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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,573 | 1,583 | 1,573 | 1,579 | 17,700 |
| 2015/12/29 | 1,575 | 1,583 | 1,572 | 1,583 | 40,900 |
| 2015/12/28 | 1,547 | 1,578 | 1,547 | 1,575 | 29,200 |
| 2015/12/25 | 1,560 | 1,565 | 1,555 | 1,562 | 23,200 |
| 2015/12/24 | 1,568 | 1,576 | 1,561 | 1,563 | 23,200 |
| 2015/12/22 | 1,577 | 1,577 | 1,569 | 1,576 | 26,700 |
| 2015/12/21 | 1,571 | 1,577 | 1,562 | 1,575 | 28,300 |
| 2015/12/18 | 1,570 | 1,579 | 1,569 | 1,571 | 54,500 |
| 2015/12/17 | 1,563 | 1,570 | 1,560 | 1,567 | 32,400 |
| 2015/12/16 | 1,555 | 1,568 | 1,543 | 1,568 | 57,600 |
| 2015/12/15 | 1,548 | 1,551 | 1,535 | 1,537 | 46,200 |
| 2015/12/14 | 1,530 | 1,543 | 1,519 | 1,541 | 43,500 |
| 2015/12/11 | 1,542 | 1,547 | 1,530 | 1,530 | 44,200 |
| 2015/12/10 | 1,545 | 1,556 | 1,542 | 1,542 | 39,800 |
| 2015/12/09 | 1,568 | 1,570 | 1,545 | 1,550 | 47,700 |
| 2015/12/08 | 1,570 | 1,577 | 1,563 | 1,567 | 39,200 |
| 2015/12/07 | 1,568 | 1,579 | 1,567 | 1,571 | 61,700 |
| 2015/12/04 | 1,569 | 1,572 | 1,560 | 1,565 | 41,000 |
| 2015/12/03 | 1,575 | 1,575 | 1,567 | 1,574 | 39,500 |
| 2015/12/02 | 1,570 | 1,575 | 1,566 | 1,573 | 64,100 |
| 2015/12/01 | 1,558 | 1,569 | 1,554 | 1,567 | 64,200 |
| 2015/11/30 | 1,554 | 1,562 | 1,552 | 1,562 | 60,300 |
| 2015/11/27 | 1,554 | 1,558 | 1,547 | 1,554 | 77,100 |
| 2015/11/26 | 1,551 | 1,563 | 1,546 | 1,555 | 209,500 |
| 2015/11/25 | 1,590 | 1,592 | 1,569 | 1,569 | 283,400 |
| 2015/11/24 | 1,593 | 1,594 | 1,590 | 1,592 | 121,700 |
| 2015/11/20 | 1,588 | 1,593 | 1,586 | 1,591 | 66,900 |
| 2015/11/19 | 1,594 | 1,595 | 1,589 | 1,589 | 71,000 |
| 2015/11/18 | 1,589 | 1,594 | 1,589 | 1,594 | 58,800 |
| 2015/11/17 | 1,591 | 1,593 | 1,589 | 1,593 | 54,800 |
| 2015/11/16 | 1,588 | 1,593 | 1,588 | 1,589 | 45,100 |
| 2015/11/13 | 1,590 | 1,593 | 1,588 | 1,591 | 39,800 |
| 2015/11/12 | 1,596 | 1,598 | 1,591 | 1,593 | 61,200 |
| 2015/11/11 | 1,589 | 1,595 | 1,588 | 1,595 | 64,700 |
| 2015/11/10 | 1,584 | 1,590 | 1,584 | 1,589 | 33,900 |
| 2015/11/09 | 1,584 | 1,588 | 1,582 | 1,588 | 43,500 |
| 2015/11/06 | 1,568 | 1,581 | 1,566 | 1,579 | 33,800 |
| 2015/11/05 | 1,577 | 1,577 | 1,570 | 1,570 | 40,100 |
| 2015/11/04 | 1,584 | 1,587 | 1,577 | 1,577 | 40,000 |
| 2015/11/02 | 1,586 | 1,587 | 1,580 | 1,581 | 48,400 |
| 2015/10/30 | 1,588 | 1,596 | 1,587 | 1,587 | 45,500 |
| 2015/10/29 | 1,596 | 1,596 | 1,588 | 1,588 | 43,800 |
| 2015/10/28 | 1,591 | 1,595 | 1,588 | 1,594 | 36,900 |
| 2015/10/27 | 1,587 | 1,593 | 1,587 | 1,591 | 43,900 |
| 2015/10/26 | 1,583 | 1,588 | 1,581 | 1,586 | 31,400 |
| 2015/10/23 | 1,577 | 1,580 | 1,575 | 1,579 | 30,000 |
| 2015/10/22 | 1,578 | 1,578 | 1,573 | 1,575 | 19,000 |
| 2015/10/21 | 1,567 | 1,575 | 1,566 | 1,575 | 20,900 |
| 2015/10/20 | 1,568 | 1,571 | 1,564 | 1,567 | 17,300 |
| 2015/10/19 | 1,574 | 1,576 | 1,566 | 1,566 | 20,000 |
| 2015/10/16 | 1,570 | 1,579 | 1,563 | 1,574 | 38,400 |
| 2015/10/15 | 1,550 | 1,567 | 1,550 | 1,564 | 21,000 |
| 2015/10/14 | 1,550 | 1,559 | 1,546 | 1,556 | 24,000 |
| 2015/10/13 | 1,552 | 1,564 | 1,549 | 1,556 | 24,300 |
| 2015/10/09 | 1,548 | 1,555 | 1,531 | 1,555 | 25,900 |
| 2015/10/08 | 1,567 | 1,568 | 1,548 | 1,548 | 30,100 |
| 2015/10/07 | 1,563 | 1,567 | 1,560 | 1,566 | 18,600 |
| 2015/10/06 | 1,560 | 1,564 | 1,559 | 1,561 | 23,400 |
| 2015/10/05 | 1,545 | 1,557 | 1,541 | 1,557 | 26,300 |
| 2015/10/02 | 1,529 | 1,540 | 1,524 | 1,540 | 26,000 |
| 2015/10/01 | 1,530 | 1,533 | 1,521 | 1,529 | 29,500 |
| 2015/09/30 | 1,525 | 1,534 | 1,525 | 1,525 | 16,800 |
| 2015/09/29 | 1,530 | 1,533 | 1,511 | 1,522 | 22,300 |
| 2015/09/28 | 1,528 | 1,540 | 1,512 | 1,536 | 32,300 |
| 2015/09/25 | 1,500 | 1,510 | 1,495 | 1,510 | 30,300 |
| 2015/09/24 | 1,515 | 1,515 | 1,498 | 1,498 | 37,000 |
| 2015/09/18 | 1,516 | 1,525 | 1,506 | 1,507 | 20,300 |
| 2015/09/17 | 1,526 | 1,530 | 1,518 | 1,518 | 20,200 |
| 2015/09/16 | 1,540 | 1,540 | 1,525 | 1,526 | 10,600 |
| 2015/09/15 | 1,520 | 1,537 | 1,520 | 1,533 | 17,900 |
| 2015/09/14 | 1,520 | 1,525 | 1,517 | 1,519 | 16,100 |
| 2015/09/11 | 1,520 | 1,520 | 1,503 | 1,518 | 25,500 |
| 2015/09/10 | 1,502 | 1,502 | 1,491 | 1,498 | 23,200 |
| 2015/09/09 | 1,501 | 1,515 | 1,493 | 1,515 | 22,000 |
| 2015/09/08 | 1,501 | 1,507 | 1,490 | 1,490 | 12,300 |
| 2015/09/07 | 1,500 | 1,503 | 1,482 | 1,501 | 29,400 |
| 2015/09/04 | 1,508 | 1,515 | 1,501 | 1,504 | 20,900 |
| 2015/09/03 | 1,509 | 1,522 | 1,505 | 1,505 | 16,700 |
| 2015/09/02 | 1,520 | 1,528 | 1,505 | 1,508 | 27,200 |
| 2015/09/01 | 1,550 | 1,550 | 1,525 | 1,529 | 22,900 |
| 2015/08/31 | 1,536 | 1,547 | 1,522 | 1,547 | 24,000 |
| 2015/08/28 | 1,530 | 1,539 | 1,527 | 1,532 | 19,500 |
| 2015/08/27 | 1,522 | 1,542 | 1,520 | 1,520 | 32,900 |
| 2015/08/26 | 1,485 | 1,510 | 1,482 | 1,510 | 42,000 |
| 2015/08/25 | 1,496 | 1,505 | 1,431 | 1,485 | 89,900 |
| 2015/08/24 | 1,532 | 1,535 | 1,511 | 1,513 | 64,100 |
| 2015/08/21 | 1,545 | 1,558 | 1,538 | 1,538 | 31,900 |
| 2015/08/20 | 1,562 | 1,570 | 1,551 | 1,551 | 21,100 |
| 2015/08/19 | 1,572 | 1,575 | 1,562 | 1,563 | 14,900 |
| 2015/08/18 | 1,580 | 1,580 | 1,570 | 1,571 | 16,200 |
| 2015/08/17 | 1,577 | 1,577 | 1,571 | 1,576 | 19,100 |
| 2015/08/14 | 1,563 | 1,581 | 1,558 | 1,570 | 23,100 |
| 2015/08/13 | 1,559 | 1,565 | 1,556 | 1,561 | 17,300 |
| 2015/08/12 | 1,571 | 1,571 | 1,560 | 1,560 | 22,500 |
| 2015/08/11 | 1,582 | 1,583 | 1,561 | 1,569 | 37,300 |
| 2015/08/10 | 1,575 | 1,584 | 1,572 | 1,583 | 38,900 |
| 2015/08/07 | 1,577 | 1,577 | 1,564 | 1,575 | 18,500 |
| 2015/08/06 | 1,572 | 1,580 | 1,570 | 1,577 | 31,200 |
| 2015/08/05 | 1,570 | 1,577 | 1,566 | 1,572 | 35,000 |
| 2015/08/04 | 1,568 | 1,569 | 1,558 | 1,569 | 29,800 |
| 2015/08/03 | 1,549 | 1,568 | 1,544 | 1,568 | 40,000 |
| 2015/07/31 | 1,541 | 1,544 | 1,532 | 1,544 | 20,100 |
| 2015/07/30 | 1,540 | 1,543 | 1,530 | 1,540 | 61,100 |
| 2015/07/29 | 1,540 | 1,542 | 1,531 | 1,538 | 14,300 |
| 2015/07/28 | 1,531 | 1,538 | 1,527 | 1,536 | 24,600 |
| 2015/07/27 | 1,545 | 1,545 | 1,531 | 1,531 | 21,400 |
| 2015/07/24 | 1,542 | 1,544 | 1,538 | 1,540 | 16,200 |
| 2015/07/23 | 1,545 | 1,545 | 1,538 | 1,544 | 16,400 |
| 2015/07/22 | 1,540 | 1,546 | 1,535 | 1,540 | 36,100 |
| 2015/07/21 | 1,533 | 1,537 | 1,531 | 1,537 | 24,100 |
| 2015/07/17 | 1,533 | 1,534 | 1,528 | 1,532 | 30,100 |
| 2015/07/16 | 1,531 | 1,540 | 1,526 | 1,528 | 46,400 |
| 2015/07/15 | 1,535 | 1,541 | 1,521 | 1,541 | 64,300 |
| 2015/07/14 | 1,553 | 1,556 | 1,545 | 1,555 | 22,600 |
| 2015/07/13 | 1,540 | 1,548 | 1,536 | 1,544 | 18,900 |
| 2015/07/10 | 1,548 | 1,548 | 1,535 | 1,539 | 31,700 |
| 2015/07/09 | 1,531 | 1,549 | 1,520 | 1,547 | 51,300 |
| 2015/07/08 | 1,580 | 1,582 | 1,549 | 1,549 | 39,400 |
| 2015/07/07 | 1,563 | 1,580 | 1,562 | 1,580 | 68,600 |
| 2015/07/06 | 1,543 | 1,565 | 1,543 | 1,555 | 30,300 |
| 2015/07/03 | 1,570 | 1,570 | 1,543 | 1,545 | 28,200 |
| 2015/07/02 | 1,572 | 1,572 | 1,560 | 1,560 | 14,900 |
| 2015/07/01 | 1,572 | 1,574 | 1,557 | 1,564 | 31,100 |
| 2015/06/30 | 1,537 | 1,569 | 1,537 | 1,569 | 41,400 |
| 2015/06/29 | 1,540 | 1,550 | 1,537 | 1,541 | 34,400 |
| 2015/06/26 | 1,565 | 1,569 | 1,553 | 1,553 | 31,800 |
| 2015/06/25 | 1,570 | 1,575 | 1,564 | 1,568 | 25,200 |
| 2015/06/24 | 1,568 | 1,573 | 1,561 | 1,571 | 41,600 |
| 2015/06/23 | 1,555 | 1,568 | 1,553 | 1,566 | 50,700 |
| 2015/06/22 | 1,550 | 1,556 | 1,547 | 1,554 | 55,300 |
| 2015/06/19 | 1,539 | 1,545 | 1,535 | 1,545 | 24,800 |
| 2015/06/18 | 1,541 | 1,542 | 1,535 | 1,537 | 24,100 |
| 2015/06/17 | 1,536 | 1,542 | 1,531 | 1,541 | 32,900 |
| 2015/06/16 | 1,535 | 1,548 | 1,532 | 1,533 | 46,800 |
| 2015/06/15 | 1,533 | 1,540 | 1,532 | 1,540 | 19,900 |
| 2015/06/12 | 1,534 | 1,541 | 1,532 | 1,536 | 30,800 |
| 2015/06/11 | 1,538 | 1,544 | 1,531 | 1,533 | 25,700 |
| 2015/06/10 | 1,531 | 1,539 | 1,530 | 1,532 | 14,300 |
| 2015/06/09 | 1,540 | 1,541 | 1,532 | 1,533 | 24,500 |
| 2015/06/08 | 1,540 | 1,546 | 1,539 | 1,540 | 29,300 |
| 2015/06/05 | 1,531 | 1,540 | 1,531 | 1,538 | 20,700 |
| 2015/06/04 | 1,530 | 1,544 | 1,526 | 1,540 | 39,900 |
| 2015/06/03 | 1,521 | 1,530 | 1,521 | 1,523 | 24,600 |
| 2015/06/02 | 1,521 | 1,527 | 1,520 | 1,524 | 16,100 |
| 2015/06/01 | 1,521 | 1,529 | 1,519 | 1,523 | 30,900 |
| 2015/05/29 | 1,521 | 1,528 | 1,520 | 1,522 | 38,500 |
| 2015/05/28 | 1,520 | 1,535 | 1,519 | 1,521 | 32,900 |
| 2015/05/27 | 1,528 | 1,528 | 1,513 | 1,520 | 72,800 |
| 2015/05/26 | 1,542 | 1,547 | 1,535 | 1,535 | 48,600 |
| 2015/05/25 | 1,539 | 1,548 | 1,538 | 1,547 | 42,100 |
| 2015/05/22 | 1,543 | 1,543 | 1,536 | 1,540 | 32,600 |
| 2015/05/21 | 1,542 | 1,544 | 1,538 | 1,541 | 40,100 |
| 2015/05/20 | 1,539 | 1,543 | 1,537 | 1,542 | 29,000 |
| 2015/05/19 | 1,539 | 1,542 | 1,537 | 1,539 | 30,100 |
| 2015/05/18 | 1,536 | 1,540 | 1,534 | 1,539 | 17,200 |
| 2015/05/15 | 1,535 | 1,540 | 1,531 | 1,533 | 29,500 |
| 2015/05/14 | 1,545 | 1,547 | 1,530 | 1,530 | 42,000 |
| 2015/05/13 | 1,535 | 1,545 | 1,534 | 1,545 | 31,600 |
| 2015/05/12 | 1,534 | 1,538 | 1,532 | 1,538 | 26,700 |
| 2015/05/11 | 1,536 | 1,537 | 1,531 | 1,533 | 28,800 |
| 2015/05/08 | 1,532 | 1,536 | 1,528 | 1,532 | 24,600 |
| 2015/05/07 | 1,530 | 1,539 | 1,526 | 1,532 | 31,400 |
| 2015/05/01 | 1,535 | 1,539 | 1,530 | 1,532 | 49,600 |
| 2015/04/30 | 1,550 | 1,552 | 1,541 | 1,543 | 45,100 |
| 2015/04/28 | 1,550 | 1,557 | 1,550 | 1,553 | 31,600 |
| 2015/04/27 | 1,548 | 1,550 | 1,544 | 1,549 | 21,200 |
| 2015/04/24 | 1,546 | 1,547 | 1,543 | 1,546 | 23,900 |
| 2015/04/23 | 1,550 | 1,550 | 1,543 | 1,546 | 25,500 |
| 2015/04/22 | 1,540 | 1,543 | 1,536 | 1,542 | 25,600 |
| 2015/04/21 | 1,538 | 1,546 | 1,533 | 1,537 | 44,300 |
| 2015/04/20 | 1,538 | 1,545 | 1,531 | 1,538 | 43,800 |
| 2015/04/17 | 1,559 | 1,559 | 1,545 | 1,545 | 55,000 |
| 2015/04/16 | 1,570 | 1,570 | 1,556 | 1,560 | 37,400 |
| 2015/04/15 | 1,600 | 1,600 | 1,557 | 1,569 | 104,100 |
| 2015/04/14 | 1,599 | 1,603 | 1,597 | 1,601 | 35,500 |
| 2015/04/13 | 1,601 | 1,605 | 1,592 | 1,595 | 27,100 |
| 2015/04/10 | 1,593 | 1,602 | 1,593 | 1,601 | 54,500 |
| 2015/04/09 | 1,595 | 1,599 | 1,592 | 1,596 | 34,300 |
| 2015/04/08 | 1,590 | 1,596 | 1,590 | 1,595 | 43,700 |
| 2015/04/07 | 1,581 | 1,591 | 1,581 | 1,590 | 36,800 |
| 2015/04/06 | 1,580 | 1,590 | 1,577 | 1,581 | 34,700 |
| 2015/04/03 | 1,576 | 1,580 | 1,575 | 1,580 | 19,300 |
| 2015/04/02 | 1,572 | 1,584 | 1,571 | 1,580 | 25,800 |
| 2015/04/01 | 1,574 | 1,578 | 1,570 | 1,572 | 29,500 |
| 2015/03/31 | 1,587 | 1,592 | 1,574 | 1,574 | 44,700 |
| 2015/03/30 | 1,570 | 1,585 | 1,570 | 1,585 | 40,600 |
| 2015/03/27 | 1,569 | 1,584 | 1,565 | 1,570 | 34,100 |
| 2015/03/26 | 1,583 | 1,584 | 1,570 | 1,573 | 41,200 |
| 2015/03/25 | 1,577 | 1,584 | 1,574 | 1,581 | 57,100 |
| 2015/03/24 | 1,570 | 1,574 | 1,564 | 1,570 | 21,900 |
| 2015/03/23 | 1,577 | 1,577 | 1,567 | 1,577 | 23,100 |
| 2015/03/20 | 1,562 | 1,575 | 1,562 | 1,575 | 29,900 |
| 2015/03/19 | 1,573 | 1,573 | 1,560 | 1,562 | 26,300 |
| 2015/03/18 | 1,572 | 1,575 | 1,569 | 1,573 | 23,900 |
| 2015/03/17 | 1,568 | 1,574 | 1,568 | 1,570 | 22,200 |
| 2015/03/16 | 1,572 | 1,577 | 1,564 | 1,568 | 24,600 |
| 2015/03/13 | 1,585 | 1,585 | 1,575 | 1,577 | 51,600 |
| 2015/03/12 | 1,580 | 1,582 | 1,568 | 1,573 | 31,300 |
| 2015/03/11 | 1,574 | 1,581 | 1,566 | 1,571 | 40,400 |
| 2015/03/10 | 1,564 | 1,574 | 1,564 | 1,574 | 48,200 |
| 2015/03/09 | 1,556 | 1,564 | 1,555 | 1,564 | 27,100 |
| 2015/03/06 | 1,554 | 1,563 | 1,552 | 1,562 | 32,300 |
| 2015/03/05 | 1,551 | 1,557 | 1,551 | 1,556 | 17,500 |
| 2015/03/04 | 1,550 | 1,557 | 1,550 | 1,556 | 28,500 |
| 2015/03/03 | 1,554 | 1,559 | 1,551 | 1,552 | 30,000 |
| 2015/03/02 | 1,575 | 1,575 | 1,551 | 1,554 | 57,500 |
| 2015/02/27 | 1,584 | 1,584 | 1,573 | 1,578 | 53,600 |
| 2015/02/26 | 1,576 | 1,589 | 1,560 | 1,585 | 51,400 |
| 2015/02/25 | 1,591 | 1,593 | 1,571 | 1,581 | 48,200 |
| 2015/02/24 | 1,592 | 1,600 | 1,588 | 1,591 | 46,500 |
| 2015/02/23 | 1,600 | 1,600 | 1,583 | 1,592 | 29,000 |
| 2015/02/20 | 1,600 | 1,600 | 1,584 | 1,592 | 32,200 |
| 2015/02/19 | 1,586 | 1,602 | 1,586 | 1,599 | 85,500 |
| 2015/02/18 | 1,575 | 1,584 | 1,574 | 1,583 | 35,500 |
| 2015/02/17 | 1,570 | 1,578 | 1,568 | 1,574 | 23,300 |
| 2015/02/16 | 1,572 | 1,580 | 1,570 | 1,572 | 31,200 |
| 2015/02/13 | 1,565 | 1,575 | 1,561 | 1,572 | 58,000 |
| 2015/02/12 | 1,563 | 1,567 | 1,557 | 1,557 | 50,100 |
| 2015/02/10 | 1,548 | 1,560 | 1,548 | 1,560 | 58,400 |
| 2015/02/09 | 1,540 | 1,549 | 1,537 | 1,548 | 24,100 |
| 2015/02/06 | 1,537 | 1,548 | 1,536 | 1,540 | 23,300 |
| 2015/02/05 | 1,528 | 1,540 | 1,528 | 1,536 | 21,200 |
| 2015/02/04 | 1,523 | 1,540 | 1,523 | 1,538 | 25,900 |
| 2015/02/03 | 1,530 | 1,530 | 1,521 | 1,523 | 24,600 |
| 2015/02/02 | 1,533 | 1,541 | 1,531 | 1,534 | 27,000 |
| 2015/01/30 | 1,532 | 1,535 | 1,530 | 1,534 | 27,600 |
| 2015/01/29 | 1,525 | 1,534 | 1,521 | 1,527 | 20,500 |
| 2015/01/28 | 1,512 | 1,535 | 1,512 | 1,531 | 28,400 |
| 2015/01/27 | 1,514 | 1,514 | 1,508 | 1,514 | 30,700 |
| 2015/01/26 | 1,513 | 1,525 | 1,510 | 1,513 | 26,900 |
| 2015/01/23 | 1,518 | 1,528 | 1,510 | 1,515 | 25,000 |
| 2015/01/22 | 1,540 | 1,542 | 1,508 | 1,518 | 56,600 |
| 2015/01/21 | 1,527 | 1,539 | 1,522 | 1,534 | 42,800 |
| 2015/01/20 | 1,515 | 1,527 | 1,513 | 1,522 | 29,600 |
| 2015/01/19 | 1,501 | 1,515 | 1,501 | 1,506 | 25,400 |
| 2015/01/16 | 1,504 | 1,506 | 1,496 | 1,501 | 50,300 |
| 2015/01/15 | 1,512 | 1,520 | 1,500 | 1,506 | 70,200 |
| 2015/01/14 | 1,543 | 1,548 | 1,505 | 1,512 | 107,400 |
| 2015/01/13 | 1,538 | 1,559 | 1,528 | 1,557 | 64,200 |
| 2015/01/09 | 1,537 | 1,548 | 1,537 | 1,541 | 32,800 |
| 2015/01/08 | 1,536 | 1,545 | 1,530 | 1,537 | 28,700 |
| 2015/01/07 | 1,540 | 1,547 | 1,531 | 1,531 | 43,900 |
| 2015/01/06 | 1,556 | 1,556 | 1,540 | 1,540 | 53,400 |
| 2015/01/05 | 1,566 | 1,566 | 1,557 | 1,558 | 32,200 |