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 |
|---|---|---|---|---|---|
| 2011/12/30 | 82,500 | 83,300 | 82,500 | 83,300 | 119 |
| 2011/12/29 | 83,300 | 83,300 | 82,800 | 83,300 | 46 |
| 2011/12/28 | 83,300 | 83,300 | 82,900 | 83,000 | 40 |
| 2011/12/27 | 83,500 | 83,600 | 82,600 | 82,900 | 134 |
| 2011/12/26 | 83,900 | 83,900 | 83,100 | 83,100 | 84 |
| 2011/12/22 | 83,400 | 84,500 | 83,400 | 83,900 | 90 |
| 2011/12/21 | 84,500 | 84,500 | 84,000 | 84,400 | 141 |
| 2011/12/20 | 82,200 | 84,300 | 82,200 | 84,300 | 172 |
| 2011/12/19 | 82,600 | 82,600 | 81,500 | 82,400 | 190 |
| 2011/12/16 | 83,600 | 83,800 | 83,000 | 83,000 | 105 |
| 2011/12/15 | 84,500 | 84,500 | 83,500 | 83,500 | 127 |
| 2011/12/14 | 84,500 | 84,700 | 84,500 | 84,500 | 69 |
| 2011/12/13 | 84,500 | 85,000 | 84,300 | 84,700 | 163 |
| 2011/12/12 | 84,800 | 84,800 | 84,300 | 84,700 | 170 |
| 2011/12/09 | 84,100 | 84,800 | 84,100 | 84,700 | 231 |
| 2011/12/08 | 84,300 | 85,000 | 84,100 | 85,000 | 177 |
| 2011/12/07 | 84,100 | 84,700 | 84,000 | 84,400 | 145 |
| 2011/12/06 | 84,200 | 84,700 | 84,000 | 84,300 | 295 |
| 2011/12/05 | 83,600 | 84,500 | 83,600 | 84,100 | 150 |
| 2011/12/02 | 84,000 | 85,500 | 83,600 | 83,700 | 337 |
| 2011/12/01 | 84,600 | 84,700 | 83,900 | 84,000 | 274 |
| 2011/11/30 | 83,900 | 84,600 | 83,700 | 84,600 | 401 |
| 2011/11/29 | 83,500 | 84,000 | 83,300 | 83,600 | 318 |
| 2011/11/28 | 84,100 | 85,000 | 83,400 | 83,900 | 1,387 |
| 2011/11/25 | 86,300 | 86,800 | 86,100 | 86,800 | 1,047 |
| 2011/11/24 | 86,000 | 86,300 | 85,700 | 85,900 | 726 |
| 2011/11/22 | 85,700 | 86,400 | 85,700 | 86,200 | 653 |
| 2011/11/21 | 85,500 | 86,800 | 85,500 | 86,000 | 451 |
| 2011/11/18 | 86,100 | 86,800 | 85,800 | 85,900 | 323 |
| 2011/11/17 | 85,900 | 86,800 | 85,800 | 86,500 | 453 |
| 2011/11/16 | 85,800 | 86,000 | 85,700 | 85,700 | 315 |
| 2011/11/15 | 85,700 | 85,900 | 85,500 | 85,700 | 212 |
| 2011/11/14 | 85,300 | 85,700 | 85,200 | 85,600 | 193 |
| 2011/11/11 | 85,700 | 85,700 | 85,300 | 85,500 | 232 |
| 2011/11/10 | 85,300 | 85,700 | 85,300 | 85,600 | 219 |
| 2011/11/09 | 85,500 | 85,800 | 85,400 | 85,800 | 247 |
| 2011/11/08 | 85,900 | 86,000 | 85,500 | 85,500 | 250 |
| 2011/11/07 | 85,500 | 85,900 | 85,500 | 85,900 | 271 |
| 2011/11/04 | 85,300 | 85,900 | 85,100 | 85,700 | 233 |
| 2011/11/02 | 85,200 | 85,800 | 85,100 | 85,600 | 199 |
| 2011/11/01 | 85,800 | 86,200 | 85,600 | 85,800 | 313 |
| 2011/10/31 | 85,400 | 86,400 | 85,400 | 85,800 | 399 |
| 2011/10/28 | 84,500 | 85,000 | 84,400 | 85,000 | 458 |
| 2011/10/27 | 84,100 | 84,500 | 83,900 | 84,400 | 266 |
| 2011/10/26 | 83,800 | 84,000 | 83,500 | 83,800 | 158 |
| 2011/10/25 | 84,300 | 84,300 | 83,900 | 83,900 | 135 |
| 2011/10/24 | 84,000 | 84,300 | 83,800 | 84,300 | 140 |
| 2011/10/21 | 84,100 | 84,300 | 84,000 | 84,000 | 129 |
| 2011/10/20 | 84,400 | 84,400 | 83,800 | 83,900 | 166 |
| 2011/10/19 | 84,200 | 84,400 | 84,000 | 84,400 | 102 |
| 2011/10/18 | 83,600 | 84,200 | 83,600 | 83,800 | 168 |
| 2011/10/17 | 83,500 | 84,000 | 83,200 | 83,600 | 195 |
| 2011/10/14 | 84,200 | 84,400 | 82,900 | 82,900 | 270 |
| 2011/10/13 | 84,200 | 84,300 | 83,900 | 84,000 | 285 |
| 2011/10/12 | 83,600 | 83,900 | 83,400 | 83,900 | 202 |
| 2011/10/11 | 82,700 | 83,500 | 82,500 | 83,200 | 254 |
| 2011/10/07 | 82,300 | 82,800 | 82,100 | 82,500 | 264 |
| 2011/10/06 | 81,500 | 82,200 | 81,500 | 82,200 | 194 |
| 2011/10/05 | 81,500 | 81,500 | 80,800 | 81,400 | 193 |
| 2011/10/04 | 81,700 | 81,900 | 81,300 | 81,500 | 165 |
| 2011/10/03 | 81,800 | 81,900 | 81,400 | 81,800 | 166 |
| 2011/09/30 | 81,900 | 82,000 | 80,900 | 81,800 | 398 |
| 2011/09/29 | 79,900 | 82,800 | 79,200 | 82,100 | 621 |
| 2011/09/28 | 78,700 | 79,800 | 78,600 | 79,800 | 278 |
| 2011/09/27 | 78,000 | 78,600 | 77,700 | 78,600 | 163 |
| 2011/09/26 | 78,400 | 78,500 | 77,000 | 77,400 | 202 |
| 2011/09/22 | 79,000 | 79,000 | 78,300 | 78,600 | 129 |
| 2011/09/21 | 78,800 | 79,000 | 78,700 | 78,900 | 169 |
| 2011/09/20 | 78,700 | 78,900 | 78,700 | 78,700 | 106 |
| 2011/09/16 | 78,800 | 78,800 | 78,300 | 78,800 | 151 |
| 2011/09/15 | 78,600 | 78,900 | 78,100 | 78,700 | 152 |
| 2011/09/14 | 78,500 | 78,800 | 78,300 | 78,600 | 125 |
| 2011/09/13 | 78,100 | 78,600 | 78,100 | 78,500 | 139 |
| 2011/09/12 | 78,000 | 78,100 | 77,600 | 78,100 | 109 |
| 2011/09/09 | 78,400 | 78,800 | 78,100 | 78,400 | 383 |
| 2011/09/08 | 77,700 | 78,000 | 77,500 | 78,000 | 191 |
| 2011/09/07 | 77,400 | 77,600 | 77,200 | 77,600 | 132 |
| 2011/09/06 | 77,600 | 77,700 | 77,400 | 77,600 | 120 |
| 2011/09/05 | 77,700 | 77,700 | 77,400 | 77,600 | 115 |
| 2011/09/02 | 77,300 | 77,700 | 77,000 | 77,700 | 273 |
| 2011/09/01 | 77,000 | 77,200 | 77,000 | 77,200 | 119 |
| 2011/08/31 | 77,400 | 77,400 | 76,800 | 76,900 | 238 |
| 2011/08/30 | 76,700 | 77,100 | 76,700 | 77,100 | 186 |
| 2011/08/29 | 76,500 | 76,600 | 76,300 | 76,600 | 180 |
| 2011/08/26 | 76,400 | 76,500 | 76,100 | 76,300 | 149 |
| 2011/08/25 | 76,400 | 76,500 | 76,200 | 76,200 | 106 |
| 2011/08/24 | 76,200 | 76,500 | 76,000 | 76,100 | 117 |
| 2011/08/23 | 75,800 | 76,200 | 75,100 | 75,900 | 203 |
| 2011/08/22 | 75,100 | 75,700 | 75,100 | 75,200 | 89 |
| 2011/08/19 | 75,500 | 76,000 | 75,500 | 75,600 | 160 |
| 2011/08/18 | 76,100 | 76,400 | 75,800 | 76,000 | 138 |
| 2011/08/17 | 76,200 | 76,200 | 75,800 | 75,900 | 74 |
| 2011/08/16 | 76,000 | 76,400 | 75,800 | 75,900 | 113 |
| 2011/08/15 | 75,400 | 75,700 | 75,400 | 75,600 | 97 |
| 2011/08/12 | 75,700 | 75,700 | 74,500 | 75,200 | 123 |
| 2011/08/11 | 75,000 | 75,500 | 74,400 | 75,500 | 150 |
| 2011/08/10 | 74,200 | 75,600 | 74,200 | 75,600 | 142 |
| 2011/08/09 | 73,300 | 73,600 | 72,100 | 73,600 | 323 |
| 2011/08/08 | 74,400 | 74,500 | 74,000 | 74,100 | 196 |
| 2011/08/05 | 74,900 | 74,900 | 74,000 | 74,500 | 241 |
| 2011/08/04 | 75,500 | 76,000 | 75,500 | 75,900 | 89 |
| 2011/08/03 | 75,600 | 76,000 | 75,100 | 75,700 | 199 |
| 2011/08/02 | 76,000 | 76,000 | 75,700 | 76,000 | 74 |
| 2011/08/01 | 76,000 | 76,300 | 75,100 | 76,000 | 226 |
| 2011/07/29 | 74,800 | 75,700 | 74,600 | 75,300 | 283 |
| 2011/07/28 | 76,500 | 76,700 | 74,000 | 74,000 | 645 |
| 2011/07/27 | 76,400 | 76,900 | 75,900 | 76,700 | 307 |
| 2011/07/26 | 76,800 | 76,900 | 76,100 | 76,300 | 265 |
| 2011/07/25 | 76,600 | 76,600 | 76,400 | 76,500 | 124 |
| 2011/07/22 | 76,300 | 76,500 | 76,000 | 76,300 | 160 |
| 2011/07/21 | 76,000 | 76,000 | 75,600 | 75,900 | 173 |
| 2011/07/20 | 76,500 | 76,500 | 76,000 | 76,000 | 181 |
| 2011/07/19 | 76,500 | 76,600 | 76,100 | 76,400 | 164 |
| 2011/07/15 | 76,500 | 77,700 | 75,400 | 76,200 | 520 |
| 2011/07/14 | 76,900 | 76,900 | 75,000 | 75,400 | 500 |
| 2011/07/13 | 74,900 | 79,300 | 74,900 | 76,200 | 1,993 |
| 2011/07/12 | 75,200 | 75,200 | 74,700 | 75,000 | 111 |
| 2011/07/11 | 75,300 | 75,500 | 75,100 | 75,400 | 102 |
| 2011/07/08 | 75,000 | 75,700 | 75,000 | 75,400 | 637 |
| 2011/07/07 | 74,000 | 74,300 | 73,800 | 74,100 | 111 |
| 2011/07/06 | 74,300 | 74,300 | 73,800 | 74,200 | 127 |
| 2011/07/05 | 74,400 | 74,400 | 74,100 | 74,100 | 86 |
| 2011/07/04 | 73,800 | 74,300 | 73,800 | 74,100 | 211 |
| 2011/07/01 | 73,800 | 73,900 | 73,600 | 73,800 | 115 |
| 2011/06/30 | 73,800 | 73,800 | 73,400 | 73,800 | 124 |
| 2011/06/29 | 73,700 | 73,800 | 73,500 | 73,800 | 123 |
| 2011/06/28 | 73,500 | 73,600 | 73,200 | 73,300 | 91 |
| 2011/06/27 | 73,200 | 73,400 | 73,000 | 73,400 | 143 |
| 2011/06/24 | 72,800 | 73,000 | 72,700 | 72,900 | 70 |
| 2011/06/23 | 72,600 | 72,800 | 72,500 | 72,800 | 47 |
| 2011/06/22 | 72,400 | 72,700 | 72,400 | 72,700 | 80 |
| 2011/06/21 | 72,300 | 72,600 | 72,000 | 72,300 | 105 |
| 2011/06/20 | 72,600 | 72,600 | 72,200 | 72,300 | 63 |
| 2011/06/17 | 72,700 | 72,700 | 72,100 | 72,100 | 100 |
| 2011/06/16 | 72,600 | 72,700 | 72,400 | 72,500 | 73 |
| 2011/06/15 | 72,300 | 72,600 | 72,100 | 72,500 | 74 |
| 2011/06/14 | 72,500 | 72,500 | 72,000 | 72,200 | 83 |
| 2011/06/13 | 72,000 | 72,300 | 71,700 | 72,000 | 94 |
| 2011/06/10 | 72,000 | 72,000 | 71,500 | 71,700 | 169 |
| 2011/06/09 | 71,300 | 71,800 | 71,100 | 71,600 | 61 |
| 2011/06/08 | 71,000 | 71,600 | 71,000 | 71,500 | 96 |
| 2011/06/07 | 71,000 | 71,000 | 70,800 | 71,000 | 87 |
| 2011/06/06 | 71,200 | 71,600 | 71,000 | 71,100 | 196 |
| 2011/06/03 | 72,000 | 72,200 | 71,300 | 71,300 | 249 |
| 2011/06/02 | 72,700 | 72,700 | 72,300 | 72,400 | 183 |
| 2011/06/01 | 72,600 | 72,800 | 72,500 | 72,700 | 266 |
| 2011/05/31 | 72,700 | 73,000 | 72,600 | 72,800 | 439 |
| 2011/05/30 | 73,300 | 73,700 | 72,600 | 72,600 | 454 |
| 2011/05/27 | 73,400 | 73,800 | 72,700 | 73,800 | 1,335 |
| 2011/05/26 | 75,200 | 75,900 | 75,000 | 75,900 | 1,069 |
| 2011/05/25 | 75,300 | 75,300 | 75,000 | 75,000 | 935 |
| 2011/05/24 | 75,400 | 75,500 | 75,400 | 75,400 | 459 |
| 2011/05/23 | 75,600 | 75,800 | 75,400 | 75,500 | 432 |
| 2011/05/20 | 75,800 | 75,800 | 75,600 | 75,600 | 189 |
| 2011/05/19 | 75,700 | 75,800 | 75,400 | 75,600 | 242 |
| 2011/05/18 | 75,300 | 75,700 | 75,300 | 75,700 | 160 |
| 2011/05/17 | 75,600 | 75,600 | 75,400 | 75,500 | 191 |
| 2011/05/16 | 75,700 | 75,800 | 75,400 | 75,700 | 352 |
| 2011/05/13 | 76,000 | 76,000 | 75,700 | 76,000 | 359 |
| 2011/05/12 | 76,000 | 76,000 | 75,700 | 75,800 | 235 |
| 2011/05/11 | 75,500 | 76,000 | 75,400 | 76,000 | 339 |
| 2011/05/10 | 75,000 | 75,300 | 74,900 | 75,300 | 282 |
| 2011/05/09 | 74,900 | 75,000 | 74,700 | 74,900 | 196 |
| 2011/05/06 | 74,700 | 74,900 | 74,700 | 74,700 | 291 |
| 2011/05/02 | 74,800 | 75,000 | 74,800 | 74,900 | 377 |
| 2011/04/28 | 74,900 | 75,000 | 74,700 | 74,900 | 233 |
| 2011/04/27 | 74,900 | 74,900 | 74,700 | 74,800 | 218 |
| 2011/04/26 | 74,700 | 74,900 | 74,500 | 74,700 | 278 |
| 2011/04/25 | 74,300 | 74,800 | 74,300 | 74,600 | 166 |
| 2011/04/22 | 74,100 | 74,300 | 74,000 | 74,200 | 129 |
| 2011/04/21 | 73,900 | 74,100 | 73,800 | 74,000 | 123 |
| 2011/04/20 | 74,000 | 74,000 | 73,700 | 73,800 | 200 |
| 2011/04/19 | 73,800 | 73,900 | 73,700 | 73,900 | 112 |
| 2011/04/18 | 74,000 | 74,000 | 73,500 | 73,900 | 225 |
| 2011/04/15 | 73,800 | 73,900 | 73,700 | 73,800 | 139 |
| 2011/04/14 | 73,700 | 73,800 | 73,500 | 73,600 | 142 |
| 2011/04/13 | 73,600 | 73,700 | 73,500 | 73,700 | 114 |
| 2011/04/12 | 73,600 | 73,700 | 73,400 | 73,500 | 126 |
| 2011/04/11 | 73,400 | 73,600 | 73,300 | 73,400 | 114 |
| 2011/04/08 | 73,200 | 73,700 | 73,000 | 73,300 | 200 |
| 2011/04/07 | 73,900 | 73,900 | 73,100 | 73,200 | 125 |
| 2011/04/06 | 73,100 | 73,200 | 73,000 | 73,100 | 119 |
| 2011/04/05 | 73,400 | 73,500 | 73,200 | 73,300 | 149 |
| 2011/04/04 | 73,900 | 73,900 | 73,500 | 73,700 | 128 |
| 2011/04/01 | 73,900 | 73,900 | 73,100 | 73,100 | 198 |
| 2011/03/31 | 73,400 | 73,700 | 73,300 | 73,700 | 204 |
| 2011/03/30 | 72,400 | 73,000 | 72,000 | 73,000 | 190 |
| 2011/03/29 | 71,200 | 72,200 | 71,200 | 72,200 | 199 |
| 2011/03/28 | 71,500 | 72,400 | 71,100 | 71,200 | 189 |
| 2011/03/25 | 71,000 | 71,400 | 71,000 | 71,100 | 129 |
| 2011/03/24 | 72,100 | 72,100 | 71,000 | 71,000 | 147 |
| 2011/03/23 | 72,000 | 72,100 | 71,600 | 71,800 | 130 |
| 2011/03/22 | 71,400 | 72,300 | 71,000 | 71,600 | 282 |
| 2011/03/18 | 66,300 | 70,500 | 66,300 | 69,900 | 539 |
| 2011/03/17 | 65,000 | 66,000 | 64,400 | 66,000 | 510 |
| 2011/03/16 | 61,000 | 65,500 | 61,000 | 65,500 | 716 |
| 2011/03/15 | 66,600 | 67,200 | 59,800 | 64,000 | 1,279 |
| 2011/03/14 | 64,900 | 68,800 | 61,000 | 66,600 | 1,097 |
| 2011/03/11 | 73,000 | 73,200 | 72,900 | 72,900 | 354 |
| 2011/03/10 | 73,300 | 73,500 | 73,100 | 73,100 | 171 |
| 2011/03/09 | 73,300 | 73,600 | 73,200 | 73,200 | 160 |
| 2011/03/08 | 73,400 | 73,600 | 73,200 | 73,200 | 123 |
| 2011/03/07 | 73,600 | 73,700 | 73,000 | 73,300 | 224 |
| 2011/03/04 | 73,000 | 73,400 | 73,000 | 73,200 | 105 |
| 2011/03/03 | 73,000 | 73,400 | 72,800 | 72,900 | 201 |
| 2011/03/02 | 73,600 | 73,800 | 73,000 | 73,000 | 326 |
| 2011/03/01 | 74,000 | 74,300 | 73,500 | 73,600 | 377 |
| 2011/02/28 | 73,700 | 73,800 | 73,200 | 73,600 | 218 |
| 2011/02/25 | 72,500 | 73,500 | 72,500 | 73,100 | 258 |
| 2011/02/24 | 74,100 | 74,200 | 72,900 | 73,100 | 449 |
| 2011/02/23 | 74,300 | 74,300 | 73,100 | 73,700 | 493 |
| 2011/02/22 | 72,300 | 73,400 | 72,300 | 72,800 | 1,511 |
| 2011/02/21 | 74,800 | 74,800 | 72,000 | 72,100 | 1,243 |
| 2011/02/18 | 74,300 | 74,500 | 74,100 | 74,300 | 148 |
| 2011/02/17 | 74,100 | 74,300 | 73,900 | 74,100 | 156 |
| 2011/02/16 | 74,200 | 74,200 | 73,700 | 73,700 | 210 |
| 2011/02/15 | 73,600 | 74,300 | 73,600 | 74,000 | 283 |
| 2011/02/14 | 73,800 | 73,800 | 73,400 | 73,600 | 162 |
| 2011/02/10 | 73,400 | 73,500 | 73,100 | 73,300 | 133 |
| 2011/02/09 | 73,400 | 73,500 | 73,000 | 73,100 | 196 |
| 2011/02/08 | 72,900 | 73,300 | 72,900 | 73,100 | 182 |
| 2011/02/07 | 72,800 | 72,900 | 72,500 | 72,900 | 185 |
| 2011/02/04 | 72,900 | 72,900 | 72,000 | 72,500 | 217 |
| 2011/02/03 | 72,900 | 72,900 | 72,300 | 72,600 | 112 |
| 2011/02/02 | 72,300 | 72,700 | 72,200 | 72,600 | 196 |
| 2011/02/01 | 72,100 | 72,600 | 72,000 | 72,300 | 92 |
| 2011/01/31 | 72,400 | 72,400 | 71,700 | 72,100 | 265 |
| 2011/01/28 | 72,800 | 72,800 | 72,200 | 72,200 | 279 |
| 2011/01/27 | 72,400 | 73,000 | 72,200 | 72,400 | 193 |
| 2011/01/26 | 71,900 | 72,200 | 71,800 | 72,100 | 121 |
| 2011/01/25 | 71,400 | 72,300 | 71,400 | 71,800 | 164 |
| 2011/01/24 | 71,600 | 71,700 | 71,300 | 71,400 | 248 |
| 2011/01/21 | 72,700 | 72,900 | 71,500 | 71,600 | 462 |
| 2011/01/20 | 73,400 | 73,500 | 72,600 | 72,800 | 465 |
| 2011/01/19 | 73,800 | 73,800 | 73,500 | 73,600 | 210 |
| 2011/01/18 | 74,000 | 74,100 | 73,500 | 73,700 | 168 |
| 2011/01/17 | 74,100 | 74,300 | 73,400 | 74,000 | 371 |
| 2011/01/14 | 72,800 | 74,500 | 72,500 | 74,000 | 1,178 |
| 2011/01/13 | 72,000 | 72,100 | 71,500 | 71,900 | 301 |
| 2011/01/12 | 72,500 | 72,600 | 71,700 | 71,700 | 435 |
| 2011/01/11 | 71,400 | 72,200 | 71,400 | 72,200 | 311 |
| 2011/01/07 | 72,900 | 72,900 | 71,200 | 71,400 | 561 |
| 2011/01/06 | 71,000 | 73,300 | 71,000 | 72,300 | 1,097 |
| 2011/01/05 | 71,100 | 71,300 | 70,700 | 70,800 | 424 |
| 2011/01/04 | 70,400 | 70,900 | 70,400 | 70,900 | 251 |