | 81,000 | 81,600 | 198 |
| 2008/09/25 | 81,900 | 82,300 | 81,700 | 81,900 | 105 |
| 2008/09/24 | 82,300 | 84,000 | 82,000 | 82,300 | 162 |
| 2008/09/22 | 85,900 | 86,900 | 83,900 | 83,900 | 202 |
| 2008/09/19 | 83,400 | 87,100 | 83,300 | 86,900 | 453 |
| 2008/09/18 | 81,000 | 84,900 | 80,500 | 84,400 | 260 |
| 2008/09/17 | 80,400 | 81,800 | 80,400 | 81,700 | 171 |
| 2008/09/16 | 80,000 | 81,400 | 79,900 | 81,400 | 177 |
| 2008/09/12 | 80,800 | 81,100 | 80,600 | 81,000 | 128 |
| 2008/09/11 | 81,000 | 81,400 | 80,600 | 80,800 | 61 |
| 2008/09/10 | 80,400 | 81,200 | 80,400 | 81,100 | 96 |
| 2008/09/09 | 81,100 | 81,100 | 80,600 | 80,800 | 56 |
| 2008/09/08 | 80,400 | 81,200 | 80,400 | 81,000 | 78 |
| 2008/09/05 | 80,300 | 81,000 | 80,200 | 80,800 | 99 |
| 2008/09/04 | 81,300 | 81,500 | 80,900 | 81,400 | 44 |
| 2008/09/03 | 80,300 | 81,400 | 80,300 | 81,400 | 74 |
| 2008/09/02 | 81,100 | 81,400 | 80,300 | 80,700 | 88 |
| 2008/09/01 | 81,600 | 81,700 | 81,100 | 81,100 | 76 |
| 2008/08/29 | 81,000 | 81,900 | 81,000 | 81,800 | 112 |
| 2008/08/28 | 81,000 | 81,000 | 80,400 | 80,900 | 72 |
| 2008/08/27 | 80,700 | 80,800 | 80,300 | 80,700 | 53 |
| 2008/08/26 | 80,100 | 80,900 | 80,000 | 80,900 | 48 |
| 2008/08/25 | 80,200 | 80,700 | 79,800 | 80,700 | 77 |
| 2008/08/22 | 80,200 | 80,200 | 79,600 | 80,100 | 51 |
| 2008/08/21 | 79,900 | 80,300 | 79,600 | 79,900 | 39 |
| 2008/08/20 | 79,900 | 80,400 | 79,500 | 80,100 | 39 |
| 2008/08/19 | 80,100 | 80,200 | 79,300 | 79,800 | 63 |
| 2008/08/18 | 80,000 | 80,800 | 80,000 | 80,700 | 75 |
| 2008/08/15 | 79,900 | 80,200 | 79,100 | 80,000 | 93 |
| 2008/08/14 | 79,600 | 80,400 | 79,200 | 80,100 | 76 |
| 2008/08/13 | 80,500 | 80,600 | 79,700 | 79,800 | 135 |
| 2008/08/12 | 81,000 | 81,100 | 80,700 | 80,800 | 55 |
| 2008/08/11 | 80,000 | 81,000 | 80,000 | 81,000 | 59 |
| 2008/08/08 | 79,600 | 80,800 | 79,500 | 80,600 | 85 |
| 2008/08/07 | 80,600 | 80,600 | 79,800 | 80,000 | 69 |
| 2008/08/06 | 80,100 | 80,900 | 80,100 | 80,800 | 68 |
| 2008/08/05 | 79,600 | 80,000 | 79,600 | 80,000 | 86 |
| 2008/08/04 | 80,200 | 80,700 | 79,700 | 80,000 | 43 |
| 2008/08/01 | 80,900 | 81,000 | 79,600 | 79,800 | 124 |
| 2008/07/31 | 80,900 | 81,000 | 80,400 | 80,900 | 78 |
| 2008/07/30 | 79,200 | 80,400 | 79,100 | 80,400 | 81 |
| 2008/07/29 | 79,300 | 79,300 | 78,700 | 79,000 | 86 |
| 2008/07/28 | 78,500 | 79,500 | 78,500 | 79,300 | 228 |
| 2008/07/25 | 81,900 | 81,900 | 80,500 | 80,500 | 71 |
| 2008/07/24 | 80,900 | 81,500 | 80,600 | 81,500 | 114 |
| 2008/07/23 | 80,700 | 81,400 | 80,100 | 80,300 | 118 |
| 2008/07/22 | 79,600 | 80,000 | 79,000 | 80,000 | 113 |
| 2008/07/18 | 79,000 | 79,400 | 78,700 | 79,000 | 97 |
| 2008/07/17 | 78,000 | 79,000 | 77,800 | 79,000 | 85 |
| 2008/07/16 | 78,000 | 79,000 | 77,000 | 78,100 | 123 |
| 2008/07/15 | 80,000 | 80,000 | 76,100 | 78,500 | 237 |
| 2008/07/14 | 79,300 | 80,000 | 79,300 | 79,600 | 89 |
| 2008/07/11 | 79,800 | 80,000 | 79,500 | 79,500 | 96 |
| 2008/07/10 | 79,600 | 80,000 | 79,600 | 79,800 | 63 |
| 2008/07/09 | 79,900 | 80,000 | 79,700 | 79,700 | 72 |
| 2008/07/08 | 79,700 | 80,000 | 79,600 | 79,900 | 73 |
| 2008/07/07 | 80,000 | 80,000 | 79,600 | 80,000 | 35 |
| 2008/07/04 | 79,900 | 80,000 | 79,400 | 80,000 | 90 |
| 2008/07/03 | 79,800 | 79,900 | 79,500 | 79,800 | 88 |
| 2008/07/02 | 80,100 | 80,100 | 79,700 | 79,800 | 109 |
| 2008/07/01 | 80,000 | 80,100 | 79,700 | 80,100 | 99 |
| 2008/06/30 | 79,600 | 80,000 | 79,600 | 79,700 | 63 |
| 2008/06/27 | 79,500 | 80,200 | 79,400 | 80,200 | 130 |
| 2008/06/26 | 80,200 | 80,200 | 79,700 | 80,200 | 56 |
| 2008/06/25 | 80,000 | 80,300 | 79,600 | 79,900 | 87 |
| 2008/06/24 | 79,800 | 80,500 | 79,700 | 79,900 | 67 |
| 2008/06/23 | 80,500 | 80,500 | 79,500 | 79,800 | 168 |
| 2008/06/20 | 81,000 | 81,100 | 80,500 | 80,500 | 105 |
| 2008/06/19 | 81,000 | 81,900 | 80,900 | 81,000 | 114 |
| 2008/06/18 | 80,700 | 81,700 | 80,700 | 81,400 | 106 |
| 2008/06/17 | 81,100 | 81,300 | 80,900 | 80,900 | 134 |
| 2008/06/16 | 81,100 | 81,400 | 81,000 | 81,100 | 105 |
| 2008/06/13 | 81,500 | 81,700 | 81,000 | 81,300 | 186 |
| 2008/06/12 | 81,000 | 82,700 | 81,000 | 82,700 | 237 |
| 2008/06/11 | 81,400 | 81,800 | 81,100 | 81,200 | 120 |
| 2008/06/10 | 81,900 | 82,500 | 81,500 | 81,600 | 76 |
| 2008/06/09 | 82,800 | 82,800 | 81,700 | 82,000 | 172 |
| 2008/06/06 | 84,900 | 84,900 | 83,800 | 84,200 | 247 |
| 2008/06/05 | 81,700 | 83,400 | 81,600 | 83,200 | 154 |
| 2008/06/04 | 81,400 | 82,200 | 81,400 | 81,600 | 131 |
| 2008/06/03 | 82,500 | 82,500 | 81,100 | 81,500 | 252 |
| 2008/06/02 | 82,500 | 83,400 | 82,100 | 82,800 | 281 |
| 2008/05/30 | 81,800 | 81,900 | 80,600 | 81,800 | 489 |
| 2008/05/29 | 83,500 | 83,500 | 81,700 | 81,800 | 405 |
| 2008/05/28 | 85,600 | 85,600 | 81,500 | 83,600 | 675 |
| 2008/05/27 | 86,400 | 87,500 | 86,000 | 86,000 | 1,757 |
| 2008/05/26 | 89,800 | 89,900 | 89,300 | 89,900 | 2,071 |
| 2008/05/23 | 90,100 | 90,300 | 90,000 | 90,200 | 501 |
| 2008/05/22 | 90,100 | 90,200 | 90,000 | 90,100 | 264 |
| 2008/05/21 | 90,100 | 90,300 | 90,100 | 90,100 | 175 |
| 2008/05/20 | 90,300 | 90,400 | 90,100 | 90,100 | 179 |
| 2008/05/19 | 90,200 | 90,400 | 90,100 | 90,300 | 164 |
| 2008/05/16 | 90,300 | 90,400 | 90,000 | 90,100 | 188 |
| 2008/05/15 | 90,000 | 90,400 | 89,800 | 90,300 | 200 |
| 2008/05/14 | 89,500 | 89,900 | 89,500 | 89,900 | 190 |
| 2008/05/13 | 90,000 | 90,000 | 89,600 | 89,600 | 145 |
| 2008/05/12 | 90,000 | 90,100 | 89,800 | 90,100 | 194 |
| 2008/05/09 | 90,500 | 90,600 | 90,100 | 90,100 | 186 |
| 2008/05/08 | 90,500 | 90,800 | 90,500 | 90,500 | 158 |
| 2008/05/07 | 90,400 | 90,700 | 90,400 | 90,600 | 226 |
| 2008/05/02 | 90,500 | 90,800 | 90,400 | 90,400 | 206 |
| 2008/05/01 | 89,900 | 90,500 | 89,800 | 90,400 | 230 |
| 2008/04/30 | 88,900 | 90,000 | 88,700 | 89,600 | 272 |
| 2008/04/28 | 87,400 | 88,900 | 87,400 | 88,500 | 173 |
| 2008/04/25 | 86,900 | 87,700 | 86,900 | 87,700 | 152 |
| 2008/04/24 | 86,900 | 87,200 | 86,500 | 86,600 | 170 |
| 2008/04/23 | 85,900 | 86,900 | 85,700 | 86,400 | 151 |
| 2008/04/22 | 84,900 | 85,900 | 84,800 | 85,700 | 143 |
| 2008/04/21 | 83,600 | 85,000 | 83,600 | 84,900 | 139 |
| 2008/04/18 | 83,900 | 84,600 | 83,800 | 84,600 | 124 |
| 2008/04/17 | 83,600 | 84,000 | 83,500 | 83,700 | 124 |
| 2008/04/16 | 83,000 | 83,600 | 83,000 | 83,600 | 81 |
| 2008/04/15 | 82,800 | 83,300 | 82,800 | 83,200 | 41 |
| 2008/04/14 | 83,000 | 83,500 | 82,600 | 83,500 | 111 |
| 2008/04/11 | 82,300 | 83,700 | 82,200 | 83,700 | 162 |
| 2008/04/10 | 83,100 | 84,000 | 82,500 | 82,700 | 154 |
| 2008/04/09 | 84,200 | 84,200 | 83,200 | 83,600 | 121 |
| 2008/04/08 | 83,200 | 84,600 | 83,200 | 84,200 | 177 |
| 2008/04/07 | 83,100 | 83,300 | 82,800 | 83,200 | 96 |
| 2008/04/04 | 83,200 | 84,000 | 82,800 | 83,000 | 145 |
| 2008/04/03 | 81,300 | 82,500 | 81,000 | 82,400 | 213 |
| 2008/04/02 | 78,100 | 81,400 | 78,100 | 81,400 | 383 |
| 2008/04/01 | 77,900 | 78,700 | 77,700 | 78,300 | 127 |
| 2008/03/31 | 78,800 | 78,800 | 77,500 | 77,800 | 156 |
| 2008/03/28 | 77,300 | 78,900 | 77,000 | 78,900 | 186 |
| 2008/03/27 | 76,700 | 77,200 | 76,300 | 76,700 | 99 |
| 2008/03/26 | 76,100 | 76,500 | 76,100 | 76,400 | 77 |
| 2008/03/25 | 76,300 | 76,300 | 75,200 | 75,500 | 130 |
| 2008/03/24 | 75,100 | 76,300 | 75,000 | 76,200 | 127 |
| 2008/03/21 | 75,400 | 76,400 | 75,100 | 76,400 | 129 |
| 2008/03/19 | 74,500 | 75,500 | 74,500 | 75,400 | 81 |
| 2008/03/18 | 73,800 | 74,300 | 73,500 | 74,200 | 75 |
| 2008/03/17 | 74,200 | 74,200 | 73,700 | 73,800 | 114 |
| 2008/03/14 | 74,500 | 74,700 | 74,400 | 74,400 | 237 |
| 2008/03/13 | 75,100 | 75,200 | 74,900 | 74,900 | 75 |
| 2008/03/12 | 75,500 | 75,900 | 75,400 | 75,500 | 89 |
| 2008/03/11 | 74,600 | 75,200 | 74,600 | 75,100 | 115 |
| 2008/03/10 | 74,800 | 75,000 | 74,500 | 74,700 | 108 |
| 2008/03/07 | 74,900 | 75,100 | 74,600 | 74,800 | 68 |
| 2008/03/06 | 75,200 | 75,300 | 74,700 | 74,900 | 209 |
| 2008/03/05 | 75,600 | 75,900 | 75,200 | 75,200 | 70 |
| 2008/03/04 | 75,600 | 76,500 | 75,500 | 75,500 | 61 |
| 2008/03/03 | 76,000 | 76,400 | 75,400 | 75,400 | 125 |
| 2008/02/29 | 76,900 | 77,000 | 76,000 | 76,000 | 97 |
| 2008/02/28 | 77,200 | 77,700 | 76,400 | 76,900 | 102 |
| 2008/02/27 | 75,200 | 77,200 | 75,200 | 76,400 | 156 |
| 2008/02/26 | 78,200 | 78,800 | 76,200 | 76,200 | 102 |
| 2008/02/25 | 76,000 | 78,400 | 76,000 | 78,100 | 251 |
| 2008/02/22 | 74,500 | 75,900 | 74,500 | 75,100 | 83 |
| 2008/02/21 | 74,700 | 75,000 | 74,500 | 74,700 | 108 |
| 2008/02/20 | 75,000 | 75,400 | 74,500 | 74,500 | 300 |
| 2008/02/19 | 74,700 | 75,400 | 74,600 | 74,700 | 125 |
| 2008/02/18 | 74,500 | 75,700 | 74,500 | 74,700 | 189 |
| 2008/02/15 | 75,100 | 75,500 | 74,500 | 74,700 | 156 |
| 2008/02/14 | 75,500 | 77,000 | 74,500 | 74,800 | 160 |
| 2008/02/13 | 75,100 | 75,900 | 74,700 | 74,700 | 135 |
| 2008/02/12 | 75,100 | 75,600 | 75,100 | 75,200 | 165 |
| 2008/02/08 | 77,400 | 78,300 | 76,000 | 76,000 | 142 |
| 2008/02/07 | 77,400 | 78,500 | 76,700 | 76,800 | 221 |
| 2008/02/06 | 79,400 | 79,400 | 77,400 | 77,500 | 210 |
| 2008/02/05 | 79,800 | 80,000 | 79,500 | 79,700 | 139 |
| 2008/02/04 | 79,400 | 80,000 | 79,300 | 79,900 | 128 |
| 2008/02/01 | 79,600 | 79,700 | 78,500 | 79,400 | 132 |
| 2008/01/31 | 78,500 | 79,800 | 78,500 | 79,500 | 257 |
| 2008/01/30 | 79,000 | 79,700 | 78,500 | 78,500 | 167 |
| 2008/01/29 | 78,200 | 79,800 | 78,200 | 78,900 | 105 |
| 2008/01/28 | 78,800 | 79,600 | 77,000 | 77,900 | 208 |
| 2008/01/25 | 78,000 | 79,800 | 78,000 | 79,800 | 277 |
| 2008/01/24 | 75,800 | 78,000 | 75,700 | 78,000 | 386 |
| 2008/01/23 | 74,200 | 75,900 | 74,200 | 75,400 | 288 |
| 2008/01/22 | 75,100 | 76,000 | 74,000 | 74,000 | 378 |
| 2008/01/21 | 78,000 | 78,000 | 74,600 | 77,100 | 411 |
| 2008/01/18 | 70,000 | 78,000 | 68,300 | 77,000 | 1,091 |
| 2008/01/17 | 73,000 | 73,000 | 70,600 | 71,500 | 825 |
| 2008/01/16 | 80,000 | 80,000 | 78,300 | 78,300 | 299 |
| 2008/01/15 | 83,600 | 84,000 | 81,400 | 81,600 | 235 |
| 2008/01/11 | 85,400 | 85,400 | 84,000 | 84,100 | 250 |
| 2008/01/10 | 84,800 | 85,400 | 84,000 | 85,400 | 151 |
| 2008/01/09 | 83,100 | 84,800 | 83,100 | 84,800 | 249 |
| 2008/01/08 | 83,500 | 83,700 | 83,200 | 83,600 | 226 |
| 2008/01/07 | 83,800 | 84,300 | 83,500 | 83,900 | 230 |
| 2008/01/04 | 85,500 | 85,500 | 83,800 | 83,800 | 198 |