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 |
---|---|---|---|---|---|
2013/12/30 | 1,512 | 1,530 | 1,512 | 1,524 | 66,000 |
2013/12/27 | 1,492 | 1,508 | 1,482 | 1,508 | 71,800 |
2013/12/26 | 1,421 | 1,493 | 1,421 | 1,491 | 123,700 |
2013/12/25 | 1,419 | 1,424 | 1,415 | 1,419 | 99,400 |
2013/12/24 | 1,435 | 1,437 | 1,418 | 1,419 | 108,400 |
2013/12/20 | 1,440 | 1,444 | 1,435 | 1,435 | 56,000 |
2013/12/19 | 1,449 | 1,450 | 1,441 | 1,443 | 55,900 |
2013/12/18 | 1,445 | 1,449 | 1,438 | 1,445 | 53,900 |
2013/12/17 | 1,449 | 1,453 | 1,447 | 1,447 | 44,800 |
2013/12/16 | 1,460 | 1,463 | 1,448 | 1,448 | 49,900 |
2013/12/13 | 1,477 | 1,478 | 1,463 | 1,464 | 80,100 |
2013/12/12 | 1,477 | 1,480 | 1,466 | 1,475 | 55,700 |
2013/12/11 | 1,485 | 1,492 | 1,475 | 1,475 | 80,000 |
2013/12/10 | 1,490 | 1,495 | 1,486 | 1,487 | 56,100 |
2013/12/09 | 1,479 | 1,498 | 1,479 | 1,493 | 57,800 |
2013/12/06 | 1,499 | 1,500 | 1,476 | 1,477 | 84,200 |
2013/12/05 | 1,505 | 1,510 | 1,499 | 1,500 | 75,300 |
2013/12/04 | 1,525 | 1,530 | 1,509 | 1,511 | 69,200 |
2013/12/03 | 1,534 | 1,543 | 1,526 | 1,528 | 56,000 |
2013/12/02 | 1,520 | 1,548 | 1,520 | 1,534 | 93,600 |
2013/11/29 | 1,552 | 1,552 | 1,520 | 1,528 | 139,100 |
2013/11/28 | 1,561 | 1,568 | 1,550 | 1,551 | 124,500 |
2013/11/27 | 1,550 | 1,578 | 1,550 | 1,561 | 281,500 |
2013/11/26 | 1,614 | 1,629 | 1,609 | 1,629 | 275,800 |
2013/11/25 | 1,607 | 1,612 | 1,605 | 1,608 | 167,800 |
2013/11/22 | 1,614 | 1,617 | 1,603 | 1,609 | 156,200 |
2013/11/21 | 1,614 | 1,620 | 1,610 | 1,614 | 125,900 |
2013/11/20 | 1,613 | 1,619 | 1,612 | 1,614 | 76,300 |
2013/11/19 | 1,615 | 1,618 | 1,611 | 1,613 | 75,700 |
2013/11/18 | 1,609 | 1,620 | 1,603 | 1,616 | 117,800 |
2013/11/15 | 1,600 | 1,610 | 1,597 | 1,603 | 100,800 |
2013/11/14 | 1,597 | 1,604 | 1,595 | 1,599 | 70,300 |
2013/11/13 | 1,598 | 1,604 | 1,592 | 1,594 | 66,500 |
2013/11/12 | 1,598 | 1,603 | 1,590 | 1,598 | 99,100 |
2013/11/11 | 1,600 | 1,607 | 1,598 | 1,600 | 75,400 |
2013/11/08 | 1,604 | 1,607 | 1,598 | 1,600 | 96,800 |
2013/11/07 | 1,607 | 1,613 | 1,605 | 1,607 | 49,000 |
2013/11/06 | 1,602 | 1,612 | 1,602 | 1,606 | 62,900 |
2013/11/05 | 1,606 | 1,609 | 1,601 | 1,601 | 80,300 |
2013/11/01 | 1,610 | 1,616 | 1,600 | 1,603 | 110,300 |
2013/10/31 | 1,615 | 1,622 | 1,610 | 1,611 | 99,200 |
2013/10/30 | 1,624 | 1,625 | 1,614 | 1,614 | 101,200 |
2013/10/29 | 1,624 | 1,625 | 1,614 | 1,619 | 82,800 |
2013/10/28 | 1,620 | 1,624 | 1,612 | 1,623 | 66,800 |
2013/10/25 | 1,615 | 1,621 | 1,609 | 1,611 | 69,700 |
2013/10/24 | 1,610 | 1,622 | 1,607 | 1,621 | 81,100 |
2013/10/23 | 1,617 | 1,627 | 1,611 | 1,611 | 86,700 |
2013/10/22 | 1,618 | 1,619 | 1,610 | 1,613 | 67,000 |
2013/10/21 | 1,622 | 1,624 | 1,611 | 1,615 | 81,100 |
2013/10/18 | 1,605 | 1,622 | 1,605 | 1,617 | 48,500 |
2013/10/17 | 1,612 | 1,637 | 1,602 | 1,605 | 87,500 |
2013/10/16 | 1,600 | 1,613 | 1,587 | 1,596 | 222,300 |
2013/10/15 | 1,678 | 1,678 | 1,652 | 1,653 | 69,300 |
2013/10/11 | 1,680 | 1,694 | 1,671 | 1,679 | 87,700 |
2013/10/10 | 1,664 | 1,685 | 1,652 | 1,664 | 87,200 |
2013/10/09 | 1,613 | 1,652 | 1,600 | 1,650 | 78,200 |
2013/10/08 | 1,598 | 1,614 | 1,587 | 1,609 | 60,200 |
2013/10/07 | 1,599 | 1,607 | 1,586 | 1,594 | 54,200 |
2013/10/04 | 1,581 | 1,605 | 1,562 | 1,592 | 103,200 |
2013/10/03 | 1,620 | 1,622 | 1,593 | 1,600 | 79,500 |
2013/10/02 | 1,672 | 1,673 | 1,616 | 1,625 | 134,600 |
2013/10/01 | 1,718 | 1,719 | 1,680 | 1,685 | 123,000 |
2013/09/30 | 1,761 | 1,769 | 1,705 | 1,718 | 169,800 |
2013/09/27 | 1,685 | 1,760 | 1,675 | 1,743 | 182,000 |
2013/09/26 | 1,652 | 1,680 | 1,600 | 1,660 | 111,600 |
2013/09/25 | 1,595 | 1,671 | 1,589 | 1,651 | 204,100 |
2013/09/24 | 1,561 | 1,576 | 1,549 | 1,574 | 87,500 |
2013/09/20 | 1,525 | 1,548 | 1,520 | 1,541 | 54,300 |
2013/09/19 | 1,500 | 1,516 | 1,496 | 1,516 | 45,800 |
2013/09/18 | 1,494 | 1,505 | 1,492 | 1,496 | 29,800 |
2013/09/17 | 1,494 | 1,500 | 1,492 | 1,493 | 27,100 |
2013/09/13 | 1,480 | 1,493 | 1,480 | 1,493 | 31,800 |
2013/09/12 | 1,502 | 1,503 | 1,489 | 1,492 | 22,300 |
2013/09/11 | 1,500 | 1,505 | 1,492 | 1,499 | 24,400 |
2013/09/10 | 1,483 | 1,507 | 1,483 | 1,488 | 48,100 |
2013/09/09 | 1,454 | 1,471 | 1,453 | 1,471 | 39,800 |
2013/09/06 | 1,430 | 1,440 | 1,426 | 1,440 | 26,100 |
2013/09/05 | 1,430 | 1,435 | 1,424 | 1,429 | 36,800 |
2013/09/04 | 1,430 | 1,434 | 1,423 | 1,430 | 58,000 |
2013/09/03 | 1,432 | 1,433 | 1,426 | 1,430 | 26,100 |
2013/09/02 | 1,421 | 1,430 | 1,421 | 1,423 | 16,100 |
2013/08/30 | 1,428 | 1,433 | 1,415 | 1,417 | 25,500 |
2013/08/29 | 1,423 | 1,428 | 1,418 | 1,424 | 30,100 |
2013/08/28 | 1,430 | 1,432 | 1,420 | 1,421 | 27,800 |
2013/08/27 | 1,432 | 1,438 | 1,428 | 1,430 | 26,200 |
2013/08/26 | 1,434 | 1,436 | 1,428 | 1,428 | 19,000 |
2013/08/23 | 1,440 | 1,440 | 1,426 | 1,429 | 16,000 |
2013/08/22 | 1,445 | 1,447 | 1,425 | 1,430 | 22,800 |
2013/08/21 | 1,455 | 1,456 | 1,420 | 1,425 | 38,300 |
2013/08/20 | 1,450 | 1,479 | 1,449 | 1,451 | 34,700 |
2013/08/19 | 1,435 | 1,461 | 1,435 | 1,455 | 30,900 |
2013/08/16 | 1,425 | 1,429 | 1,420 | 1,420 | 24,200 |
2013/08/15 | 1,445 | 1,445 | 1,429 | 1,431 | 16,900 |
2013/08/14 | 1,430 | 1,449 | 1,430 | 1,444 | 11,300 |
2013/08/13 | 1,426 | 1,427 | 1,419 | 1,423 | 15,700 |
2013/08/12 | 1,444 | 1,444 | 1,418 | 1,421 | 33,400 |
2013/08/09 | 1,445 | 1,455 | 1,442 | 1,444 | 22,900 |
2013/08/08 | 1,457 | 1,468 | 1,445 | 1,445 | 37,600 |
2013/08/07 | 1,495 | 1,495 | 1,455 | 1,459 | 51,300 |
2013/08/06 | 1,498 | 1,501 | 1,470 | 1,495 | 32,700 |
2013/08/05 | 1,502 | 1,502 | 1,483 | 1,498 | 16,300 |
2013/08/02 | 1,470 | 1,502 | 1,465 | 1,502 | 32,800 |
2013/08/01 | 1,469 | 1,469 | 1,432 | 1,468 | 34,200 |
2013/07/31 | 1,471 | 1,471 | 1,440 | 1,440 | 47,900 |
2013/07/30 | 1,453 | 1,484 | 1,451 | 1,473 | 45,300 |
2013/07/29 | 1,500 | 1,500 | 1,454 | 1,456 | 61,700 |
2013/07/26 | 1,510 | 1,513 | 1,500 | 1,500 | 40,900 |
2013/07/25 | 1,525 | 1,525 | 1,509 | 1,510 | 44,300 |
2013/07/24 | 1,539 | 1,542 | 1,510 | 1,526 | 41,800 |
2013/07/23 | 1,542 | 1,548 | 1,535 | 1,540 | 26,200 |
2013/07/22 | 1,554 | 1,554 | 1,520 | 1,541 | 30,800 |
2013/07/19 | 1,552 | 1,554 | 1,515 | 1,525 | 79,500 |
2013/07/18 | 1,564 | 1,569 | 1,541 | 1,551 | 33,200 |
2013/07/17 | 1,549 | 1,562 | 1,539 | 1,551 | 39,200 |
2013/07/16 | 1,510 | 1,552 | 1,500 | 1,538 | 69,600 |
2013/07/12 | 1,515 | 1,534 | 1,511 | 1,511 | 42,600 |
2013/07/11 | 1,541 | 1,549 | 1,500 | 1,508 | 70,500 |
2013/07/10 | 1,555 | 1,560 | 1,541 | 1,546 | 35,000 |
2013/07/09 | 1,540 | 1,554 | 1,529 | 1,548 | 37,100 |
2013/07/08 | 1,555 | 1,555 | 1,534 | 1,535 | 43,200 |
2013/07/05 | 1,537 | 1,547 | 1,524 | 1,546 | 35,900 |
2013/07/04 | 1,535 | 1,538 | 1,520 | 1,528 | 27,900 |
2013/07/03 | 1,535 | 1,540 | 1,512 | 1,534 | 54,700 |
2013/07/02 | 1,559 | 1,559 | 1,527 | 1,535 | 79,200 |
2013/07/01 | 1,498 | 1,548 | 1,486 | 1,544 | 96,000 |
2013/06/28 | 1,459 | 1,487 | 1,455 | 1,481 | 37,800 |
2013/06/27 | 1,443 | 1,459 | 1,428 | 1,457 | 31,400 |
2013/06/26 | 1,480 | 1,483 | 1,440 | 1,452 | 51,800 |
2013/06/25 | 1,487 | 1,495 | 1,456 | 1,477 | 37,500 |
2013/06/24 | 1,520 | 1,524 | 1,490 | 1,495 | 47,900 |
2013/06/21 | 1,461 | 1,490 | 1,440 | 1,489 | 46,500 |
2013/06/20 | 1,495 | 1,495 | 1,476 | 1,481 | 28,100 |
2013/06/19 | 1,497 | 1,510 | 1,473 | 1,495 | 30,800 |
2013/06/18 | 1,482 | 1,512 | 1,451 | 1,479 | 37,600 |
2013/06/17 | 1,431 | 1,474 | 1,431 | 1,465 | 30,100 |
2013/06/14 | 1,460 | 1,483 | 1,431 | 1,434 | 60,400 |
2013/06/13 | 1,491 | 1,515 | 1,424 | 1,445 | 67,600 |
2013/06/12 | 1,465 | 1,543 | 1,451 | 1,529 | 51,000 |
2013/06/11 | 1,524 | 1,542 | 1,482 | 1,500 | 71,300 |
2013/06/10 | 1,445 | 1,530 | 1,443 | 1,524 | 71,900 |
2013/06/07 | 1,433 | 1,438 | 1,329 | 1,377 | 176,500 |
2013/06/06 | 1,549 | 1,585 | 1,468 | 1,483 | 109,200 |
2013/06/05 | 1,648 | 1,648 | 1,568 | 1,568 | 133,600 |
2013/06/04 | 1,541 | 1,586 | 1,475 | 1,549 | 145,800 |
2013/06/03 | 1,650 | 1,650 | 1,530 | 1,541 | 148,200 |
2013/05/31 | 1,705 | 1,769 | 1,685 | 1,700 | 86,900 |
2013/05/30 | 1,730 | 1,773 | 1,700 | 1,737 | 108,800 |
2013/05/29 | 1,717 | 1,840 | 1,661 | 1,840 | 296,900 |
2013/05/29 | 1 -> 100.00 分割 | ||||
2013/05/28 | 170,000 | 175,000 | 168,500 | 170,300 | 3,793 |
2013/05/27 | 182,100 | 182,200 | 174,900 | 178,000 | 1,697 |
2013/05/24 | 186,100 | 193,300 | 181,000 | 185,700 | 1,736 |
2013/05/23 | 193,800 | 194,300 | 181,500 | 186,100 | 2,101 |
2013/05/22 | 199,400 | 199,700 | 195,000 | 197,100 | 1,221 |
2013/05/21 | 200,500 | 200,600 | 198,600 | 199,300 | 1,046 |
2013/05/20 | 202,900 | 203,500 | 200,000 | 200,700 | 970 |
2013/05/17 | 195,100 | 202,900 | 193,000 | 199,800 | 1,531 |
2013/05/16 | 202,200 | 203,000 | 181,100 | 195,100 | 2,632 |
2013/05/15 | 207,700 | 209,300 | 202,200 | 203,900 | 1,535 |
2013/05/14 | 205,500 | 209,200 | 205,400 | 207,600 | 959 |
2013/05/13 | 205,000 | 210,000 | 204,200 | 205,400 | 1,441 |
2013/05/10 | 217,100 | 217,900 | 201,200 | 204,100 | 2,400 |
2013/05/09 | 218,600 | 224,900 | 213,500 | 216,900 | 2,010 |
2013/05/08 | 228,700 | 239,000 | 213,600 | 218,000 | 4,490 |
2013/05/07 | 209,000 | 235,000 | 208,700 | 228,600 | 4,723 |
2013/05/02 | 188,600 | 200,000 | 188,600 | 199,800 | 3,292 |
2013/05/01 | 178,600 | 193,100 | 178,500 | 188,200 | 3,286 |
2013/04/30 | 174,000 | 179,600 | 172,800 | 178,100 | 2,213 |
2013/04/26 | 170,800 | 175,000 | 170,500 | 173,800 | 1,599 |
2013/04/25 | 165,000 | 170,000 | 165,000 | 170,000 | 1,568 |
2013/04/24 | 160,000 | 163,500 | 159,900 | 163,500 | 1,470 |
2013/04/23 | 159,100 | 159,900 | 159,000 | 159,700 | 543 |
2013/04/22 | 158,100 | 159,500 | 158,100 | 159,500 | 714 |
2013/04/19 | 157,100 | 157,900 | 155,400 | 157,500 | 555 |
2013/04/18 | 158,400 | 159,100 | 156,600 | 157,800 | 531 |
2013/04/17 | 155,000 | 160,000 | 154,800 | 158,500 | 1,368 |
2013/04/16 | 149,900 | 153,700 | 149,200 | 153,700 | 926 |
2013/04/15 | 150,000 | 152,800 | 148,800 | 151,200 | 1,404 |
2013/04/12 | 156,800 | 156,800 | 153,100 | 153,100 | 1,262 |
2013/04/11 | 158,800 | 158,900 | 154,300 | 156,800 | 1,187 |
2013/04/10 | 158,200 | 159,000 | 158,200 | 158,700 | 480 |
2013/04/09 | 159,500 | 159,600 | 157,400 | 158,100 | 618 |
2013/04/08 | 159,000 | 159,700 | 158,100 | 159,300 | 928 |
2013/04/05 | 159,300 | 160,000 | 157,300 | 159,100 | 1,104 |
2013/04/04 | 153,300 | 157,000 | 151,800 | 156,900 | 676 |
2013/04/03 | 147,600 | 154,800 | 147,600 | 154,800 | 708 |
2013/04/02 | 145,200 | 150,000 | 139,000 | 147,800 | 1,419 |
2013/04/01 | 157,500 | 157,600 | 151,600 | 151,600 | 899 |
2013/03/29 | 159,000 | 159,300 | 155,000 | 157,500 | 927 |
2013/03/28 | 153,000 | 158,900 | 152,900 | 156,700 | 1,222 |
2013/03/27 | 146,500 | 152,000 | 146,200 | 151,900 | 1,016 |
2013/03/26 | 142,900 | 144,100 | 142,600 | 144,100 | 563 |
2013/03/25 | 142,800 | 143,000 | 142,100 | 142,400 | 422 |
2013/03/22 | 142,900 | 142,900 | 141,800 | 141,800 | 409 |
2013/03/21 | 142,400 | 142,400 | 141,800 | 142,000 | 378 |
2013/03/19 | 142,500 | 143,200 | 142,000 | 142,400 | 276 |
2013/03/18 | 141,100 | 143,600 | 140,600 | 141,600 | 644 |
2013/03/15 | 138,600 | 141,500 | 138,000 | 141,200 | 555 |
2013/03/14 | 139,500 | 139,800 | 138,000 | 138,000 | 503 |
2013/03/13 | 140,500 | 141,200 | 139,600 | 140,700 | 456 |
2013/03/12 | 142,300 | 142,400 | 140,700 | 141,200 | 360 |
2013/03/11 | 141,700 | 142,700 | 140,400 | 142,300 | 547 |
2013/03/08 | 142,300 | 142,500 | 138,500 | 141,800 | 1,103 |
2013/03/07 | 136,300 | 142,700 | 136,200 | 142,500 | 887 |
2013/03/06 | 130,500 | 135,000 | 130,500 | 135,000 | 605 |
2013/03/05 | 128,000 | 129,900 | 128,000 | 129,600 | 378 |
2013/03/04 | 125,800 | 127,900 | 125,700 | 127,700 | 401 |
2013/03/01 | 125,000 | 125,900 | 124,900 | 125,400 | 320 |
2013/02/28 | 124,500 | 125,000 | 124,400 | 124,800 | 241 |
2013/02/27 | 124,700 | 124,800 | 123,900 | 124,400 | 275 |
2013/02/26 | 124,800 | 124,800 | 124,400 | 124,600 | 225 |
2013/02/25 | 123,800 | 124,800 | 123,500 | 124,800 | 400 |
2013/02/22 | 122,900 | 123,700 | 122,500 | 123,400 | 458 |
2013/02/21 | 120,400 | 122,000 | 120,400 | 121,900 | 342 |
2013/02/20 | 119,900 | 120,500 | 119,000 | 120,400 | 266 |
2013/02/19 | 120,000 | 120,100 | 119,500 | 119,700 | 214 |
2013/02/18 | 118,500 | 120,000 | 118,200 | 120,000 | 294 |
2013/02/15 | 121,500 | 121,600 | 116,000 | 117,900 | 640 |
2013/02/14 | 119,800 | 121,500 | 119,500 | 121,500 | 660 |
2013/02/13 | 118,000 | 119,700 | 118,000 | 119,000 | 442 |
2013/02/12 | 116,200 | 117,900 | 116,200 | 117,000 | 360 |
2013/02/08 | 117,500 | 117,500 | 115,700 | 115,900 | 406 |
2013/02/07 | 115,600 | 117,600 | 115,500 | 116,900 | 418 |
2013/02/06 | 114,000 | 115,600 | 113,900 | 115,000 | 468 |
2013/02/05 | 113,800 | 114,300 | 113,600 | 113,900 | 313 |
2013/02/04 | 112,800 | 114,200 | 112,800 | 113,100 | 484 |
2013/02/01 | 111,300 | 112,500 | 111,200 | 112,300 | 392 |
2013/01/31 | 111,000 | 111,000 | 110,100 | 110,700 | 327 |
2013/01/30 | 109,900 | 111,000 | 109,500 | 110,800 | 655 |
2013/01/29 | 109,000 | 109,000 | 108,700 | 109,000 | 223 |
2013/01/28 | 108,500 | 109,000 | 108,300 | 108,600 | 406 |
2013/01/25 | 107,900 | 108,000 | 107,700 | 108,000 | 245 |
2013/01/24 | 107,600 | 107,800 | 107,400 | 107,800 | 186 |
2013/01/23 | 107,800 | 108,000 | 107,600 | 107,700 | 517 |
2013/01/22 | 107,600 | 107,600 | 106,000 | 106,100 | 309 |
2013/01/21 | 105,800 | 106,700 | 105,800 | 106,600 | 221 |
2013/01/18 | 105,800 | 106,400 | 104,600 | 105,700 | 459 |
2013/01/17 | 106,500 | 106,500 | 105,800 | 105,800 | 366 |
2013/01/16 | 107,500 | 107,500 | 106,400 | 106,400 | 342 |
2013/01/15 | 107,200 | 107,800 | 107,000 | 107,400 | 416 |
2013/01/11 | 105,800 | 106,600 | 105,600 | 106,400 | 266 |
2013/01/10 | 105,700 | 105,800 | 105,100 | 105,700 | 200 |
2013/01/09 | 104,600 | 105,700 | 104,600 | 105,600 | 286 |
2013/01/08 | 104,400 | 104,700 | 104,400 | 104,600 | 178 |
2013/01/07 | 104,500 | 104,500 | 104,000 | 104,400 | 223 |
2013/01/04 | 104,000 | 104,400 | 103,700 | 103,800 | 364 |