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 |
|---|---|---|---|---|---|
| 2010/12/30 | 70,100 | 70,400 | 70,100 | 70,300 | 181 |
| 2010/12/29 | 70,300 | 70,700 | 69,900 | 70,400 | 471 |
| 2010/12/28 | 70,000 | 70,400 | 69,900 | 70,200 | 238 |
| 2010/12/27 | 70,000 | 70,100 | 69,800 | 69,800 | 243 |
| 2010/12/24 | 70,000 | 70,100 | 69,900 | 70,000 | 270 |
| 2010/12/22 | 70,000 | 70,200 | 69,900 | 69,900 | 214 |
| 2010/12/21 | 70,000 | 70,200 | 69,900 | 69,900 | 322 |
| 2010/12/20 | 70,200 | 70,500 | 70,000 | 70,000 | 304 |
| 2010/12/17 | 70,600 | 70,700 | 70,000 | 70,100 | 312 |
| 2010/12/16 | 70,300 | 70,800 | 70,100 | 70,400 | 337 |
| 2010/12/15 | 70,000 | 70,400 | 69,700 | 70,400 | 517 |
| 2010/12/14 | 70,500 | 70,500 | 70,100 | 70,400 | 333 |
| 2010/12/13 | 70,900 | 70,900 | 70,000 | 70,300 | 352 |
| 2010/12/10 | 71,200 | 71,200 | 69,700 | 70,500 | 668 |
| 2010/12/09 | 71,900 | 71,900 | 70,000 | 70,800 | 538 |
| 2010/12/08 | 71,100 | 72,400 | 71,000 | 71,900 | 697 |
| 2010/12/07 | 69,000 | 71,400 | 68,900 | 71,000 | 934 |
| 2010/12/06 | 67,900 | 69,400 | 67,800 | 69,400 | 868 |
| 2010/12/03 | 67,700 | 70,700 | 67,300 | 67,500 | 1,967 |
| 2010/12/02 | 69,500 | 69,500 | 67,200 | 67,300 | 1,494 |
| 2010/12/01 | 70,400 | 70,800 | 69,000 | 69,500 | 657 |
| 2010/11/30 | 72,000 | 72,200 | 71,000 | 71,000 | 542 |
| 2010/11/29 | 72,100 | 72,500 | 72,000 | 72,100 | 529 |
| 2010/11/26 | 73,000 | 73,600 | 72,600 | 72,800 | 1,042 |
| 2010/11/25 | 75,000 | 75,000 | 74,700 | 75,000 | 1,161 |
| 2010/11/24 | 74,500 | 75,000 | 74,200 | 75,000 | 712 |
| 2010/11/22 | 73,200 | 74,400 | 73,200 | 74,100 | 509 |
| 2010/11/19 | 73,200 | 73,300 | 72,700 | 73,200 | 572 |
| 2010/11/18 | 73,100 | 73,400 | 72,200 | 73,400 | 803 |
| 2010/11/17 | 72,100 | 73,900 | 72,000 | 73,900 | 618 |
| 2010/11/16 | 77,000 | 77,000 | 74,100 | 74,200 | 2,423 |
| 2010/11/15 | 78,000 | 78,100 | 77,000 | 77,000 | 674 |
| 2010/11/12 | 77,700 | 77,900 | 77,600 | 77,600 | 321 |
| 2010/11/11 | 77,500 | 78,200 | 77,500 | 77,800 | 301 |
| 2010/11/10 | 77,700 | 80,000 | 77,700 | 77,700 | 621 |
| 2010/11/09 | 77,300 | 81,000 | 77,000 | 77,500 | 1,412 |
| 2010/11/08 | 74,100 | 84,600 | 73,900 | 79,600 | 2,351 |
| 2010/11/05 | 74,400 | 74,900 | 71,500 | 73,900 | 1,535 |
| 2010/11/04 | 68,000 | 71,900 | 67,800 | 70,400 | 2,627 |
| 2010/11/02 | 69,100 | 69,800 | 65,100 | 66,600 | 7,913 |
| 2010/11/01 | 77,700 | 77,700 | 77,700 | 77,700 | 279 |
| 2010/10/29 | 92,800 | 93,100 | 92,700 | 92,700 | 121 |
| 2010/10/28 | 93,400 | 93,400 | 92,800 | 92,800 | 144 |
| 2010/10/27 | 93,600 | 93,800 | 93,400 | 93,500 | 106 |
| 2010/10/26 | 93,500 | 93,500 | 93,100 | 93,100 | 117 |
| 2010/10/25 | 93,000 | 93,400 | 93,000 | 93,100 | 127 |
| 2010/10/22 | 92,500 | 93,200 | 92,500 | 93,000 | 94 |
| 2010/10/21 | 92,200 | 92,400 | 92,100 | 92,300 | 94 |
| 2010/10/20 | 92,500 | 92,500 | 92,100 | 92,100 | 167 |
| 2010/10/19 | 93,300 | 93,400 | 92,700 | 92,700 | 102 |
| 2010/10/18 | 92,300 | 92,800 | 92,300 | 92,700 | 77 |
| 2010/10/15 | 93,200 | 93,200 | 92,100 | 92,200 | 213 |
| 2010/10/14 | 93,400 | 93,600 | 93,200 | 93,200 | 163 |
| 2010/10/13 | 93,300 | 93,400 | 93,200 | 93,300 | 92 |
| 2010/10/12 | 94,200 | 94,400 | 93,300 | 93,400 | 174 |
| 2010/10/08 | 94,500 | 94,700 | 94,200 | 94,200 | 105 |
| 2010/10/07 | 94,200 | 94,500 | 94,200 | 94,500 | 66 |
| 2010/10/06 | 93,800 | 94,200 | 93,700 | 94,200 | 64 |
| 2010/10/05 | 93,700 | 94,000 | 93,500 | 93,900 | 97 |
| 2010/10/04 | 94,000 | 94,100 | 93,800 | 93,800 | 63 |
| 2010/10/01 | 94,100 | 94,400 | 93,500 | 93,900 | 112 |
| 2010/09/30 | 94,700 | 94,700 | 94,100 | 94,100 | 147 |
| 2010/09/29 | 94,500 | 94,600 | 94,200 | 94,600 | 90 |
| 2010/09/28 | 93,900 | 94,300 | 93,500 | 94,300 | 135 |
| 2010/09/27 | 93,500 | 93,600 | 92,700 | 93,600 | 113 |
| 2010/09/24 | 93,200 | 93,400 | 92,800 | 92,800 | 110 |
| 2010/09/22 | 93,500 | 93,500 | 93,100 | 93,100 | 81 |
| 2010/09/21 | 93,900 | 94,000 | 93,600 | 93,600 | 63 |
| 2010/09/17 | 93,800 | 93,900 | 93,600 | 93,800 | 59 |
| 2010/09/16 | 93,900 | 93,900 | 93,600 | 93,800 | 48 |
| 2010/09/15 | 93,800 | 93,900 | 93,500 | 93,800 | 102 |
| 2010/09/14 | 93,600 | 93,600 | 93,200 | 93,500 | 40 |
| 2010/09/13 | 93,600 | 93,800 | 93,400 | 93,600 | 50 |
| 2010/09/10 | 93,900 | 93,900 | 92,900 | 93,600 | 179 |
| 2010/09/09 | 93,200 | 93,200 | 93,000 | 93,000 | 26 |
| 2010/09/08 | 92,800 | 93,000 | 92,600 | 93,000 | 69 |
| 2010/09/07 | 93,100 | 93,100 | 92,800 | 92,800 | 45 |
| 2010/09/06 | 92,900 | 93,200 | 92,700 | 93,200 | 90 |
| 2010/09/03 | 92,800 | 92,900 | 92,400 | 92,600 | 52 |
| 2010/09/02 | 92,200 | 92,700 | 92,000 | 92,500 | 44 |
| 2010/09/01 | 92,000 | 92,300 | 91,800 | 92,000 | 68 |
| 2010/08/31 | 93,000 | 93,000 | 92,000 | 92,000 | 101 |
| 2010/08/30 | 92,700 | 93,200 | 92,600 | 93,000 | 120 |
| 2010/08/27 | 92,000 | 92,500 | 91,900 | 92,500 | 102 |
| 2010/08/26 | 91,700 | 91,900 | 91,500 | 91,900 | 70 |
| 2010/08/25 | 91,600 | 91,900 | 91,400 | 91,900 | 62 |
| 2010/08/24 | 91,400 | 91,600 | 91,300 | 91,600 | 58 |
| 2010/08/23 | 91,500 | 91,800 | 91,100 | 91,700 | 122 |
| 2010/08/20 | 91,500 | 91,700 | 91,200 | 91,400 | 57 |
| 2010/08/19 | 91,500 | 92,000 | 91,400 | 91,500 | 94 |
| 2010/08/18 | 91,500 | 91,700 | 91,100 | 91,500 | 56 |
| 2010/08/17 | 91,300 | 91,300 | 90,900 | 91,200 | 50 |
| 2010/08/16 | 91,000 | 91,300 | 91,000 | 91,000 | 60 |
| 2010/08/13 | 90,800 | 91,300 | 90,700 | 91,200 | 41 |
| 2010/08/12 | 90,800 | 91,000 | 90,600 | 90,800 | 102 |
| 2010/08/11 | 91,100 | 91,500 | 90,900 | 90,900 | 182 |
| 2010/08/10 | 91,700 | 91,900 | 91,200 | 91,200 | 84 |
| 2010/08/09 | 91,300 | 91,800 | 91,200 | 91,700 | 75 |
| 2010/08/06 | 91,400 | 91,400 | 91,200 | 91,300 | 53 |
| 2010/08/05 | 91,300 | 91,400 | 91,000 | 91,300 | 59 |
| 2010/08/04 | 91,100 | 91,300 | 90,900 | 90,900 | 81 |
| 2010/08/03 | 91,200 | 91,300 | 90,900 | 91,000 | 119 |
| 2010/08/02 | 90,800 | 91,500 | 90,800 | 91,000 | 105 |
| 2010/07/30 | 91,700 | 91,800 | 90,700 | 91,000 | 231 |
| 2010/07/29 | 92,100 | 92,400 | 91,500 | 91,600 | 268 |
| 2010/07/28 | 92,400 | 92,500 | 92,200 | 92,200 | 84 |
| 2010/07/27 | 92,800 | 92,800 | 92,200 | 92,300 | 45 |
| 2010/07/26 | 92,300 | 92,600 | 92,200 | 92,200 | 43 |
| 2010/07/23 | 91,700 | 92,300 | 91,700 | 92,200 | 67 |
| 2010/07/22 | 91,800 | 91,900 | 91,600 | 91,600 | 113 |
| 2010/07/21 | 92,100 | 92,300 | 91,900 | 91,900 | 101 |
| 2010/07/20 | 92,000 | 92,300 | 92,000 | 92,000 | 94 |
| 2010/07/16 | 92,400 | 92,400 | 92,000 | 92,000 | 99 |
| 2010/07/15 | 92,600 | 92,800 | 92,300 | 92,300 | 80 |
| 2010/07/14 | 93,200 | 93,200 | 92,400 | 93,000 | 44 |
| 2010/07/13 | 92,700 | 92,900 | 92,100 | 92,100 | 109 |
| 2010/07/12 | 92,800 | 93,500 | 92,600 | 92,700 | 57 |
| 2010/07/09 | 93,300 | 93,300 | 92,900 | 93,300 | 38 |
| 2010/07/08 | 92,700 | 93,200 | 92,600 | 92,700 | 150 |
| 2010/07/07 | 92,500 | 92,600 | 92,300 | 92,300 | 55 |
| 2010/07/06 | 92,200 | 92,700 | 92,200 | 92,400 | 62 |
| 2010/07/05 | 92,800 | 93,200 | 92,400 | 92,400 | 88 |
| 2010/07/02 | 92,300 | 94,600 | 91,900 | 92,800 | 104 |
| 2010/07/01 | 92,200 | 92,600 | 92,000 | 92,000 | 136 |
| 2010/06/30 | 92,500 | 93,300 | 92,200 | 92,800 | 146 |
| 2010/06/29 | 93,200 | 93,700 | 92,500 | 93,100 | 156 |
| 2010/06/28 | 94,200 | 94,300 | 93,600 | 93,700 | 76 |
| 2010/06/25 | 93,300 | 93,500 | 93,100 | 93,500 | 86 |
| 2010/06/24 | 93,100 | 93,500 | 93,100 | 93,300 | 64 |
| 2010/06/23 | 93,000 | 94,500 | 93,000 | 93,500 | 135 |
| 2010/06/22 | 94,000 | 94,000 | 93,300 | 93,400 | 178 |
| 2010/06/21 | 94,600 | 94,900 | 94,300 | 94,300 | 117 |
| 2010/06/18 | 94,000 | 94,700 | 94,000 | 94,200 | 69 |
| 2010/06/17 | 94,000 | 94,800 | 94,000 | 94,800 | 56 |
| 2010/06/16 | 94,200 | 95,100 | 93,600 | 94,600 | 212 |
| 2010/06/15 | 93,700 | 94,100 | 93,400 | 93,800 | 77 |
| 2010/06/14 | 93,500 | 94,100 | 93,100 | 93,700 | 104 |
| 2010/06/11 | 92,800 | 93,700 | 92,700 | 93,600 | 242 |
| 2010/06/10 | 92,800 | 92,800 | 92,300 | 92,400 | 91 |
| 2010/06/09 | 93,100 | 93,100 | 92,100 | 92,300 | 121 |
| 2010/06/08 | 92,500 | 93,100 | 92,300 | 92,900 | 79 |
| 2010/06/07 | 92,000 | 92,600 | 92,000 | 92,000 | 131 |
| 2010/06/04 | 92,700 | 93,100 | 92,500 | 92,700 | 195 |
| 2010/06/03 | 92,800 | 93,000 | 92,300 | 92,400 | 164 |
| 2010/06/02 | 93,000 | 93,000 | 92,000 | 92,100 | 263 |
| 2010/06/01 | 92,500 | 93,200 | 92,200 | 92,900 | 153 |
| 2010/05/31 | 93,000 | 93,500 | 92,600 | 92,800 | 199 |
| 2010/05/28 | 94,800 | 94,800 | 92,300 | 93,100 | 292 |
| 2010/05/27 | 92,200 | 94,500 | 91,300 | 94,400 | 971 |
| 2010/05/26 | 97,000 | 97,000 | 95,800 | 97,000 | 917 |
| 2010/05/25 | 95,600 | 96,200 | 95,600 | 96,200 | 701 |
| 2010/05/24 | 94,900 | 96,100 | 94,900 | 96,000 | 513 |
| 2010/05/21 | 94,800 | 95,500 | 94,600 | 94,900 | 380 |
| 2010/05/20 | 96,000 | 96,100 | 95,600 | 95,600 | 217 |
| 2010/05/19 | 96,300 | 96,400 | 96,000 | 96,200 | 188 |
| 2010/05/18 | 96,700 | 96,800 | 96,400 | 96,500 | 192 |
| 2010/05/17 | 96,900 | 97,000 | 96,600 | 96,700 | 279 |
| 2010/05/14 | 97,000 | 97,100 | 96,900 | 96,900 | 177 |
| 2010/05/13 | 97,000 | 97,200 | 96,900 | 97,200 | 175 |
| 2010/05/12 | 97,000 | 97,200 | 96,900 | 97,000 | 131 |
| 2010/05/11 | 97,200 | 97,300 | 96,900 | 96,900 | 187 |
| 2010/05/10 | 96,700 | 97,200 | 96,700 | 96,900 | 231 |
| 2010/05/07 | 97,000 | 97,100 | 96,600 | 96,800 | 385 |
| 2010/05/06 | 97,500 | 97,500 | 97,100 | 97,300 | 358 |
| 2010/04/30 | 97,400 | 97,500 | 97,300 | 97,500 | 246 |
| 2010/04/28 | 97,400 | 97,500 | 97,100 | 97,200 | 246 |
| 2010/04/27 | 97,600 | 97,600 | 97,400 | 97,500 | 273 |
| 2010/04/26 | 97,600 | 97,600 | 97,300 | 97,400 | 254 |
| 2010/04/23 | 96,900 | 97,100 | 96,900 | 97,000 | 171 |
| 2010/04/22 | 97,300 | 97,300 | 96,700 | 96,800 | 215 |
| 2010/04/21 | 97,100 | 97,200 | 96,800 | 97,200 | 153 |
| 2010/04/20 | 96,800 | 96,900 | 96,700 | 96,800 | 129 |
| 2010/04/19 | 97,100 | 97,200 | 96,800 | 96,800 | 148 |
| 2010/04/16 | 97,200 | 97,300 | 97,100 | 97,200 | 148 |
| 2010/04/15 | 97,200 | 97,300 | 96,700 | 97,100 | 204 |
| 2010/04/14 | 97,000 | 97,100 | 96,600 | 96,600 | 164 |
| 2010/04/13 | 97,100 | 97,200 | 96,800 | 96,900 | 154 |
| 2010/04/12 | 96,700 | 96,900 | 96,700 | 96,800 | 145 |
| 2010/04/09 | 96,300 | 96,600 | 96,300 | 96,500 | 123 |
| 2010/04/08 | 96,300 | 96,500 | 96,200 | 96,200 | 98 |
| 2010/04/07 | 96,100 | 96,200 | 96,100 | 96,200 | 150 |
| 2010/04/06 | 96,900 | 96,900 | 96,100 | 96,100 | 173 |
| 2010/04/05 | 96,500 | 96,900 | 96,500 | 96,800 | 202 |
| 2010/04/02 | 95,500 | 95,800 | 95,500 | 95,700 | 144 |
| 2010/04/01 | 95,100 | 95,200 | 95,100 | 95,200 | 171 |
| 2010/03/31 | 94,900 | 95,000 | 94,800 | 95,000 | 167 |
| 2010/03/30 | 94,700 | 94,800 | 94,500 | 94,600 | 223 |
| 2010/03/29 | 94,000 | 94,500 | 94,000 | 94,300 | 210 |
| 2010/03/26 | 93,700 | 94,000 | 93,700 | 93,800 | 180 |
| 2010/03/25 | 94,000 | 94,200 | 93,600 | 93,700 | 165 |
| 2010/03/24 | 94,800 | 94,800 | 94,200 | 94,300 | 88 |
| 2010/03/23 | 94,300 | 94,500 | 94,000 | 94,000 | 121 |
| 2010/03/19 | 94,600 | 94,700 | 94,200 | 94,300 | 67 |
| 2010/03/18 | 94,900 | 94,900 | 94,200 | 94,200 | 95 |
| 2010/03/17 | 94,800 | 94,800 | 94,500 | 94,800 | 73 |
| 2010/03/16 | 94,100 | 94,300 | 94,100 | 94,200 | 81 |
| 2010/03/15 | 94,500 | 94,700 | 94,100 | 94,100 | 85 |
| 2010/03/12 | 94,800 | 94,900 | 94,400 | 94,500 | 176 |
| 2010/03/11 | 95,000 | 95,000 | 94,700 | 94,800 | 117 |
| 2010/03/10 | 94,000 | 94,500 | 94,000 | 94,400 | 100 |
| 2010/03/09 | 93,800 | 94,000 | 93,500 | 93,700 | 82 |
| 2010/03/08 | 93,300 | 93,500 | 93,000 | 93,300 | 56 |
| 2010/03/05 | 92,700 | 93,300 | 92,600 | 92,700 | 88 |
| 2010/03/04 | 92,400 | 92,800 | 92,200 | 92,600 | 103 |
| 2010/03/03 | 91,900 | 92,400 | 91,800 | 92,300 | 113 |
| 2010/03/02 | 91,800 | 91,800 | 91,500 | 91,600 | 67 |
| 2010/03/01 | 91,700 | 91,800 | 91,300 | 91,300 | 67 |
| 2010/02/26 | 91,400 | 91,700 | 90,900 | 91,000 | 63 |
| 2010/02/25 | 91,400 | 91,400 | 90,900 | 91,000 | 40 |
| 2010/02/24 | 91,300 | 91,600 | 90,800 | 90,800 | 110 |
| 2010/02/23 | 91,900 | 91,900 | 91,000 | 91,200 | 55 |
| 2010/02/22 | 91,100 | 92,100 | 91,100 | 91,700 | 88 |
| 2010/02/19 | 91,100 | 91,400 | 90,800 | 90,800 | 79 |
| 2010/02/18 | 91,900 | 91,900 | 91,000 | 91,100 | 72 |
| 2010/02/17 | 92,500 | 92,500 | 91,100 | 91,300 | 43 |
| 2010/02/16 | 91,000 | 91,700 | 91,000 | 91,100 | 30 |
| 2010/02/15 | 90,600 | 91,400 | 90,600 | 91,000 | 50 |
| 2010/02/12 | 91,300 | 91,300 | 90,400 | 90,800 | 42 |
| 2010/02/10 | 91,000 | 91,300 | 90,300 | 90,300 | 140 |
| 2010/02/09 | 91,200 | 91,400 | 90,800 | 90,800 | 137 |
| 2010/02/08 | 91,400 | 91,400 | 91,100 | 91,100 | 92 |
| 2010/02/05 | 92,100 | 92,100 | 91,300 | 91,300 | 97 |
| 2010/02/04 | 91,500 | 92,200 | 91,400 | 91,700 | 49 |
| 2010/02/03 | 91,800 | 92,000 | 91,500 | 91,500 | 60 |
| 2010/02/02 | 91,100 | 92,100 | 91,100 | 91,300 | 63 |
| 2010/02/01 | 92,000 | 92,200 | 91,400 | 91,500 | 131 |
| 2010/01/29 | 92,400 | 92,500 | 92,000 | 92,000 | 102 |
| 2010/01/28 | 92,300 | 92,500 | 92,300 | 92,400 | 87 |
| 2010/01/27 | 93,600 | 93,600 | 92,400 | 92,400 | 97 |
| 2010/01/26 | 93,000 | 93,800 | 92,900 | 92,900 | 69 |
| 2010/01/25 | 93,000 | 94,000 | 93,000 | 93,200 | 82 |
| 2010/01/22 | 94,500 | 94,500 | 93,500 | 94,100 | 104 |
| 2010/01/21 | 94,500 | 94,900 | 94,100 | 94,700 | 97 |
| 2010/01/20 | 94,500 | 94,700 | 94,100 | 94,700 | 32 |
| 2010/01/19 | 94,000 | 94,700 | 94,000 | 94,500 | 58 |
| 2010/01/18 | 94,800 | 94,800 | 94,300 | 94,300 | 68 |
| 2010/01/15 | 94,800 | 95,000 | 94,200 | 94,800 | 106 |
| 2010/01/14 | 94,100 | 95,000 | 93,500 | 94,900 | 207 |
| 2010/01/13 | 92,600 | 93,700 | 92,600 | 92,900 | 130 |
| 2010/01/12 | 93,200 | 93,600 | 93,100 | 93,600 | 85 |
| 2010/01/08 | 92,800 | 94,200 | 92,700 | 92,900 | 92 |
| 2010/01/07 | 93,900 | 93,900 | 92,700 | 92,900 | 116 |
| 2010/01/06 | 94,000 | 94,500 | 93,600 | 94,100 | 128 |
| 2010/01/05 | 93,400 | 93,900 | 93,400 | 93,600 | 124 |
| 2010/01/04 | 93,700 | 93,700 | 93,100 | 93,200 | 35 |