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 |
---|---|---|---|---|---|
2009/12/30 | 93,900 | 93,900 | 92,900 | 93,100 | 88 |
2009/12/29 | 92,200 | 93,100 | 92,000 | 93,000 | 106 |
2009/12/28 | 91,800 | 91,900 | 91,600 | 91,600 | 84 |
2009/12/25 | 91,600 | 91,600 | 91,000 | 91,100 | 60 |
2009/12/24 | 91,500 | 91,600 | 91,000 | 91,000 | 101 |
2009/12/22 | 91,500 | 91,500 | 91,000 | 91,000 | 97 |
2009/12/21 | 91,400 | 91,500 | 91,000 | 91,000 | 41 |
2009/12/18 | 91,700 | 91,700 | 91,100 | 91,100 | 93 |
2009/12/17 | 91,900 | 91,900 | 91,000 | 91,000 | 149 |
2009/12/16 | 91,100 | 92,400 | 91,100 | 91,600 | 149 |
2009/12/15 | 91,400 | 91,400 | 90,800 | 91,100 | 76 |
2009/12/14 | 91,500 | 91,500 | 90,600 | 91,100 | 113 |
2009/12/11 | 90,500 | 91,300 | 90,500 | 91,200 | 177 |
2009/12/10 | 91,000 | 91,600 | 90,600 | 90,800 | 149 |
2009/12/09 | 92,500 | 92,600 | 91,300 | 91,300 | 281 |
2009/12/08 | 93,100 | 93,300 | 92,500 | 92,600 | 196 |
2009/12/07 | 94,000 | 94,100 | 93,200 | 93,500 | 245 |
2009/12/04 | 94,000 | 94,300 | 93,600 | 94,000 | 174 |
2009/12/03 | 94,200 | 94,700 | 94,000 | 94,700 | 150 |
2009/12/02 | 94,900 | 94,900 | 94,100 | 94,200 | 104 |
2009/12/01 | 93,700 | 95,400 | 93,600 | 95,000 | 222 |
2009/11/30 | 93,700 | 94,500 | 93,600 | 94,500 | 280 |
2009/11/27 | 94,800 | 94,800 | 92,800 | 94,200 | 295 |
2009/11/26 | 95,100 | 95,800 | 94,500 | 94,800 | 1,075 |
2009/11/25 | 97,500 | 97,600 | 96,500 | 97,600 | 1,629 |
2009/11/24 | 97,400 | 97,700 | 97,300 | 97,600 | 726 |
2009/11/20 | 98,000 | 98,400 | 97,800 | 97,800 | 362 |
2009/11/19 | 98,500 | 98,500 | 98,100 | 98,200 | 177 |
2009/11/18 | 98,700 | 98,700 | 98,200 | 98,600 | 203 |
2009/11/17 | 99,000 | 99,000 | 98,300 | 98,800 | 164 |
2009/11/16 | 98,800 | 99,000 | 98,700 | 98,900 | 126 |
2009/11/13 | 98,000 | 98,900 | 98,000 | 98,800 | 180 |
2009/11/12 | 99,800 | 99,800 | 98,500 | 98,700 | 317 |
2009/11/11 | 99,700 | 99,900 | 99,500 | 99,700 | 114 |
2009/11/10 | 99,700 | 99,900 | 99,600 | 99,600 | 152 |
2009/11/09 | 100,000 | 100,000 | 99,800 | 99,800 | 99 |
2009/11/06 | 100,100 | 100,100 | 99,700 | 99,800 | 152 |
2009/11/05 | 100,000 | 100,100 | 99,700 | 100,100 | 144 |
2009/11/04 | 99,600 | 99,900 | 99,500 | 99,900 | 127 |
2009/11/02 | 99,400 | 99,700 | 99,300 | 99,700 | 129 |
2009/10/30 | 99,800 | 99,900 | 99,600 | 99,600 | 157 |
2009/10/29 | 99,300 | 99,800 | 99,200 | 99,800 | 135 |
2009/10/28 | 99,900 | 100,000 | 99,200 | 99,300 | 131 |
2009/10/27 | 99,300 | 99,900 | 99,200 | 99,900 | 199 |
2009/10/26 | 99,200 | 99,800 | 98,800 | 99,800 | 305 |
2009/10/23 | 100,000 | 100,200 | 99,300 | 99,500 | 245 |
2009/10/22 | 100,600 | 100,600 | 99,800 | 100,200 | 196 |
2009/10/21 | 100,500 | 100,600 | 100,300 | 100,500 | 152 |
2009/10/20 | 100,000 | 100,700 | 99,900 | 100,300 | 231 |
2009/10/19 | 99,500 | 101,000 | 99,000 | 99,900 | 460 |
2009/10/16 | 99,100 | 99,600 | 99,100 | 99,300 | 278 |
2009/10/15 | 98,500 | 99,000 | 98,500 | 98,900 | 275 |
2009/10/14 | 98,300 | 98,400 | 98,200 | 98,400 | 129 |
2009/10/13 | 98,400 | 98,400 | 98,100 | 98,100 | 130 |
2009/10/09 | 97,900 | 98,100 | 97,800 | 98,000 | 175 |
2009/10/08 | 97,400 | 97,800 | 97,400 | 97,800 | 84 |
2009/10/07 | 97,800 | 97,800 | 97,400 | 97,600 | 113 |
2009/10/06 | 97,800 | 97,800 | 97,400 | 97,500 | 80 |
2009/10/05 | 97,200 | 97,700 | 97,100 | 97,700 | 125 |
2009/10/02 | 97,300 | 97,600 | 97,000 | 97,100 | 145 |
2009/10/01 | 97,700 | 97,900 | 97,300 | 97,600 | 95 |
2009/09/30 | 97,800 | 97,900 | 97,200 | 97,900 | 112 |
2009/09/29 | 97,800 | 97,900 | 97,100 | 97,500 | 193 |
2009/09/28 | 96,800 | 97,400 | 96,700 | 97,400 | 186 |
2009/09/25 | 96,100 | 96,600 | 96,000 | 96,600 | 104 |
2009/09/24 | 96,000 | 96,500 | 95,800 | 96,400 | 140 |
2009/09/18 | 95,800 | 96,000 | 95,600 | 96,000 | 74 |
2009/09/17 | 95,900 | 96,100 | 95,700 | 96,000 | 54 |
2009/09/16 | 95,800 | 96,200 | 95,700 | 95,700 | 86 |
2009/09/15 | 96,000 | 96,200 | 95,700 | 96,000 | 63 |
2009/09/14 | 96,100 | 96,200 | 95,700 | 96,000 | 137 |
2009/09/11 | 96,500 | 96,500 | 96,000 | 96,000 | 146 |
2009/09/10 | 96,000 | 96,300 | 95,900 | 96,300 | 76 |
2009/09/09 | 96,300 | 96,300 | 95,900 | 96,000 | 48 |
2009/09/08 | 96,300 | 96,300 | 95,900 | 96,100 | 48 |
2009/09/07 | 96,000 | 96,300 | 95,700 | 95,900 | 90 |
2009/09/04 | 96,500 | 96,500 | 95,800 | 95,800 | 117 |
2009/09/03 | 96,500 | 96,600 | 96,200 | 96,200 | 75 |
2009/09/02 | 96,600 | 96,800 | 96,100 | 96,500 | 169 |
2009/09/01 | 96,500 | 96,500 | 96,100 | 96,500 | 66 |
2009/08/31 | 96,000 | 96,400 | 95,800 | 96,200 | 106 |
2009/08/28 | 95,800 | 96,000 | 95,700 | 95,900 | 60 |
2009/08/27 | 95,900 | 95,900 | 95,600 | 95,800 | 55 |
2009/08/26 | 95,800 | 95,900 | 95,400 | 95,800 | 62 |
2009/08/25 | 95,800 | 95,800 | 95,300 | 95,400 | 70 |
2009/08/24 | 95,500 | 96,200 | 95,500 | 95,600 | 97 |
2009/08/21 | 95,300 | 95,500 | 95,100 | 95,200 | 88 |
2009/08/20 | 95,700 | 95,700 | 95,100 | 95,400 | 92 |
2009/08/19 | 95,800 | 95,800 | 95,300 | 95,500 | 65 |
2009/08/18 | 95,200 | 95,800 | 95,200 | 95,400 | 76 |
2009/08/17 | 95,800 | 95,800 | 95,200 | 95,400 | 99 |
2009/08/14 | 95,300 | 95,800 | 95,300 | 95,400 | 99 |
2009/08/13 | 95,300 | 95,700 | 95,200 | 95,200 | 51 |
2009/08/12 | 95,500 | 95,500 | 95,100 | 95,200 | 81 |
2009/08/11 | 95,100 | 95,400 | 95,000 | 95,400 | 72 |
2009/08/10 | 95,500 | 95,500 | 94,800 | 95,000 | 62 |
2009/08/07 | 95,100 | 95,600 | 94,900 | 94,900 | 120 |
2009/08/06 | 95,900 | 95,900 | 95,000 | 95,000 | 132 |
2009/08/05 | 95,900 | 95,900 | 95,400 | 95,700 | 83 |
2009/08/04 | 96,300 | 96,300 | 95,400 | 95,800 | 90 |
2009/08/03 | 96,400 | 96,500 | 95,600 | 95,900 | 145 |
2009/07/31 | 95,900 | 95,900 | 95,000 | 95,200 | 64 |
2009/07/30 | 96,000 | 96,000 | 95,100 | 95,300 | 151 |
2009/07/29 | 96,200 | 96,600 | 96,000 | 96,000 | 85 |
2009/07/28 | 96,500 | 96,600 | 96,000 | 96,500 | 88 |
2009/07/27 | 96,600 | 96,700 | 96,000 | 96,100 | 70 |
2009/07/24 | 95,600 | 96,600 | 95,400 | 96,100 | 107 |
2009/07/23 | 96,600 | 97,200 | 96,400 | 96,600 | 154 |
2009/07/22 | 96,200 | 96,800 | 96,000 | 96,600 | 140 |
2009/07/21 | 94,700 | 96,300 | 94,700 | 96,100 | 83 |
2009/07/17 | 95,500 | 95,500 | 94,500 | 94,500 | 68 |
2009/07/16 | 96,000 | 96,400 | 94,300 | 94,500 | 146 |
2009/07/15 | 97,400 | 97,600 | 94,600 | 95,000 | 224 |
2009/07/14 | 93,700 | 97,000 | 93,300 | 97,000 | 310 |
2009/07/13 | 94,700 | 95,500 | 93,200 | 93,200 | 226 |
2009/07/10 | 94,300 | 95,900 | 94,300 | 94,400 | 154 |
2009/07/09 | 94,900 | 95,000 | 94,100 | 94,100 | 132 |
2009/07/08 | 95,500 | 95,700 | 94,700 | 95,000 | 129 |
2009/07/07 | 95,600 | 96,100 | 95,600 | 95,800 | 95 |
2009/07/06 | 95,200 | 96,200 | 95,200 | 95,300 | 159 |
2009/07/03 | 95,500 | 96,000 | 95,100 | 95,300 | 170 |
2009/07/02 | 96,800 | 96,900 | 95,600 | 95,700 | 119 |
2009/07/01 | 96,400 | 96,900 | 95,000 | 96,500 | 229 |
2009/06/30 | 95,800 | 96,500 | 95,300 | 96,400 | 187 |
2009/06/29 | 95,600 | 96,400 | 95,500 | 95,800 | 163 |
2009/06/26 | 94,900 | 95,500 | 94,500 | 95,500 | 204 |
2009/06/25 | 94,500 | 94,900 | 94,100 | 94,500 | 225 |
2009/06/24 | 94,900 | 94,900 | 94,200 | 94,500 | 157 |
2009/06/23 | 94,500 | 95,000 | 94,200 | 94,400 | 164 |
2009/06/22 | 94,500 | 95,000 | 94,200 | 94,900 | 225 |
2009/06/19 | 94,100 | 94,900 | 94,100 | 94,500 | 151 |
2009/06/18 | 94,400 | 94,800 | 93,800 | 94,700 | 128 |
2009/06/17 | 93,700 | 94,500 | 93,700 | 94,200 | 173 |
2009/06/16 | 95,000 | 95,000 | 93,500 | 93,700 | 307 |
2009/06/15 | 94,600 | 95,000 | 94,600 | 95,000 | 129 |
2009/06/12 | 94,800 | 94,800 | 94,300 | 94,700 | 227 |
2009/06/11 | 94,600 | 94,900 | 94,000 | 94,100 | 154 |
2009/06/10 | 93,200 | 94,500 | 93,200 | 94,500 | 211 |
2009/06/09 | 93,700 | 93,900 | 93,300 | 93,300 | 199 |
2009/06/08 | 94,200 | 94,300 | 93,600 | 93,600 | 171 |
2009/06/05 | 93,900 | 94,400 | 93,400 | 94,100 | 224 |
2009/06/04 | 94,400 | 94,500 | 93,200 | 93,300 | 320 |
2009/06/03 | 93,000 | 93,900 | 93,000 | 93,400 | 155 |
2009/06/02 | 94,400 | 94,500 | 92,900 | 93,500 | 290 |
2009/06/01 | 93,800 | 94,400 | 93,800 | 94,400 | 364 |
2009/05/29 | 94,600 | 94,600 | 93,600 | 93,900 | 319 |
2009/05/28 | 93,800 | 94,400 | 93,500 | 94,100 | 224 |
2009/05/27 | 94,200 | 94,800 | 93,200 | 93,800 | 580 |
2009/05/26 | 93,700 | 94,500 | 93,000 | 94,000 | 1,507 |
2009/05/25 | 96,000 | 97,000 | 95,100 | 95,100 | 1,959 |
2009/05/22 | 97,400 | 97,800 | 97,300 | 97,700 | 313 |
2009/05/21 | 97,500 | 97,900 | 97,300 | 97,900 | 305 |
2009/05/20 | 97,800 | 98,000 | 97,600 | 97,700 | 204 |
2009/05/19 | 97,900 | 98,000 | 97,500 | 97,800 | 170 |
2009/05/18 | 98,000 | 98,000 | 97,300 | 97,500 | 210 |
2009/05/15 | 97,400 | 97,800 | 97,000 | 97,800 | 178 |
2009/05/14 | 97,300 | 97,300 | 96,800 | 97,100 | 240 |
2009/05/13 | 98,000 | 98,000 | 97,300 | 97,600 | 249 |
2009/05/12 | 98,400 | 98,500 | 98,000 | 98,000 | 218 |
2009/05/11 | 98,200 | 98,800 | 98,100 | 98,300 | 272 |
2009/05/08 | 95,600 | 97,200 | 95,600 | 97,200 | 385 |
2009/05/07 | 95,700 | 95,700 | 95,100 | 95,400 | 137 |
2009/05/01 | 94,900 | 95,900 | 94,100 | 94,800 | 251 |
2009/04/30 | 94,600 | 95,000 | 94,500 | 94,700 | 134 |
2009/04/28 | 94,300 | 94,800 | 94,100 | 94,200 | 209 |
2009/04/27 | 93,900 | 94,800 | 93,900 | 94,300 | 158 |
2009/04/24 | 94,000 | 94,000 | 93,600 | 93,600 | 176 |
2009/04/23 | 93,500 | 93,900 | 93,200 | 93,900 | 174 |
2009/04/22 | 93,500 | 93,500 | 92,600 | 93,300 | 107 |
2009/04/21 | 92,600 | 92,900 | 92,400 | 92,800 | 149 |
2009/04/20 | 93,200 | 93,400 | 92,800 | 92,900 | 181 |
2009/04/17 | 93,400 | 93,800 | 93,300 | 93,300 | 92 |
2009/04/16 | 94,100 | 94,200 | 93,400 | 93,400 | 158 |
2009/04/15 | 93,300 | 94,000 | 93,200 | 94,000 | 179 |
2009/04/14 | 93,100 | 94,400 | 92,800 | 93,300 | 309 |
2009/04/13 | 93,000 | 93,000 | 92,600 | 92,800 | 111 |
2009/04/10 | 93,200 | 93,200 | 92,700 | 93,000 | 68 |
2009/04/09 | 92,200 | 93,000 | 92,100 | 92,900 | 120 |
2009/04/08 | 92,300 | 92,700 | 91,900 | 92,300 | 163 |
2009/04/07 | 91,300 | 92,500 | 91,200 | 92,200 | 146 |
2009/04/06 | 92,500 | 92,900 | 91,000 | 91,200 | 239 |
2009/04/03 | 93,100 | 93,200 | 92,000 | 92,000 | 159 |
2009/04/02 | 93,300 | 93,300 | 92,300 | 93,100 | 153 |
2009/04/01 | 92,100 | 93,500 | 92,100 | 92,500 | 168 |
2009/03/31 | 92,400 | 93,000 | 91,400 | 91,800 | 299 |
2009/03/30 | 94,500 | 94,800 | 93,300 | 93,300 | 159 |
2009/03/27 | 95,000 | 95,000 | 93,200 | 93,700 | 286 |
2009/03/26 | 94,000 | 95,000 | 93,200 | 95,000 | 154 |
2009/03/25 | 93,300 | 93,500 | 92,500 | 93,500 | 136 |
2009/03/24 | 93,300 | 93,300 | 91,400 | 92,800 | 183 |
2009/03/23 | 91,200 | 93,100 | 90,800 | 92,400 | 253 |
2009/03/19 | 92,500 | 92,500 | 91,800 | 92,000 | 97 |
2009/03/18 | 92,400 | 93,000 | 91,900 | 92,400 | 187 |
2009/03/17 | 92,500 | 93,000 | 91,900 | 92,500 | 205 |
2009/03/16 | 90,700 | 92,500 | 90,600 | 91,800 | 344 |
2009/03/13 | 87,500 | 90,200 | 87,500 | 89,600 | 365 |
2009/03/12 | 89,300 | 89,900 | 88,100 | 88,300 | 217 |
2009/03/11 | 91,000 | 91,700 | 89,500 | 90,000 | 302 |
2009/03/10 | 90,500 | 91,800 | 89,500 | 89,900 | 228 |
2009/03/09 | 91,600 | 92,100 | 90,600 | 90,600 | 278 |
2009/03/06 | 94,500 | 94,500 | 91,600 | 91,700 | 541 |
2009/03/05 | 90,600 | 93,000 | 90,600 | 92,800 | 346 |
2009/03/04 | 88,400 | 94,000 | 88,000 | 90,500 | 750 |
2009/03/03 | 88,300 | 89,800 | 87,400 | 88,500 | 986 |
2009/03/02 | 89,600 | 90,400 | 88,900 | 89,200 | 368 |
2009/02/27 | 92,000 | 92,500 | 91,400 | 91,600 | 501 |
2009/02/26 | 92,700 | 93,200 | 92,000 | 92,500 | 414 |
2009/02/25 | 95,300 | 95,700 | 93,700 | 93,700 | 338 |
2009/02/24 | 93,700 | 95,700 | 93,700 | 95,600 | 294 |
2009/02/23 | 94,700 | 95,700 | 92,900 | 95,700 | 536 |
2009/02/20 | 95,900 | 96,400 | 95,000 | 95,300 | 501 |
2009/02/19 | 95,900 | 96,200 | 95,500 | 96,200 | 597 |
2009/02/18 | 94,900 | 96,000 | 94,900 | 95,900 | 513 |
2009/02/17 | 95,500 | 95,800 | 95,000 | 95,500 | 345 |
2009/02/16 | 94,500 | 95,600 | 94,500 | 95,600 | 558 |
2009/02/13 | 92,800 | 94,800 | 92,800 | 94,500 | 580 |
2009/02/12 | 92,100 | 93,400 | 92,000 | 92,800 | 459 |
2009/02/10 | 92,200 | 93,100 | 91,900 | 93,100 | 488 |
2009/02/09 | 94,500 | 94,900 | 92,700 | 92,700 | 540 |
2009/02/06 | 94,200 | 94,800 | 94,100 | 94,500 | 522 |
2009/02/05 | 93,800 | 94,400 | 93,700 | 94,200 | 521 |
2009/02/04 | 93,400 | 94,300 | 92,700 | 94,000 | 904 |
2009/02/03 | 95,600 | 95,800 | 93,500 | 94,400 | 1,460 |
2009/02/02 | 94,600 | 96,200 | 94,600 | 95,800 | 1,210 |
2009/01/30 | 92,700 | 94,500 | 92,500 | 94,300 | 1,073 |
2009/01/29 | 90,600 | 92,500 | 90,600 | 92,500 | 797 |
2009/01/28 | 88,900 | 90,700 | 88,800 | 90,500 | 620 |
2009/01/27 | 87,800 | 88,900 | 87,800 | 88,900 | 619 |
2009/01/26 | 85,500 | 86,800 | 85,400 | 86,400 | 391 |
2009/01/23 | 84,100 | 85,500 | 84,100 | 85,400 | 429 |
2009/01/22 | 85,300 | 85,500 | 84,000 | 84,000 | 358 |
2009/01/21 | 85,100 | 85,800 | 84,800 | 85,500 | 662 |
2009/01/20 | 82,700 | 85,200 | 82,500 | 84,900 | 773 |
2009/01/19 | 84,100 | 84,600 | 82,000 | 82,400 | 1,036 |
2009/01/16 | 77,900 | 78,200 | 77,700 | 78,100 | 98 |
2009/01/15 | 77,900 | 78,500 | 77,600 | 77,600 | 87 |
2009/01/14 | 77,500 | 78,600 | 77,500 | 78,500 | 69 |
2009/01/13 | 78,800 | 78,800 | 77,800 | 77,800 | 121 |
2009/01/09 | 78,900 | 79,200 | 78,400 | 78,800 | 61 |
2009/01/08 | 79,400 | 79,400 | 78,500 | 78,800 | 62 |
2009/01/07 | 79,300 | 79,300 | 78,700 | 79,100 | 111 |
2009/01/06 | 79,700 | 79,700 | 78,400 | 78,600 | 119 |
2009/01/05 | 79,400 | 79,600 | 79,100 | 79,600 | 45 |