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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,805 | 1,812 | 1,792 | 1,808 | 42,400 |
| 2017/12/28 | 1,785 | 1,823 | 1,782 | 1,814 | 90,500 |
| 2017/12/27 | 1,788 | 1,791 | 1,777 | 1,790 | 27,500 |
| 2017/12/26 | 1,785 | 1,790 | 1,779 | 1,782 | 31,500 |
| 2017/12/25 | 1,780 | 1,787 | 1,762 | 1,784 | 42,900 |
| 2017/12/22 | 1,789 | 1,792 | 1,780 | 1,780 | 42,800 |
| 2017/12/21 | 1,761 | 1,790 | 1,758 | 1,787 | 84,900 |
| 2017/12/20 | 1,749 | 1,761 | 1,743 | 1,758 | 35,900 |
| 2017/12/19 | 1,765 | 1,766 | 1,749 | 1,749 | 38,400 |
| 2017/12/18 | 1,767 | 1,771 | 1,761 | 1,762 | 27,100 |
| 2017/12/15 | 1,760 | 1,770 | 1,753 | 1,767 | 34,600 |
| 2017/12/14 | 1,785 | 1,790 | 1,760 | 1,762 | 62,300 |
| 2017/12/13 | 1,830 | 1,830 | 1,783 | 1,785 | 94,100 |
| 2017/12/12 | 1,804 | 1,835 | 1,801 | 1,829 | 195,800 |
| 2017/12/11 | 1,787 | 1,805 | 1,774 | 1,805 | 105,500 |
| 2017/12/08 | 1,765 | 1,791 | 1,764 | 1,788 | 123,400 |
| 2017/12/07 | 1,750 | 1,764 | 1,743 | 1,764 | 91,100 |
| 2017/12/06 | 1,727 | 1,752 | 1,725 | 1,745 | 97,800 |
| 2017/12/05 | 1,739 | 1,739 | 1,716 | 1,727 | 57,500 |
| 2017/12/04 | 1,729 | 1,741 | 1,722 | 1,732 | 78,800 |
| 2017/12/01 | 1,745 | 1,745 | 1,716 | 1,721 | 112,400 |
| 2017/11/30 | 1,746 | 1,749 | 1,738 | 1,745 | 71,400 |
| 2017/11/29 | 1,770 | 1,773 | 1,744 | 1,748 | 162,800 |
| 2017/11/28 | 1,780 | 1,787 | 1,765 | 1,769 | 385,300 |
| 2017/11/27 | 1,810 | 1,820 | 1,806 | 1,808 | 439,300 |
| 2017/11/24 | 1,822 | 1,839 | 1,821 | 1,828 | 128,400 |
| 2017/11/22 | 1,857 | 1,857 | 1,817 | 1,823 | 125,200 |
| 2017/11/21 | 1,832 | 1,868 | 1,829 | 1,857 | 207,400 |
| 2017/11/20 | 1,807 | 1,827 | 1,800 | 1,825 | 120,500 |
| 2017/11/17 | 1,810 | 1,813 | 1,790 | 1,796 | 93,400 |
| 2017/11/16 | 1,798 | 1,815 | 1,795 | 1,805 | 82,200 |
| 2017/11/15 | 1,810 | 1,810 | 1,786 | 1,798 | 119,000 |
| 2017/11/14 | 1,804 | 1,816 | 1,797 | 1,810 | 106,200 |
| 2017/11/13 | 1,805 | 1,805 | 1,791 | 1,795 | 74,000 |
| 2017/11/10 | 1,798 | 1,808 | 1,791 | 1,803 | 72,700 |
| 2017/11/09 | 1,800 | 1,807 | 1,790 | 1,803 | 86,000 |
| 2017/11/08 | 1,798 | 1,798 | 1,786 | 1,797 | 60,600 |
| 2017/11/07 | 1,810 | 1,811 | 1,783 | 1,793 | 124,600 |
| 2017/11/06 | 1,795 | 1,812 | 1,792 | 1,807 | 88,800 |
| 2017/11/02 | 1,780 | 1,792 | 1,777 | 1,790 | 67,100 |
| 2017/11/01 | 1,780 | 1,781 | 1,770 | 1,774 | 69,100 |
| 2017/10/31 | 1,771 | 1,779 | 1,768 | 1,776 | 54,700 |
| 2017/10/30 | 1,777 | 1,778 | 1,760 | 1,768 | 89,400 |
| 2017/10/27 | 1,760 | 1,770 | 1,757 | 1,767 | 67,800 |
| 2017/10/26 | 1,746 | 1,761 | 1,746 | 1,755 | 52,500 |
| 2017/10/25 | 1,754 | 1,756 | 1,745 | 1,746 | 73,200 |
| 2017/10/24 | 1,756 | 1,756 | 1,745 | 1,747 | 73,000 |
| 2017/10/23 | 1,767 | 1,767 | 1,751 | 1,753 | 63,600 |
| 2017/10/20 | 1,741 | 1,753 | 1,737 | 1,751 | 55,700 |
| 2017/10/19 | 1,756 | 1,757 | 1,740 | 1,740 | 77,400 |
| 2017/10/18 | 1,750 | 1,770 | 1,750 | 1,752 | 87,000 |
| 2017/10/17 | 1,745 | 1,750 | 1,737 | 1,741 | 114,400 |
| 2017/10/16 | 1,682 | 1,742 | 1,652 | 1,734 | 532,100 |
| 2017/10/13 | 1,860 | 1,860 | 1,821 | 1,829 | 69,100 |
| 2017/10/12 | 1,845 | 1,861 | 1,840 | 1,857 | 50,600 |
| 2017/10/11 | 1,844 | 1,845 | 1,834 | 1,840 | 41,200 |
| 2017/10/10 | 1,822 | 1,843 | 1,822 | 1,840 | 43,800 |
| 2017/10/06 | 1,804 | 1,826 | 1,801 | 1,822 | 43,600 |
| 2017/10/05 | 1,815 | 1,815 | 1,800 | 1,804 | 23,200 |
| 2017/10/04 | 1,820 | 1,824 | 1,806 | 1,813 | 28,900 |
| 2017/10/03 | 1,817 | 1,823 | 1,816 | 1,820 | 29,500 |
| 2017/10/02 | 1,806 | 1,815 | 1,806 | 1,815 | 35,000 |
| 2017/09/29 | 1,805 | 1,806 | 1,801 | 1,803 | 29,600 |
| 2017/09/28 | 1,800 | 1,807 | 1,790 | 1,805 | 47,500 |
| 2017/09/27 | 1,790 | 1,800 | 1,790 | 1,800 | 55,800 |
| 2017/09/26 | 1,776 | 1,785 | 1,773 | 1,784 | 39,900 |
| 2017/09/25 | 1,757 | 1,772 | 1,755 | 1,772 | 34,800 |
| 2017/09/22 | 1,756 | 1,756 | 1,743 | 1,754 | 20,800 |
| 2017/09/21 | 1,757 | 1,759 | 1,750 | 1,759 | 27,000 |
| 2017/09/20 | 1,743 | 1,755 | 1,743 | 1,752 | 18,400 |
| 2017/09/19 | 1,742 | 1,750 | 1,737 | 1,750 | 33,000 |
| 2017/09/15 | 1,737 | 1,743 | 1,722 | 1,734 | 28,600 |
| 2017/09/14 | 1,751 | 1,763 | 1,735 | 1,737 | 40,900 |
| 2017/09/13 | 1,766 | 1,777 | 1,748 | 1,750 | 37,000 |
| 2017/09/12 | 1,750 | 1,770 | 1,746 | 1,762 | 34,900 |
| 2017/09/11 | 1,740 | 1,748 | 1,739 | 1,744 | 17,800 |
| 2017/09/08 | 1,740 | 1,740 | 1,729 | 1,735 | 19,600 |
| 2017/09/07 | 1,731 | 1,739 | 1,725 | 1,736 | 16,400 |
| 2017/09/06 | 1,713 | 1,731 | 1,710 | 1,727 | 23,400 |
| 2017/09/05 | 1,727 | 1,734 | 1,713 | 1,713 | 27,900 |
| 2017/09/04 | 1,748 | 1,750 | 1,727 | 1,727 | 27,400 |
| 2017/09/01 | 1,750 | 1,750 | 1,741 | 1,747 | 15,800 |
| 2017/08/31 | 1,750 | 1,750 | 1,740 | 1,746 | 19,700 |
| 2017/08/30 | 1,719 | 1,743 | 1,719 | 1,743 | 25,300 |
| 2017/08/29 | 1,717 | 1,719 | 1,708 | 1,719 | 18,600 |
| 2017/08/28 | 1,721 | 1,722 | 1,709 | 1,717 | 18,000 |
| 2017/08/25 | 1,707 | 1,714 | 1,707 | 1,709 | 12,400 |
| 2017/08/24 | 1,710 | 1,717 | 1,703 | 1,707 | 9,200 |
| 2017/08/23 | 1,720 | 1,720 | 1,700 | 1,702 | 23,600 |
| 2017/08/22 | 1,722 | 1,722 | 1,708 | 1,712 | 21,600 |
| 2017/08/21 | 1,718 | 1,722 | 1,712 | 1,718 | 17,900 |
| 2017/08/18 | 1,708 | 1,716 | 1,698 | 1,705 | 32,200 |
| 2017/08/17 | 1,715 | 1,715 | 1,708 | 1,712 | 11,200 |
| 2017/08/16 | 1,720 | 1,720 | 1,707 | 1,707 | 22,400 |
| 2017/08/15 | 1,715 | 1,718 | 1,707 | 1,712 | 37,100 |
| 2017/08/14 | 1,731 | 1,734 | 1,704 | 1,706 | 48,000 |
| 2017/08/10 | 1,728 | 1,744 | 1,728 | 1,744 | 12,600 |
| 2017/08/09 | 1,755 | 1,755 | 1,725 | 1,733 | 32,500 |
| 2017/08/08 | 1,775 | 1,777 | 1,755 | 1,760 | 23,100 |
| 2017/08/07 | 1,765 | 1,779 | 1,765 | 1,777 | 43,500 |
| 2017/08/04 | 1,740 | 1,764 | 1,740 | 1,762 | 53,400 |
| 2017/08/03 | 1,729 | 1,738 | 1,728 | 1,738 | 29,500 |
| 2017/08/02 | 1,728 | 1,729 | 1,718 | 1,729 | 19,600 |
| 2017/08/01 | 1,719 | 1,728 | 1,712 | 1,725 | 31,400 |
| 2017/07/31 | 1,740 | 1,740 | 1,707 | 1,708 | 44,300 |
| 2017/07/28 | 1,714 | 1,745 | 1,710 | 1,745 | 117,500 |
| 2017/07/27 | 1,689 | 1,714 | 1,686 | 1,708 | 66,500 |
| 2017/07/26 | 1,671 | 1,684 | 1,669 | 1,683 | 28,800 |
| 2017/07/25 | 1,670 | 1,671 | 1,664 | 1,670 | 29,900 |
| 2017/07/24 | 1,678 | 1,678 | 1,664 | 1,670 | 66,900 |
| 2017/07/21 | 1,676 | 1,680 | 1,671 | 1,674 | 31,000 |
| 2017/07/20 | 1,672 | 1,678 | 1,670 | 1,675 | 35,200 |
| 2017/07/19 | 1,684 | 1,684 | 1,671 | 1,671 | 48,600 |
| 2017/07/18 | 1,696 | 1,696 | 1,675 | 1,676 | 62,600 |
| 2017/07/14 | 1,682 | 1,685 | 1,676 | 1,683 | 25,500 |
| 2017/07/13 | 1,678 | 1,680 | 1,673 | 1,675 | 30,900 |
| 2017/07/12 | 1,684 | 1,684 | 1,674 | 1,676 | 62,000 |
| 2017/07/11 | 1,682 | 1,687 | 1,680 | 1,683 | 36,100 |
| 2017/07/10 | 1,683 | 1,689 | 1,681 | 1,681 | 30,700 |
| 2017/07/07 | 1,691 | 1,691 | 1,683 | 1,683 | 27,800 |
| 2017/07/06 | 1,697 | 1,697 | 1,688 | 1,690 | 19,100 |
| 2017/07/05 | 1,687 | 1,697 | 1,683 | 1,693 | 26,300 |
| 2017/07/04 | 1,695 | 1,698 | 1,687 | 1,690 | 18,100 |
| 2017/07/03 | 1,693 | 1,697 | 1,688 | 1,690 | 23,300 |
| 2017/06/30 | 1,687 | 1,691 | 1,683 | 1,688 | 21,800 |
| 2017/06/29 | 1,690 | 1,690 | 1,684 | 1,686 | 29,100 |
| 2017/06/28 | 1,694 | 1,694 | 1,685 | 1,685 | 15,000 |
| 2017/06/27 | 1,696 | 1,696 | 1,685 | 1,691 | 24,100 |
| 2017/06/26 | 1,690 | 1,693 | 1,684 | 1,687 | 15,900 |
| 2017/06/23 | 1,686 | 1,692 | 1,683 | 1,685 | 20,600 |
| 2017/06/22 | 1,694 | 1,694 | 1,685 | 1,686 | 25,200 |
| 2017/06/21 | 1,690 | 1,696 | 1,687 | 1,687 | 27,400 |
| 2017/06/20 | 1,701 | 1,702 | 1,691 | 1,692 | 23,700 |
| 2017/06/19 | 1,705 | 1,710 | 1,690 | 1,690 | 28,700 |
| 2017/06/16 | 1,700 | 1,707 | 1,694 | 1,695 | 24,300 |
| 2017/06/15 | 1,692 | 1,709 | 1,692 | 1,702 | 22,500 |
| 2017/06/14 | 1,699 | 1,708 | 1,692 | 1,692 | 22,100 |
| 2017/06/13 | 1,702 | 1,713 | 1,698 | 1,698 | 15,100 |
| 2017/06/12 | 1,700 | 1,701 | 1,693 | 1,699 | 18,800 |
| 2017/06/09 | 1,697 | 1,705 | 1,694 | 1,696 | 26,400 |
| 2017/06/08 | 1,707 | 1,718 | 1,695 | 1,695 | 34,100 |
| 2017/06/07 | 1,705 | 1,706 | 1,696 | 1,701 | 31,100 |
| 2017/06/06 | 1,726 | 1,726 | 1,708 | 1,709 | 25,600 |
| 2017/06/05 | 1,725 | 1,725 | 1,713 | 1,721 | 27,300 |
| 2017/06/02 | 1,710 | 1,726 | 1,697 | 1,726 | 58,600 |
| 2017/06/01 | 1,688 | 1,706 | 1,681 | 1,698 | 34,500 |
| 2017/05/31 | 1,684 | 1,693 | 1,676 | 1,677 | 47,300 |
| 2017/05/30 | 1,693 | 1,695 | 1,685 | 1,686 | 33,700 |
| 2017/05/29 | 1,695 | 1,703 | 1,687 | 1,689 | 44,100 |
| 2017/05/26 | 1,705 | 1,708 | 1,698 | 1,699 | 32,900 |
| 2017/05/25 | 1,715 | 1,717 | 1,699 | 1,700 | 63,300 |
| 2017/05/24 | 1,712 | 1,723 | 1,702 | 1,722 | 31,400 |
| 2017/05/23 | 1,698 | 1,705 | 1,692 | 1,696 | 29,100 |
| 2017/05/22 | 1,696 | 1,706 | 1,691 | 1,698 | 24,000 |
| 2017/05/19 | 1,707 | 1,707 | 1,685 | 1,691 | 53,700 |
| 2017/05/18 | 1,707 | 1,709 | 1,699 | 1,705 | 33,700 |
| 2017/05/17 | 1,717 | 1,720 | 1,697 | 1,712 | 39,400 |
| 2017/05/16 | 1,729 | 1,729 | 1,714 | 1,717 | 26,400 |
| 2017/05/15 | 1,728 | 1,728 | 1,717 | 1,720 | 23,900 |
| 2017/05/12 | 1,721 | 1,727 | 1,718 | 1,726 | 23,500 |
| 2017/05/11 | 1,717 | 1,722 | 1,710 | 1,721 | 25,800 |
| 2017/05/10 | 1,721 | 1,723 | 1,707 | 1,707 | 36,000 |
| 2017/05/09 | 1,720 | 1,722 | 1,710 | 1,719 | 34,400 |
| 2017/05/08 | 1,706 | 1,721 | 1,706 | 1,716 | 36,800 |
| 2017/05/02 | 1,693 | 1,705 | 1,692 | 1,699 | 23,000 |
| 2017/05/01 | 1,690 | 1,694 | 1,689 | 1,693 | 18,200 |
| 2017/04/28 | 1,700 | 1,706 | 1,688 | 1,690 | 28,600 |
| 2017/04/27 | 1,687 | 1,705 | 1,685 | 1,703 | 28,600 |
| 2017/04/26 | 1,713 | 1,717 | 1,676 | 1,683 | 68,400 |
| 2017/04/25 | 1,725 | 1,732 | 1,709 | 1,710 | 41,200 |
| 2017/04/24 | 1,693 | 1,744 | 1,679 | 1,743 | 56,300 |
| 2017/04/21 | 1,660 | 1,672 | 1,659 | 1,670 | 30,200 |
| 2017/04/20 | 1,681 | 1,681 | 1,650 | 1,651 | 80,700 |
| 2017/04/19 | 1,689 | 1,695 | 1,670 | 1,670 | 41,700 |
| 2017/04/18 | 1,710 | 1,720 | 1,689 | 1,689 | 38,900 |
| 2017/04/17 | 1,665 | 1,699 | 1,663 | 1,689 | 41,800 |
| 2017/04/14 | 1,690 | 1,707 | 1,682 | 1,689 | 27,000 |
| 2017/04/13 | 1,708 | 1,720 | 1,681 | 1,705 | 49,600 |
| 2017/04/12 | 1,730 | 1,740 | 1,707 | 1,709 | 26,500 |
| 2017/04/11 | 1,764 | 1,775 | 1,735 | 1,735 | 29,000 |
| 2017/04/10 | 1,766 | 1,786 | 1,766 | 1,769 | 9,800 |
| 2017/04/07 | 1,770 | 1,784 | 1,756 | 1,765 | 31,900 |
| 2017/04/06 | 1,808 | 1,808 | 1,765 | 1,767 | 24,400 |
| 2017/04/05 | 1,806 | 1,811 | 1,800 | 1,808 | 21,000 |
| 2017/04/04 | 1,798 | 1,807 | 1,797 | 1,806 | 18,000 |
| 2017/04/03 | 1,799 | 1,809 | 1,786 | 1,801 | 20,200 |
| 2017/03/31 | 1,815 | 1,815 | 1,773 | 1,773 | 30,000 |
| 2017/03/30 | 1,798 | 1,812 | 1,787 | 1,812 | 35,000 |
| 2017/03/29 | 1,808 | 1,808 | 1,784 | 1,799 | 18,200 |
| 2017/03/28 | 1,786 | 1,796 | 1,780 | 1,796 | 20,400 |
| 2017/03/27 | 1,788 | 1,788 | 1,762 | 1,770 | 18,300 |
| 2017/03/24 | 1,776 | 1,785 | 1,775 | 1,785 | 6,300 |
| 2017/03/23 | 1,791 | 1,792 | 1,778 | 1,779 | 13,800 |
| 2017/03/22 | 1,797 | 1,806 | 1,791 | 1,791 | 18,100 |
| 2017/03/21 | 1,786 | 1,813 | 1,786 | 1,811 | 22,400 |
| 2017/03/17 | 1,792 | 1,799 | 1,789 | 1,798 | 13,800 |
| 2017/03/16 | 1,801 | 1,801 | 1,785 | 1,792 | 18,300 |
| 2017/03/15 | 1,790 | 1,804 | 1,786 | 1,800 | 20,800 |
| 2017/03/14 | 1,785 | 1,792 | 1,770 | 1,789 | 27,200 |
| 2017/03/13 | 1,775 | 1,784 | 1,771 | 1,773 | 24,500 |
| 2017/03/10 | 1,790 | 1,799 | 1,765 | 1,785 | 44,500 |
| 2017/03/09 | 1,764 | 1,782 | 1,761 | 1,782 | 17,500 |
| 2017/03/08 | 1,763 | 1,763 | 1,753 | 1,763 | 26,700 |
| 2017/03/07 | 1,771 | 1,774 | 1,764 | 1,765 | 21,400 |
| 2017/03/06 | 1,780 | 1,784 | 1,771 | 1,771 | 18,400 |
| 2017/03/03 | 1,800 | 1,800 | 1,780 | 1,785 | 24,000 |
| 2017/03/02 | 1,807 | 1,810 | 1,793 | 1,793 | 27,100 |
| 2017/03/01 | 1,816 | 1,816 | 1,788 | 1,803 | 28,300 |
| 2017/02/28 | 1,808 | 1,816 | 1,798 | 1,800 | 28,400 |
| 2017/02/27 | 1,829 | 1,829 | 1,806 | 1,806 | 16,200 |
| 2017/02/24 | 1,828 | 1,829 | 1,819 | 1,821 | 15,300 |
| 2017/02/23 | 1,820 | 1,828 | 1,815 | 1,825 | 29,000 |
| 2017/02/22 | 1,822 | 1,822 | 1,807 | 1,808 | 29,900 |
| 2017/02/21 | 1,816 | 1,821 | 1,808 | 1,812 | 21,400 |
| 2017/02/20 | 1,818 | 1,825 | 1,812 | 1,814 | 17,300 |
| 2017/02/17 | 1,823 | 1,828 | 1,808 | 1,821 | 28,900 |
| 2017/02/16 | 1,834 | 1,834 | 1,805 | 1,823 | 29,600 |
| 2017/02/15 | 1,840 | 1,840 | 1,821 | 1,826 | 22,700 |
| 2017/02/14 | 1,839 | 1,839 | 1,819 | 1,819 | 19,800 |
| 2017/02/13 | 1,829 | 1,846 | 1,826 | 1,841 | 47,500 |
| 2017/02/10 | 1,821 | 1,830 | 1,810 | 1,829 | 33,700 |
| 2017/02/09 | 1,829 | 1,829 | 1,805 | 1,811 | 20,100 |
| 2017/02/08 | 1,791 | 1,820 | 1,781 | 1,819 | 21,700 |
| 2017/02/07 | 1,809 | 1,811 | 1,788 | 1,791 | 37,800 |
| 2017/02/06 | 1,825 | 1,827 | 1,809 | 1,816 | 14,000 |
| 2017/02/03 | 1,808 | 1,832 | 1,803 | 1,824 | 40,100 |
| 2017/02/02 | 1,844 | 1,844 | 1,801 | 1,803 | 35,800 |
| 2017/02/01 | 1,835 | 1,843 | 1,826 | 1,840 | 40,800 |
| 2017/01/31 | 1,824 | 1,839 | 1,824 | 1,838 | 20,600 |
| 2017/01/30 | 1,809 | 1,838 | 1,808 | 1,836 | 32,900 |
| 2017/01/27 | 1,819 | 1,826 | 1,808 | 1,822 | 33,800 |
| 2017/01/26 | 1,821 | 1,828 | 1,810 | 1,824 | 38,600 |
| 2017/01/25 | 1,819 | 1,829 | 1,813 | 1,822 | 27,200 |
| 2017/01/24 | 1,821 | 1,827 | 1,818 | 1,823 | 24,200 |
| 2017/01/23 | 1,833 | 1,837 | 1,814 | 1,821 | 59,100 |
| 2017/01/20 | 1,843 | 1,843 | 1,826 | 1,831 | 54,200 |
| 2017/01/19 | 1,830 | 1,849 | 1,830 | 1,845 | 115,600 |
| 2017/01/18 | 1,800 | 1,829 | 1,800 | 1,824 | 158,200 |
| 2017/01/17 | 1,777 | 1,799 | 1,767 | 1,796 | 131,300 |
| 2017/01/16 | 1,717 | 1,771 | 1,717 | 1,764 | 136,600 |
| 2017/01/13 | 1,677 | 1,714 | 1,659 | 1,713 | 81,100 |
| 2017/01/12 | 1,719 | 1,720 | 1,684 | 1,684 | 112,200 |
| 2017/01/11 | 1,752 | 1,752 | 1,718 | 1,735 | 71,000 |
| 2017/01/10 | 1,781 | 1,781 | 1,756 | 1,761 | 47,200 |
| 2017/01/06 | 1,781 | 1,791 | 1,774 | 1,787 | 50,300 |
| 2017/01/05 | 1,780 | 1,784 | 1,767 | 1,778 | 49,600 |
| 2017/01/04 | 1,770 | 1,783 | 1,764 | 1,778 | 45,700 |