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 |
---|---|---|---|---|---|
2012/12/28 | 103,500 | 104,000 | 103,500 | 103,700 | 229 |
2012/12/27 | 104,000 | 104,000 | 103,500 | 103,500 | 232 |
2012/12/26 | 103,500 | 103,700 | 103,400 | 103,600 | 183 |
2012/12/25 | 104,500 | 104,500 | 103,400 | 103,700 | 336 |
2012/12/21 | 104,400 | 104,800 | 103,600 | 103,800 | 316 |
2012/12/20 | 103,800 | 104,600 | 103,800 | 104,400 | 266 |
2012/12/19 | 104,000 | 104,200 | 103,600 | 104,000 | 171 |
2012/12/18 | 103,200 | 104,300 | 103,100 | 104,100 | 412 |
2012/12/17 | 103,500 | 104,100 | 103,400 | 103,500 | 228 |
2012/12/14 | 103,400 | 103,700 | 103,200 | 103,500 | 321 |
2012/12/13 | 104,000 | 104,000 | 103,300 | 103,400 | 212 |
2012/12/12 | 103,900 | 104,000 | 103,500 | 103,600 | 152 |
2012/12/11 | 103,800 | 104,100 | 103,600 | 103,800 | 129 |
2012/12/10 | 104,100 | 104,300 | 103,600 | 103,800 | 219 |
2012/12/07 | 104,900 | 104,900 | 104,100 | 104,100 | 174 |
2012/12/06 | 105,000 | 105,000 | 104,100 | 105,000 | 319 |
2012/12/05 | 103,600 | 104,900 | 103,600 | 104,900 | 396 |
2012/12/04 | 102,300 | 103,500 | 102,300 | 103,200 | 315 |
2012/12/03 | 102,900 | 102,900 | 102,100 | 102,200 | 391 |
2012/11/30 | 104,000 | 104,100 | 102,800 | 103,000 | 606 |
2012/11/29 | 103,200 | 104,500 | 102,700 | 104,000 | 534 |
2012/11/28 | 105,100 | 105,900 | 103,800 | 103,900 | 3,017 |
2012/11/27 | 107,600 | 108,300 | 107,400 | 108,100 | 3,037 |
2012/11/26 | 108,300 | 108,500 | 108,000 | 108,000 | 1,022 |
2012/11/22 | 108,500 | 108,700 | 108,300 | 108,300 | 528 |
2012/11/21 | 108,000 | 108,400 | 108,000 | 108,200 | 353 |
2012/11/20 | 108,300 | 108,400 | 108,100 | 108,200 | 268 |
2012/11/19 | 109,000 | 109,000 | 108,100 | 108,300 | 387 |
2012/11/16 | 108,500 | 108,900 | 108,400 | 108,900 | 364 |
2012/11/15 | 108,100 | 108,500 | 108,000 | 108,400 | 235 |
2012/11/14 | 107,500 | 107,800 | 107,400 | 107,800 | 259 |
2012/11/13 | 107,300 | 107,700 | 107,300 | 107,400 | 238 |
2012/11/12 | 106,400 | 107,400 | 106,400 | 107,200 | 202 |
2012/11/09 | 107,500 | 107,500 | 106,400 | 107,100 | 274 |
2012/11/08 | 107,800 | 107,900 | 107,600 | 107,600 | 210 |
2012/11/07 | 109,200 | 109,200 | 108,000 | 108,000 | 353 |
2012/11/06 | 109,500 | 109,500 | 109,000 | 109,200 | 254 |
2012/11/05 | 109,100 | 109,500 | 109,100 | 109,500 | 210 |
2012/11/02 | 109,000 | 109,200 | 108,900 | 109,100 | 199 |
2012/11/01 | 108,700 | 108,900 | 108,600 | 108,900 | 175 |
2012/10/31 | 108,700 | 109,000 | 108,700 | 108,700 | 229 |
2012/10/30 | 108,700 | 109,000 | 108,600 | 108,700 | 233 |
2012/10/29 | 108,100 | 108,900 | 108,000 | 108,600 | 338 |
2012/10/26 | 107,800 | 108,000 | 107,700 | 107,900 | 280 |
2012/10/25 | 106,600 | 107,800 | 106,600 | 107,800 | 306 |
2012/10/24 | 106,400 | 106,500 | 105,800 | 106,500 | 232 |
2012/10/23 | 106,100 | 106,400 | 106,100 | 106,400 | 224 |
2012/10/22 | 106,000 | 106,000 | 105,700 | 106,000 | 178 |
2012/10/19 | 105,500 | 105,900 | 105,500 | 105,900 | 194 |
2012/10/18 | 105,600 | 105,800 | 105,100 | 105,400 | 232 |
2012/10/17 | 105,800 | 106,000 | 105,500 | 105,600 | 215 |
2012/10/16 | 105,200 | 105,800 | 105,100 | 105,800 | 160 |
2012/10/15 | 105,800 | 105,800 | 105,000 | 105,500 | 278 |
2012/10/12 | 105,700 | 106,000 | 105,600 | 105,800 | 113 |
2012/10/11 | 105,900 | 106,200 | 105,700 | 105,700 | 189 |
2012/10/10 | 105,800 | 106,100 | 105,500 | 105,900 | 305 |
2012/10/09 | 105,200 | 105,900 | 105,200 | 105,800 | 201 |
2012/10/05 | 104,900 | 104,900 | 104,500 | 104,900 | 139 |
2012/10/04 | 103,200 | 104,800 | 103,200 | 104,400 | 399 |
2012/10/03 | 104,200 | 104,200 | 103,300 | 103,300 | 447 |
2012/10/02 | 104,900 | 104,900 | 104,400 | 104,500 | 444 |
2012/10/01 | 105,200 | 105,200 | 104,000 | 104,800 | 446 |
2012/09/28 | 105,900 | 106,000 | 105,000 | 105,100 | 424 |
2012/09/27 | 105,000 | 106,000 | 105,000 | 105,600 | 282 |
2012/09/26 | 103,900 | 104,900 | 103,900 | 104,800 | 292 |
2012/09/25 | 102,700 | 103,300 | 102,500 | 103,300 | 248 |
2012/09/24 | 102,700 | 102,700 | 102,100 | 102,700 | 210 |
2012/09/21 | 101,700 | 101,800 | 101,300 | 101,800 | 70 |
2012/09/20 | 101,800 | 101,800 | 101,000 | 101,000 | 121 |
2012/09/19 | 101,700 | 101,700 | 101,300 | 101,400 | 156 |
2012/09/18 | 101,000 | 101,500 | 100,900 | 101,400 | 139 |
2012/09/14 | 100,900 | 101,000 | 100,600 | 100,900 | 192 |
2012/09/13 | 100,600 | 100,900 | 100,600 | 100,800 | 98 |
2012/09/12 | 100,300 | 100,700 | 100,300 | 100,600 | 83 |
2012/09/11 | 100,000 | 100,400 | 100,000 | 100,300 | 104 |
2012/09/10 | 100,000 | 100,500 | 99,900 | 100,400 | 113 |
2012/09/07 | 99,800 | 100,000 | 99,800 | 99,800 | 69 |
2012/09/06 | 99,800 | 99,900 | 99,500 | 99,800 | 113 |
2012/09/05 | 99,900 | 100,100 | 99,800 | 99,900 | 81 |
2012/09/04 | 100,300 | 100,300 | 100,000 | 100,000 | 116 |
2012/09/03 | 100,600 | 100,700 | 100,100 | 100,100 | 105 |
2012/08/31 | 100,900 | 100,900 | 100,600 | 100,700 | 64 |
2012/08/30 | 101,000 | 101,000 | 100,600 | 100,900 | 124 |
2012/08/29 | 100,300 | 100,600 | 100,300 | 100,600 | 127 |
2012/08/28 | 100,000 | 100,200 | 99,800 | 100,200 | 164 |
2012/08/27 | 99,900 | 100,000 | 99,800 | 99,800 | 114 |
2012/08/24 | 99,800 | 100,000 | 99,600 | 99,800 | 53 |
2012/08/23 | 99,800 | 100,000 | 99,700 | 99,800 | 84 |
2012/08/22 | 100,000 | 100,000 | 99,600 | 99,700 | 54 |
2012/08/21 | 99,900 | 100,000 | 99,500 | 99,600 | 109 |
2012/08/20 | 100,000 | 100,000 | 99,800 | 99,800 | 56 |
2012/08/17 | 100,000 | 100,000 | 99,700 | 100,000 | 74 |
2012/08/16 | 99,600 | 100,000 | 99,600 | 100,000 | 113 |
2012/08/15 | 99,800 | 99,800 | 98,600 | 99,600 | 159 |
2012/08/14 | 99,200 | 99,900 | 99,100 | 99,800 | 172 |
2012/08/13 | 99,000 | 99,400 | 97,900 | 99,200 | 135 |
2012/08/10 | 98,600 | 98,800 | 98,400 | 98,700 | 89 |
2012/08/09 | 98,200 | 98,500 | 98,000 | 98,500 | 93 |
2012/08/08 | 97,700 | 98,100 | 97,500 | 98,000 | 91 |
2012/08/07 | 97,900 | 98,200 | 97,400 | 97,500 | 62 |
2012/08/06 | 97,400 | 97,700 | 97,300 | 97,600 | 67 |
2012/08/03 | 97,900 | 97,900 | 97,200 | 97,200 | 52 |
2012/08/02 | 98,300 | 98,300 | 97,100 | 97,800 | 113 |
2012/08/01 | 98,100 | 98,300 | 97,700 | 97,700 | 49 |
2012/07/31 | 98,100 | 98,400 | 97,900 | 98,000 | 71 |
2012/07/30 | 97,800 | 98,000 | 97,300 | 98,000 | 74 |
2012/07/27 | 97,300 | 97,500 | 96,500 | 97,200 | 101 |
2012/07/26 | 97,000 | 97,000 | 96,000 | 97,000 | 105 |
2012/07/25 | 97,000 | 97,000 | 96,200 | 96,400 | 207 |
2012/07/24 | 98,100 | 98,100 | 97,200 | 97,200 | 146 |
2012/07/23 | 98,200 | 98,200 | 97,500 | 97,500 | 110 |
2012/07/20 | 98,900 | 98,900 | 97,800 | 97,800 | 111 |
2012/07/19 | 97,800 | 98,500 | 97,500 | 98,200 | 94 |
2012/07/18 | 98,000 | 98,000 | 97,200 | 97,400 | 163 |
2012/07/17 | 99,000 | 99,900 | 96,500 | 97,300 | 596 |
2012/07/13 | 100,500 | 100,500 | 99,800 | 100,000 | 141 |
2012/07/12 | 100,300 | 100,600 | 99,900 | 100,400 | 112 |
2012/07/11 | 100,100 | 100,300 | 99,800 | 100,000 | 99 |
2012/07/10 | 100,100 | 101,000 | 100,100 | 100,500 | 155 |
2012/07/09 | 100,200 | 100,400 | 99,800 | 99,900 | 121 |
2012/07/06 | 99,600 | 100,500 | 99,500 | 100,200 | 250 |
2012/07/05 | 99,600 | 99,900 | 99,500 | 99,500 | 81 |
2012/07/04 | 99,600 | 99,900 | 99,500 | 99,600 | 93 |
2012/07/03 | 99,800 | 100,000 | 99,100 | 99,500 | 156 |
2012/07/02 | 100,000 | 100,000 | 99,300 | 99,300 | 143 |
2012/06/29 | 99,000 | 99,600 | 98,800 | 99,400 | 227 |
2012/06/28 | 98,200 | 98,800 | 98,200 | 98,800 | 91 |
2012/06/27 | 98,300 | 98,300 | 97,100 | 98,200 | 108 |
2012/06/26 | 98,100 | 98,300 | 97,200 | 97,200 | 153 |
2012/06/25 | 98,700 | 98,700 | 98,000 | 98,000 | 91 |
2012/06/22 | 98,400 | 99,200 | 98,200 | 98,400 | 192 |
2012/06/21 | 98,000 | 98,200 | 97,200 | 98,200 | 175 |
2012/06/20 | 96,800 | 97,400 | 96,800 | 97,300 | 108 |
2012/06/19 | 96,700 | 97,200 | 96,400 | 97,000 | 140 |
2012/06/18 | 97,000 | 97,000 | 96,000 | 96,500 | 136 |
2012/06/15 | 95,800 | 95,800 | 95,300 | 95,500 | 74 |
2012/06/14 | 95,500 | 95,600 | 95,300 | 95,600 | 85 |
2012/06/13 | 96,000 | 96,000 | 95,200 | 95,500 | 133 |
2012/06/12 | 95,600 | 95,900 | 95,000 | 95,900 | 158 |
2012/06/11 | 97,000 | 97,000 | 95,700 | 95,700 | 100 |
2012/06/08 | 97,800 | 97,800 | 95,800 | 96,200 | 290 |
2012/06/07 | 95,700 | 97,600 | 95,300 | 97,600 | 321 |
2012/06/06 | 94,100 | 94,700 | 94,100 | 94,700 | 192 |
2012/06/05 | 95,100 | 95,600 | 94,000 | 94,200 | 194 |
2012/06/04 | 94,900 | 95,800 | 94,000 | 95,300 | 428 |
2012/06/01 | 97,300 | 97,300 | 96,100 | 96,600 | 264 |
2012/05/31 | 96,400 | 98,000 | 96,400 | 97,700 | 321 |
2012/05/30 | 95,400 | 97,600 | 95,400 | 97,300 | 417 |
2012/05/29 | 97,200 | 98,300 | 95,900 | 96,300 | 1,941 |
2012/05/28 | 99,500 | 99,700 | 97,900 | 98,300 | 2,924 |
2012/05/25 | 101,500 | 101,800 | 100,900 | 101,300 | 604 |
2012/05/24 | 103,500 | 103,500 | 102,000 | 102,000 | 310 |
2012/05/23 | 104,200 | 104,200 | 103,600 | 103,600 | 314 |
2012/05/22 | 103,500 | 104,000 | 103,100 | 104,000 | 342 |
2012/05/21 | 101,700 | 103,000 | 101,700 | 103,000 | 231 |
2012/05/18 | 102,100 | 102,300 | 101,000 | 102,000 | 338 |
2012/05/17 | 100,100 | 103,500 | 100,100 | 103,000 | 411 |
2012/05/16 | 99,000 | 100,500 | 98,800 | 100,100 | 354 |
2012/05/15 | 99,800 | 99,800 | 97,500 | 99,000 | 599 |
2012/05/14 | 102,200 | 102,200 | 100,100 | 100,100 | 577 |
2012/05/11 | 104,700 | 104,700 | 102,500 | 102,500 | 396 |
2012/05/10 | 106,000 | 106,300 | 103,200 | 104,400 | 561 |
2012/05/09 | 107,000 | 107,000 | 106,200 | 106,400 | 309 |
2012/05/08 | 106,800 | 107,100 | 106,600 | 107,000 | 175 |
2012/05/07 | 106,900 | 107,200 | 106,500 | 106,900 | 296 |
2012/05/02 | 106,800 | 107,500 | 106,800 | 107,100 | 285 |
2012/05/01 | 106,200 | 107,500 | 106,200 | 107,000 | 334 |
2012/04/27 | 107,800 | 107,900 | 106,000 | 107,000 | 399 |
2012/04/26 | 106,700 | 107,900 | 106,400 | 107,600 | 428 |
2012/04/25 | 105,000 | 106,900 | 104,900 | 106,400 | 472 |
2012/04/24 | 105,000 | 105,000 | 103,800 | 104,900 | 532 |
2012/04/23 | 107,600 | 107,600 | 105,300 | 105,600 | 592 |
2012/04/20 | 107,600 | 108,200 | 107,200 | 107,600 | 375 |
2012/04/19 | 109,000 | 109,000 | 107,800 | 108,300 | 288 |
2012/04/18 | 107,700 | 109,300 | 107,700 | 108,900 | 738 |
2012/04/17 | 105,000 | 108,000 | 104,800 | 107,100 | 897 |
2012/04/16 | 104,300 | 109,500 | 103,300 | 107,500 | 1,748 |
2012/04/13 | 100,500 | 101,600 | 100,500 | 101,300 | 439 |
2012/04/12 | 100,500 | 101,000 | 100,400 | 100,500 | 486 |
2012/04/11 | 99,900 | 100,500 | 99,600 | 100,300 | 429 |
2012/04/10 | 98,500 | 100,300 | 98,500 | 100,300 | 546 |
2012/04/09 | 98,200 | 98,800 | 97,900 | 98,500 | 239 |
2012/04/06 | 97,200 | 98,300 | 97,200 | 98,200 | 263 |
2012/04/05 | 98,200 | 98,300 | 96,000 | 97,300 | 467 |
2012/04/04 | 98,000 | 98,600 | 98,000 | 98,200 | 404 |
2012/04/03 | 97,200 | 97,900 | 97,000 | 97,800 | 313 |
2012/04/02 | 96,400 | 97,200 | 96,000 | 97,000 | 414 |
2012/03/30 | 94,700 | 95,600 | 94,600 | 95,400 | 403 |
2012/03/29 | 93,100 | 94,900 | 93,100 | 94,900 | 327 |
2012/03/28 | 92,900 | 93,000 | 92,100 | 93,000 | 263 |
2012/03/27 | 91,400 | 93,300 | 91,400 | 93,000 | 386 |
2012/03/26 | 90,400 | 91,000 | 90,300 | 91,000 | 174 |
2012/03/23 | 90,200 | 90,300 | 90,200 | 90,300 | 130 |
2012/03/22 | 90,100 | 90,400 | 90,100 | 90,400 | 83 |
2012/03/21 | 90,100 | 90,100 | 89,900 | 90,000 | 130 |
2012/03/19 | 89,700 | 90,300 | 89,700 | 89,900 | 126 |
2012/03/16 | 89,900 | 90,400 | 89,700 | 90,100 | 143 |
2012/03/15 | 89,600 | 90,000 | 89,600 | 89,900 | 125 |
2012/03/14 | 89,300 | 90,100 | 89,300 | 89,700 | 172 |
2012/03/13 | 89,800 | 89,900 | 89,100 | 89,100 | 225 |
2012/03/12 | 90,000 | 90,200 | 89,600 | 89,800 | 235 |
2012/03/09 | 90,300 | 90,500 | 90,000 | 90,000 | 327 |
2012/03/08 | 89,800 | 90,500 | 89,700 | 90,200 | 258 |
2012/03/07 | 88,300 | 89,500 | 88,200 | 89,500 | 210 |
2012/03/06 | 88,000 | 88,500 | 87,900 | 88,400 | 162 |
2012/03/05 | 87,400 | 88,000 | 87,300 | 88,000 | 207 |
2012/03/02 | 87,200 | 87,400 | 87,000 | 87,400 | 162 |
2012/03/01 | 87,000 | 87,100 | 86,800 | 87,000 | 123 |
2012/02/29 | 87,000 | 87,100 | 86,800 | 86,800 | 175 |
2012/02/28 | 86,700 | 87,000 | 86,600 | 87,000 | 122 |
2012/02/27 | 86,900 | 86,900 | 86,600 | 86,600 | 161 |
2012/02/24 | 86,800 | 86,800 | 86,600 | 86,700 | 94 |
2012/02/23 | 86,800 | 86,800 | 86,500 | 86,600 | 107 |
2012/02/22 | 86,400 | 86,500 | 86,400 | 86,500 | 155 |
2012/02/21 | 86,100 | 86,200 | 86,000 | 86,100 | 89 |
2012/02/20 | 86,000 | 86,100 | 85,900 | 86,000 | 86 |
2012/02/17 | 86,200 | 86,200 | 85,900 | 85,900 | 76 |
2012/02/16 | 86,100 | 86,200 | 85,900 | 86,000 | 84 |
2012/02/15 | 85,700 | 86,200 | 85,700 | 85,900 | 143 |
2012/02/14 | 85,400 | 85,800 | 85,300 | 85,700 | 109 |
2012/02/13 | 85,600 | 85,900 | 85,300 | 85,400 | 90 |
2012/02/10 | 85,900 | 85,900 | 85,600 | 85,600 | 68 |
2012/02/09 | 86,100 | 86,100 | 85,500 | 85,900 | 137 |
2012/02/08 | 86,300 | 86,400 | 85,900 | 86,200 | 117 |
2012/02/07 | 86,300 | 86,300 | 86,000 | 86,200 | 88 |
2012/02/06 | 86,500 | 86,500 | 86,300 | 86,300 | 119 |
2012/02/03 | 86,500 | 86,500 | 86,300 | 86,300 | 74 |
2012/02/02 | 86,100 | 86,500 | 86,100 | 86,200 | 144 |
2012/02/01 | 86,000 | 86,000 | 85,800 | 86,000 | 89 |
2012/01/31 | 85,600 | 85,900 | 85,500 | 85,700 | 126 |
2012/01/30 | 85,400 | 85,500 | 85,100 | 85,200 | 97 |
2012/01/27 | 85,200 | 85,200 | 85,100 | 85,100 | 75 |
2012/01/26 | 85,000 | 85,100 | 84,800 | 85,000 | 94 |
2012/01/25 | 84,600 | 85,000 | 84,500 | 85,000 | 146 |
2012/01/24 | 84,600 | 84,700 | 84,400 | 84,500 | 76 |
2012/01/23 | 84,500 | 84,700 | 84,300 | 84,600 | 95 |
2012/01/20 | 84,100 | 84,700 | 84,000 | 84,300 | 104 |
2012/01/19 | 84,900 | 84,900 | 84,000 | 84,000 | 119 |
2012/01/18 | 83,900 | 84,400 | 83,800 | 84,400 | 133 |
2012/01/17 | 83,900 | 84,000 | 83,500 | 83,900 | 107 |
2012/01/16 | 84,500 | 84,500 | 83,700 | 83,800 | 138 |
2012/01/13 | 84,500 | 84,500 | 83,300 | 83,400 | 342 |
2012/01/12 | 83,700 | 83,900 | 83,400 | 83,500 | 80 |
2012/01/11 | 83,900 | 83,900 | 83,600 | 83,600 | 48 |
2012/01/10 | 83,900 | 84,000 | 83,600 | 83,600 | 84 |
2012/01/06 | 83,900 | 83,900 | 83,600 | 83,600 | 37 |
2012/01/05 | 84,000 | 84,200 | 83,900 | 83,900 | 70 |
2012/01/04 | 83,300 | 83,900 | 83,300 | 83,800 | 95 |