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 |
|---|---|---|---|---|---|
| 2016/12/30 | 1,753 | 1,772 | 1,751 | 1,763 | 34,100 |
| 2016/12/29 | 1,756 | 1,761 | 1,747 | 1,751 | 27,300 |
| 2016/12/28 | 1,745 | 1,761 | 1,741 | 1,758 | 29,200 |
| 2016/12/27 | 1,756 | 1,763 | 1,742 | 1,743 | 23,800 |
| 2016/12/26 | 1,746 | 1,764 | 1,740 | 1,756 | 34,800 |
| 2016/12/22 | 1,751 | 1,762 | 1,751 | 1,758 | 20,900 |
| 2016/12/21 | 1,775 | 1,776 | 1,757 | 1,757 | 42,800 |
| 2016/12/20 | 1,776 | 1,792 | 1,772 | 1,788 | 36,100 |
| 2016/12/19 | 1,785 | 1,790 | 1,775 | 1,785 | 24,400 |
| 2016/12/16 | 1,796 | 1,802 | 1,791 | 1,791 | 21,500 |
| 2016/12/15 | 1,799 | 1,807 | 1,788 | 1,793 | 39,000 |
| 2016/12/14 | 1,797 | 1,814 | 1,792 | 1,808 | 76,600 |
| 2016/12/13 | 1,773 | 1,790 | 1,765 | 1,788 | 55,800 |
| 2016/12/12 | 1,745 | 1,777 | 1,736 | 1,775 | 59,900 |
| 2016/12/09 | 1,739 | 1,749 | 1,736 | 1,748 | 50,100 |
| 2016/12/08 | 1,734 | 1,739 | 1,725 | 1,736 | 51,300 |
| 2016/12/07 | 1,735 | 1,735 | 1,722 | 1,731 | 37,300 |
| 2016/12/06 | 1,729 | 1,732 | 1,719 | 1,727 | 37,600 |
| 2016/12/05 | 1,724 | 1,725 | 1,707 | 1,716 | 32,700 |
| 2016/12/02 | 1,735 | 1,740 | 1,722 | 1,732 | 50,800 |
| 2016/12/01 | 1,779 | 1,780 | 1,726 | 1,732 | 111,200 |
| 2016/11/30 | 1,800 | 1,800 | 1,776 | 1,779 | 60,400 |
| 2016/11/29 | 1,790 | 1,802 | 1,785 | 1,801 | 58,400 |
| 2016/11/28 | 1,812 | 1,812 | 1,786 | 1,797 | 228,400 |
| 2016/11/25 | 1,830 | 1,837 | 1,821 | 1,822 | 277,600 |
| 2016/11/24 | 1,846 | 1,849 | 1,836 | 1,837 | 106,100 |
| 2016/11/22 | 1,831 | 1,847 | 1,824 | 1,844 | 74,700 |
| 2016/11/21 | 1,808 | 1,838 | 1,808 | 1,831 | 71,300 |
| 2016/11/18 | 1,799 | 1,805 | 1,797 | 1,801 | 60,200 |
| 2016/11/17 | 1,798 | 1,811 | 1,795 | 1,796 | 75,200 |
| 2016/11/16 | 1,802 | 1,806 | 1,795 | 1,801 | 60,200 |
| 2016/11/15 | 1,804 | 1,805 | 1,795 | 1,802 | 57,800 |
| 2016/11/14 | 1,810 | 1,819 | 1,805 | 1,812 | 43,500 |
| 2016/11/11 | 1,838 | 1,840 | 1,791 | 1,801 | 102,700 |
| 2016/11/10 | 1,821 | 1,846 | 1,821 | 1,839 | 71,700 |
| 2016/11/09 | 1,813 | 1,820 | 1,784 | 1,799 | 66,200 |
| 2016/11/08 | 1,827 | 1,828 | 1,803 | 1,811 | 52,700 |
| 2016/11/07 | 1,832 | 1,840 | 1,822 | 1,831 | 38,300 |
| 2016/11/04 | 1,825 | 1,832 | 1,806 | 1,831 | 42,000 |
| 2016/11/02 | 1,823 | 1,828 | 1,813 | 1,825 | 38,300 |
| 2016/11/01 | 1,820 | 1,834 | 1,815 | 1,834 | 40,800 |
| 2016/10/31 | 1,818 | 1,829 | 1,810 | 1,827 | 49,200 |
| 2016/10/28 | 1,838 | 1,838 | 1,812 | 1,819 | 57,300 |
| 2016/10/27 | 1,830 | 1,840 | 1,828 | 1,835 | 48,400 |
| 2016/10/26 | 1,850 | 1,851 | 1,827 | 1,827 | 63,800 |
| 2016/10/25 | 1,844 | 1,860 | 1,844 | 1,860 | 61,600 |
| 2016/10/24 | 1,817 | 1,843 | 1,812 | 1,842 | 73,800 |
| 2016/10/21 | 1,798 | 1,822 | 1,792 | 1,822 | 109,800 |
| 2016/10/20 | 1,776 | 1,798 | 1,763 | 1,795 | 76,800 |
| 2016/10/19 | 1,780 | 1,820 | 1,751 | 1,779 | 137,700 |
| 2016/10/18 | 1,720 | 1,790 | 1,712 | 1,788 | 161,600 |
| 2016/10/17 | 1,700 | 1,728 | 1,687 | 1,719 | 205,300 |
| 2016/10/14 | 1,648 | 1,654 | 1,646 | 1,646 | 19,800 |
| 2016/10/13 | 1,655 | 1,659 | 1,647 | 1,652 | 28,600 |
| 2016/10/12 | 1,644 | 1,653 | 1,641 | 1,652 | 23,400 |
| 2016/10/11 | 1,641 | 1,656 | 1,641 | 1,654 | 36,600 |
| 2016/10/07 | 1,640 | 1,642 | 1,634 | 1,639 | 33,400 |
| 2016/10/06 | 1,658 | 1,658 | 1,636 | 1,640 | 34,900 |
| 2016/10/05 | 1,650 | 1,655 | 1,642 | 1,655 | 44,200 |
| 2016/10/04 | 1,639 | 1,649 | 1,638 | 1,641 | 26,200 |
| 2016/10/03 | 1,635 | 1,649 | 1,629 | 1,641 | 20,600 |
| 2016/09/30 | 1,635 | 1,635 | 1,623 | 1,626 | 26,700 |
| 2016/09/29 | 1,653 | 1,655 | 1,636 | 1,638 | 31,900 |
| 2016/09/28 | 1,637 | 1,645 | 1,631 | 1,645 | 31,000 |
| 2016/09/27 | 1,622 | 1,630 | 1,612 | 1,630 | 34,900 |
| 2016/09/26 | 1,628 | 1,630 | 1,621 | 1,625 | 22,500 |
| 2016/09/23 | 1,628 | 1,630 | 1,610 | 1,626 | 38,200 |
| 2016/09/21 | 1,605 | 1,622 | 1,605 | 1,621 | 24,500 |
| 2016/09/20 | 1,610 | 1,620 | 1,603 | 1,609 | 23,800 |
| 2016/09/16 | 1,601 | 1,620 | 1,601 | 1,616 | 14,900 |
| 2016/09/15 | 1,608 | 1,615 | 1,605 | 1,610 | 13,000 |
| 2016/09/14 | 1,609 | 1,620 | 1,607 | 1,612 | 7,500 |
| 2016/09/13 | 1,618 | 1,625 | 1,611 | 1,615 | 13,400 |
| 2016/09/12 | 1,613 | 1,615 | 1,605 | 1,611 | 13,300 |
| 2016/09/09 | 1,613 | 1,620 | 1,608 | 1,615 | 22,300 |
| 2016/09/08 | 1,610 | 1,615 | 1,595 | 1,610 | 15,000 |
| 2016/09/07 | 1,602 | 1,612 | 1,591 | 1,607 | 19,600 |
| 2016/09/06 | 1,598 | 1,606 | 1,590 | 1,602 | 20,600 |
| 2016/09/05 | 1,599 | 1,610 | 1,596 | 1,600 | 22,100 |
| 2016/09/02 | 1,572 | 1,596 | 1,572 | 1,595 | 18,000 |
| 2016/09/01 | 1,565 | 1,585 | 1,562 | 1,585 | 11,000 |
| 2016/08/31 | 1,565 | 1,569 | 1,556 | 1,565 | 20,500 |
| 2016/08/30 | 1,575 | 1,575 | 1,560 | 1,571 | 22,500 |
| 2016/08/29 | 1,589 | 1,589 | 1,573 | 1,579 | 18,400 |
| 2016/08/26 | 1,605 | 1,605 | 1,570 | 1,573 | 42,800 |
| 2016/08/25 | 1,611 | 1,616 | 1,601 | 1,604 | 11,400 |
| 2016/08/24 | 1,610 | 1,613 | 1,600 | 1,609 | 13,800 |
| 2016/08/23 | 1,608 | 1,608 | 1,598 | 1,599 | 16,400 |
| 2016/08/22 | 1,611 | 1,611 | 1,592 | 1,605 | 19,000 |
| 2016/08/19 | 1,608 | 1,610 | 1,595 | 1,599 | 28,500 |
| 2016/08/18 | 1,610 | 1,616 | 1,602 | 1,607 | 11,400 |
| 2016/08/17 | 1,616 | 1,618 | 1,605 | 1,609 | 20,300 |
| 2016/08/16 | 1,621 | 1,624 | 1,615 | 1,616 | 16,900 |
| 2016/08/15 | 1,658 | 1,658 | 1,616 | 1,621 | 16,700 |
| 2016/08/12 | 1,632 | 1,660 | 1,628 | 1,658 | 30,800 |
| 2016/08/10 | 1,618 | 1,630 | 1,616 | 1,621 | 21,100 |
| 2016/08/09 | 1,632 | 1,632 | 1,616 | 1,627 | 20,600 |
| 2016/08/08 | 1,637 | 1,637 | 1,615 | 1,632 | 18,000 |
| 2016/08/05 | 1,632 | 1,635 | 1,606 | 1,614 | 17,600 |
| 2016/08/04 | 1,658 | 1,658 | 1,621 | 1,632 | 21,400 |
| 2016/08/03 | 1,710 | 1,710 | 1,631 | 1,634 | 60,300 |
| 2016/08/02 | 1,710 | 1,734 | 1,708 | 1,720 | 22,600 |
| 2016/08/01 | 1,715 | 1,716 | 1,698 | 1,711 | 22,700 |
| 2016/07/29 | 1,692 | 1,709 | 1,682 | 1,709 | 14,300 |
| 2016/07/28 | 1,694 | 1,707 | 1,679 | 1,693 | 18,400 |
| 2016/07/27 | 1,679 | 1,708 | 1,665 | 1,694 | 27,000 |
| 2016/07/26 | 1,652 | 1,668 | 1,652 | 1,659 | 16,400 |
| 2016/07/25 | 1,662 | 1,679 | 1,652 | 1,658 | 33,300 |
| 2016/07/22 | 1,700 | 1,710 | 1,665 | 1,683 | 26,300 |
| 2016/07/21 | 1,714 | 1,728 | 1,687 | 1,699 | 32,000 |
| 2016/07/20 | 1,691 | 1,707 | 1,688 | 1,703 | 27,000 |
| 2016/07/19 | 1,720 | 1,739 | 1,685 | 1,696 | 41,400 |
| 2016/07/15 | 1,745 | 1,745 | 1,710 | 1,740 | 100,900 |
| 2016/07/14 | 1,718 | 1,758 | 1,716 | 1,748 | 84,900 |
| 2016/07/13 | 1,700 | 1,720 | 1,693 | 1,719 | 99,000 |
| 2016/07/12 | 1,663 | 1,695 | 1,650 | 1,682 | 45,400 |
| 2016/07/11 | 1,660 | 1,672 | 1,641 | 1,665 | 19,900 |
| 2016/07/08 | 1,666 | 1,666 | 1,625 | 1,630 | 16,000 |
| 2016/07/07 | 1,636 | 1,666 | 1,633 | 1,666 | 29,600 |
| 2016/07/06 | 1,632 | 1,641 | 1,622 | 1,641 | 17,800 |
| 2016/07/05 | 1,650 | 1,651 | 1,635 | 1,644 | 15,900 |
| 2016/07/04 | 1,640 | 1,650 | 1,640 | 1,649 | 16,900 |
| 2016/07/01 | 1,640 | 1,649 | 1,621 | 1,640 | 19,600 |
| 2016/06/30 | 1,649 | 1,652 | 1,630 | 1,640 | 18,000 |
| 2016/06/29 | 1,646 | 1,655 | 1,637 | 1,653 | 21,700 |
| 2016/06/28 | 1,629 | 1,646 | 1,620 | 1,640 | 27,600 |
| 2016/06/27 | 1,596 | 1,648 | 1,592 | 1,638 | 39,200 |
| 2016/06/24 | 1,621 | 1,634 | 1,580 | 1,596 | 34,900 |
| 2016/06/23 | 1,625 | 1,630 | 1,616 | 1,623 | 13,300 |
| 2016/06/22 | 1,637 | 1,637 | 1,615 | 1,629 | 16,500 |
| 2016/06/21 | 1,613 | 1,630 | 1,611 | 1,629 | 9,600 |
| 2016/06/20 | 1,618 | 1,631 | 1,618 | 1,623 | 9,200 |
| 2016/06/17 | 1,629 | 1,638 | 1,616 | 1,621 | 17,100 |
| 2016/06/16 | 1,640 | 1,644 | 1,617 | 1,622 | 25,300 |
| 2016/06/15 | 1,623 | 1,639 | 1,623 | 1,628 | 19,800 |
| 2016/06/14 | 1,642 | 1,654 | 1,621 | 1,647 | 23,100 |
| 2016/06/13 | 1,652 | 1,664 | 1,642 | 1,650 | 23,500 |
| 2016/06/10 | 1,700 | 1,700 | 1,676 | 1,691 | 56,500 |
| 2016/06/09 | 1,660 | 1,700 | 1,660 | 1,700 | 108,900 |
| 2016/06/08 | 1,649 | 1,660 | 1,644 | 1,660 | 61,400 |
| 2016/06/07 | 1,625 | 1,647 | 1,622 | 1,646 | 80,900 |
| 2016/06/06 | 1,598 | 1,620 | 1,593 | 1,619 | 37,100 |
| 2016/06/03 | 1,585 | 1,598 | 1,583 | 1,598 | 11,600 |
| 2016/06/02 | 1,598 | 1,598 | 1,586 | 1,586 | 11,000 |
| 2016/06/01 | 1,607 | 1,607 | 1,595 | 1,598 | 9,500 |
| 2016/05/31 | 1,582 | 1,605 | 1,581 | 1,602 | 16,000 |
| 2016/05/30 | 1,592 | 1,592 | 1,582 | 1,583 | 15,900 |
| 2016/05/27 | 1,595 | 1,597 | 1,589 | 1,592 | 11,600 |
| 2016/05/26 | 1,606 | 1,607 | 1,596 | 1,598 | 14,300 |
| 2016/05/25 | 1,599 | 1,605 | 1,598 | 1,605 | 18,900 |
| 2016/05/24 | 1,605 | 1,607 | 1,599 | 1,599 | 14,500 |
| 2016/05/23 | 1,600 | 1,609 | 1,592 | 1,608 | 32,700 |
| 2016/05/20 | 1,589 | 1,596 | 1,585 | 1,594 | 14,600 |
| 2016/05/19 | 1,597 | 1,598 | 1,587 | 1,591 | 12,800 |
| 2016/05/18 | 1,590 | 1,595 | 1,581 | 1,590 | 17,900 |
| 2016/05/17 | 1,586 | 1,599 | 1,584 | 1,595 | 13,500 |
| 2016/05/16 | 1,581 | 1,598 | 1,581 | 1,583 | 14,300 |
| 2016/05/13 | 1,599 | 1,599 | 1,580 | 1,581 | 19,200 |
| 2016/05/12 | 1,600 | 1,610 | 1,591 | 1,600 | 18,900 |
| 2016/05/11 | 1,623 | 1,626 | 1,603 | 1,603 | 21,200 |
| 2016/05/10 | 1,630 | 1,632 | 1,620 | 1,620 | 21,700 |
| 2016/05/09 | 1,615 | 1,629 | 1,612 | 1,628 | 22,900 |
| 2016/05/06 | 1,601 | 1,619 | 1,600 | 1,616 | 23,000 |
| 2016/05/02 | 1,600 | 1,606 | 1,588 | 1,602 | 18,500 |
| 2016/04/28 | 1,623 | 1,633 | 1,610 | 1,615 | 28,400 |
| 2016/04/27 | 1,624 | 1,629 | 1,616 | 1,618 | 14,700 |
| 2016/04/26 | 1,620 | 1,623 | 1,613 | 1,621 | 19,900 |
| 2016/04/25 | 1,639 | 1,639 | 1,617 | 1,621 | 14,600 |
| 2016/04/22 | 1,641 | 1,641 | 1,623 | 1,635 | 23,600 |
| 2016/04/21 | 1,626 | 1,644 | 1,626 | 1,641 | 32,700 |
| 2016/04/20 | 1,642 | 1,643 | 1,615 | 1,617 | 28,800 |
| 2016/04/19 | 1,654 | 1,654 | 1,638 | 1,642 | 28,000 |
| 2016/04/18 | 1,655 | 1,655 | 1,637 | 1,655 | 53,200 |
| 2016/04/15 | 1,605 | 1,680 | 1,605 | 1,663 | 195,400 |
| 2016/04/14 | 1,555 | 1,579 | 1,551 | 1,579 | 20,800 |
| 2016/04/13 | 1,560 | 1,560 | 1,545 | 1,555 | 10,300 |
| 2016/04/12 | 1,548 | 1,557 | 1,548 | 1,548 | 7,100 |
| 2016/04/11 | 1,556 | 1,559 | 1,547 | 1,557 | 11,200 |
| 2016/04/08 | 1,541 | 1,564 | 1,533 | 1,556 | 16,200 |
| 2016/04/07 | 1,562 | 1,569 | 1,542 | 1,564 | 21,000 |
| 2016/04/06 | 1,521 | 1,549 | 1,519 | 1,544 | 22,100 |
| 2016/04/05 | 1,529 | 1,541 | 1,518 | 1,519 | 18,300 |
| 2016/04/04 | 1,534 | 1,547 | 1,524 | 1,547 | 20,000 |
| 2016/04/01 | 1,562 | 1,562 | 1,517 | 1,517 | 28,800 |
| 2016/03/31 | 1,582 | 1,583 | 1,546 | 1,546 | 19,300 |
| 2016/03/30 | 1,571 | 1,593 | 1,568 | 1,582 | 21,100 |
| 2016/03/29 | 1,560 | 1,581 | 1,553 | 1,581 | 21,600 |
| 2016/03/28 | 1,543 | 1,558 | 1,542 | 1,558 | 19,000 |
| 2016/03/25 | 1,542 | 1,558 | 1,537 | 1,540 | 21,400 |
| 2016/03/24 | 1,564 | 1,564 | 1,548 | 1,552 | 20,100 |
| 2016/03/23 | 1,582 | 1,586 | 1,563 | 1,566 | 28,400 |
| 2016/03/22 | 1,578 | 1,594 | 1,568 | 1,584 | 29,200 |
| 2016/03/18 | 1,569 | 1,569 | 1,545 | 1,559 | 33,200 |
| 2016/03/17 | 1,580 | 1,584 | 1,558 | 1,571 | 43,300 |
| 2016/03/16 | 1,632 | 1,635 | 1,580 | 1,586 | 57,400 |
| 2016/03/15 | 1,610 | 1,639 | 1,608 | 1,632 | 116,500 |
| 2016/03/14 | 1,595 | 1,610 | 1,587 | 1,610 | 95,300 |
| 2016/03/11 | 1,580 | 1,600 | 1,577 | 1,582 | 66,200 |
| 2016/03/10 | 1,588 | 1,598 | 1,584 | 1,597 | 67,200 |
| 2016/03/09 | 1,589 | 1,592 | 1,583 | 1,584 | 48,300 |
| 2016/03/08 | 1,585 | 1,595 | 1,579 | 1,588 | 64,300 |
| 2016/03/07 | 1,580 | 1,586 | 1,576 | 1,583 | 45,400 |
| 2016/03/04 | 1,577 | 1,580 | 1,570 | 1,578 | 44,700 |
| 2016/03/03 | 1,554 | 1,574 | 1,552 | 1,574 | 44,100 |
| 2016/03/02 | 1,537 | 1,560 | 1,531 | 1,554 | 58,100 |
| 2016/03/01 | 1,504 | 1,532 | 1,504 | 1,530 | 40,700 |
| 2016/02/29 | 1,489 | 1,512 | 1,487 | 1,504 | 25,700 |
| 2016/02/26 | 1,479 | 1,495 | 1,475 | 1,489 | 19,000 |
| 2016/02/25 | 1,455 | 1,485 | 1,444 | 1,485 | 39,100 |
| 2016/02/24 | 1,435 | 1,438 | 1,420 | 1,433 | 33,000 |
| 2016/02/23 | 1,477 | 1,480 | 1,440 | 1,446 | 34,100 |
| 2016/02/22 | 1,490 | 1,494 | 1,456 | 1,460 | 32,200 |
| 2016/02/19 | 1,513 | 1,530 | 1,471 | 1,482 | 65,800 |
| 2016/02/18 | 1,443 | 1,443 | 1,420 | 1,423 | 13,600 |
| 2016/02/17 | 1,440 | 1,440 | 1,416 | 1,423 | 18,600 |
| 2016/02/16 | 1,426 | 1,441 | 1,418 | 1,427 | 21,300 |
| 2016/02/15 | 1,430 | 1,430 | 1,406 | 1,425 | 23,500 |
| 2016/02/12 | 1,420 | 1,427 | 1,386 | 1,386 | 60,500 |
| 2016/02/10 | 1,500 | 1,517 | 1,448 | 1,453 | 38,700 |
| 2016/02/09 | 1,492 | 1,514 | 1,492 | 1,504 | 15,000 |
| 2016/02/08 | 1,495 | 1,543 | 1,492 | 1,524 | 21,600 |
| 2016/02/05 | 1,497 | 1,508 | 1,494 | 1,498 | 15,200 |
| 2016/02/04 | 1,535 | 1,535 | 1,507 | 1,509 | 13,600 |
| 2016/02/03 | 1,530 | 1,539 | 1,511 | 1,535 | 22,300 |
| 2016/02/02 | 1,543 | 1,550 | 1,538 | 1,548 | 14,900 |
| 2016/02/01 | 1,535 | 1,545 | 1,530 | 1,542 | 21,000 |
| 2016/01/29 | 1,515 | 1,539 | 1,508 | 1,534 | 19,800 |
| 2016/01/28 | 1,502 | 1,514 | 1,495 | 1,513 | 14,100 |
| 2016/01/27 | 1,500 | 1,506 | 1,485 | 1,506 | 17,400 |
| 2016/01/26 | 1,490 | 1,490 | 1,478 | 1,480 | 19,000 |
| 2016/01/25 | 1,503 | 1,503 | 1,485 | 1,490 | 29,700 |
| 2016/01/22 | 1,471 | 1,480 | 1,446 | 1,477 | 29,100 |
| 2016/01/21 | 1,448 | 1,463 | 1,422 | 1,434 | 49,400 |
| 2016/01/20 | 1,483 | 1,483 | 1,451 | 1,451 | 33,200 |
| 2016/01/19 | 1,477 | 1,486 | 1,470 | 1,472 | 18,000 |
| 2016/01/18 | 1,452 | 1,486 | 1,450 | 1,477 | 32,900 |
| 2016/01/15 | 1,515 | 1,532 | 1,467 | 1,473 | 99,300 |
| 2016/01/14 | 1,514 | 1,514 | 1,486 | 1,486 | 50,400 |
| 2016/01/13 | 1,532 | 1,547 | 1,514 | 1,524 | 27,800 |
| 2016/01/12 | 1,540 | 1,558 | 1,531 | 1,531 | 34,500 |
| 2016/01/08 | 1,551 | 1,559 | 1,542 | 1,549 | 34,700 |
| 2016/01/07 | 1,552 | 1,566 | 1,552 | 1,553 | 21,600 |
| 2016/01/06 | 1,564 | 1,574 | 1,553 | 1,562 | 18,700 |
| 2016/01/05 | 1,554 | 1,569 | 1,552 | 1,564 | 15,800 |
| 2016/01/04 | 1,579 | 1,579 | 1,551 | 1,552 | 29,000 |