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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,634 | 1,639 | 1,601 | 1,602 | 18,300 |
| 2018/12/27 | 1,601 | 1,634 | 1,585 | 1,634 | 30,000 |
| 2018/12/26 | 1,470 | 1,561 | 1,470 | 1,541 | 34,800 |
| 2018/12/25 | 1,510 | 1,522 | 1,466 | 1,467 | 65,500 |
| 2018/12/21 | 1,620 | 1,620 | 1,567 | 1,567 | 52,500 |
| 2018/12/20 | 1,651 | 1,654 | 1,621 | 1,621 | 44,400 |
| 2018/12/19 | 1,653 | 1,655 | 1,650 | 1,650 | 20,600 |
| 2018/12/18 | 1,675 | 1,675 | 1,651 | 1,652 | 31,800 |
| 2018/12/17 | 1,680 | 1,685 | 1,672 | 1,677 | 19,200 |
| 2018/12/14 | 1,692 | 1,697 | 1,680 | 1,680 | 19,600 |
| 2018/12/13 | 1,676 | 1,694 | 1,676 | 1,691 | 34,200 |
| 2018/12/12 | 1,670 | 1,680 | 1,670 | 1,676 | 18,800 |
| 2018/12/11 | 1,680 | 1,684 | 1,665 | 1,665 | 21,400 |
| 2018/12/10 | 1,680 | 1,682 | 1,667 | 1,678 | 18,600 |
| 2018/12/07 | 1,673 | 1,686 | 1,662 | 1,682 | 25,600 |
| 2018/12/06 | 1,668 | 1,675 | 1,665 | 1,674 | 23,800 |
| 2018/12/05 | 1,666 | 1,670 | 1,656 | 1,663 | 26,500 |
| 2018/12/04 | 1,687 | 1,688 | 1,663 | 1,674 | 34,300 |
| 2018/12/03 | 1,681 | 1,694 | 1,675 | 1,693 | 27,000 |
| 2018/11/30 | 1,674 | 1,686 | 1,672 | 1,684 | 25,200 |
| 2018/11/29 | 1,671 | 1,685 | 1,671 | 1,672 | 26,300 |
| 2018/11/28 | 1,660 | 1,675 | 1,654 | 1,673 | 39,100 |
| 2018/11/27 | 1,665 | 1,675 | 1,662 | 1,667 | 40,500 |
| 2018/11/26 | 1,665 | 1,674 | 1,664 | 1,666 | 27,600 |
| 2018/11/22 | 1,670 | 1,676 | 1,661 | 1,675 | 28,300 |
| 2018/11/21 | 1,670 | 1,671 | 1,661 | 1,666 | 25,000 |
| 2018/11/20 | 1,677 | 1,688 | 1,672 | 1,682 | 9,900 |
| 2018/11/19 | 1,673 | 1,685 | 1,668 | 1,684 | 23,600 |
| 2018/11/16 | 1,697 | 1,697 | 1,673 | 1,673 | 25,100 |
| 2018/11/15 | 1,682 | 1,696 | 1,678 | 1,693 | 20,300 |
| 2018/11/14 | 1,700 | 1,704 | 1,683 | 1,683 | 22,800 |
| 2018/11/13 | 1,709 | 1,709 | 1,691 | 1,705 | 25,200 |
| 2018/11/12 | 1,720 | 1,729 | 1,716 | 1,721 | 24,500 |
| 2018/11/09 | 1,722 | 1,728 | 1,716 | 1,720 | 18,200 |
| 2018/11/08 | 1,701 | 1,723 | 1,695 | 1,723 | 35,300 |
| 2018/11/07 | 1,665 | 1,707 | 1,665 | 1,698 | 51,000 |
| 2018/11/06 | 1,674 | 1,674 | 1,660 | 1,666 | 33,200 |
| 2018/11/05 | 1,662 | 1,671 | 1,658 | 1,663 | 35,400 |
| 2018/11/02 | 1,674 | 1,674 | 1,655 | 1,662 | 27,400 |
| 2018/11/01 | 1,658 | 1,673 | 1,655 | 1,664 | 17,700 |
| 2018/10/31 | 1,654 | 1,664 | 1,652 | 1,655 | 25,000 |
| 2018/10/30 | 1,650 | 1,668 | 1,650 | 1,652 | 32,200 |
| 2018/10/29 | 1,674 | 1,683 | 1,650 | 1,650 | 35,700 |
| 2018/10/26 | 1,664 | 1,681 | 1,653 | 1,661 | 37,400 |
| 2018/10/25 | 1,675 | 1,679 | 1,662 | 1,666 | 33,400 |
| 2018/10/24 | 1,679 | 1,705 | 1,679 | 1,702 | 21,000 |
| 2018/10/23 | 1,705 | 1,705 | 1,675 | 1,676 | 24,500 |
| 2018/10/22 | 1,696 | 1,707 | 1,692 | 1,705 | 20,500 |
| 2018/10/19 | 1,705 | 1,710 | 1,691 | 1,703 | 18,200 |
| 2018/10/18 | 1,698 | 1,721 | 1,698 | 1,709 | 24,500 |
| 2018/10/17 | 1,690 | 1,704 | 1,682 | 1,695 | 26,500 |
| 2018/10/16 | 1,661 | 1,691 | 1,660 | 1,677 | 23,900 |
| 2018/10/15 | 1,684 | 1,684 | 1,662 | 1,662 | 62,900 |
| 2018/10/12 | 1,694 | 1,700 | 1,683 | 1,683 | 39,700 |
| 2018/10/11 | 1,691 | 1,707 | 1,690 | 1,702 | 24,400 |
| 2018/10/10 | 1,700 | 1,715 | 1,700 | 1,708 | 15,300 |
| 2018/10/09 | 1,711 | 1,715 | 1,691 | 1,694 | 32,200 |
| 2018/10/05 | 1,720 | 1,724 | 1,712 | 1,715 | 20,300 |
| 2018/10/04 | 1,740 | 1,741 | 1,720 | 1,727 | 25,100 |
| 2018/10/03 | 1,751 | 1,762 | 1,741 | 1,741 | 21,700 |
| 2018/10/02 | 1,742 | 1,757 | 1,741 | 1,751 | 24,700 |
| 2018/10/01 | 1,745 | 1,745 | 1,726 | 1,731 | 23,500 |
| 2018/09/28 | 1,765 | 1,766 | 1,751 | 1,751 | 15,900 |
| 2018/09/27 | 1,794 | 1,794 | 1,755 | 1,763 | 35,500 |
| 2018/09/26 | 1,782 | 1,797 | 1,775 | 1,797 | 37,000 |
| 2018/09/25 | 1,769 | 1,780 | 1,764 | 1,780 | 45,800 |
| 2018/09/21 | 1,754 | 1,764 | 1,750 | 1,764 | 33,800 |
| 2018/09/20 | 1,744 | 1,754 | 1,739 | 1,754 | 34,000 |
| 2018/09/19 | 1,707 | 1,743 | 1,707 | 1,743 | 42,700 |
| 2018/09/18 | 1,709 | 1,710 | 1,701 | 1,706 | 24,100 |
| 2018/09/14 | 1,704 | 1,711 | 1,701 | 1,707 | 20,500 |
| 2018/09/13 | 1,700 | 1,707 | 1,698 | 1,706 | 12,300 |
| 2018/09/12 | 1,698 | 1,702 | 1,688 | 1,702 | 12,900 |
| 2018/09/11 | 1,696 | 1,697 | 1,690 | 1,695 | 14,800 |
| 2018/09/10 | 1,698 | 1,699 | 1,691 | 1,696 | 10,600 |
| 2018/09/07 | 1,681 | 1,690 | 1,678 | 1,687 | 11,500 |
| 2018/09/06 | 1,685 | 1,691 | 1,677 | 1,680 | 18,100 |
| 2018/09/05 | 1,682 | 1,693 | 1,679 | 1,685 | 16,900 |
| 2018/09/04 | 1,693 | 1,698 | 1,677 | 1,682 | 20,000 |
| 2018/09/03 | 1,700 | 1,700 | 1,685 | 1,687 | 10,700 |
| 2018/08/31 | 1,700 | 1,701 | 1,694 | 1,694 | 13,600 |
| 2018/08/30 | 1,710 | 1,718 | 1,701 | 1,702 | 16,200 |
| 2018/08/29 | 1,716 | 1,717 | 1,705 | 1,709 | 12,700 |
| 2018/08/28 | 1,720 | 1,720 | 1,702 | 1,715 | 18,000 |
| 2018/08/27 | 1,710 | 1,719 | 1,707 | 1,707 | 15,800 |
| 2018/08/24 | 1,672 | 1,700 | 1,672 | 1,700 | 16,400 |
| 2018/08/23 | 1,662 | 1,673 | 1,662 | 1,671 | 17,700 |
| 2018/08/22 | 1,664 | 1,675 | 1,662 | 1,670 | 15,700 |
| 2018/08/21 | 1,670 | 1,671 | 1,660 | 1,664 | 21,800 |
| 2018/08/20 | 1,676 | 1,686 | 1,671 | 1,671 | 17,400 |
| 2018/08/17 | 1,681 | 1,684 | 1,674 | 1,676 | 25,200 |
| 2018/08/16 | 1,690 | 1,690 | 1,678 | 1,681 | 19,800 |
| 2018/08/15 | 1,709 | 1,709 | 1,692 | 1,693 | 13,100 |
| 2018/08/14 | 1,686 | 1,704 | 1,686 | 1,703 | 19,800 |
| 2018/08/13 | 1,700 | 1,700 | 1,680 | 1,685 | 25,600 |
| 2018/08/10 | 1,719 | 1,719 | 1,701 | 1,704 | 16,000 |
| 2018/08/09 | 1,720 | 1,720 | 1,708 | 1,713 | 8,100 |
| 2018/08/08 | 1,709 | 1,725 | 1,709 | 1,719 | 13,100 |
| 2018/08/07 | 1,702 | 1,708 | 1,698 | 1,708 | 12,600 |
| 2018/08/06 | 1,705 | 1,712 | 1,700 | 1,700 | 13,300 |
| 2018/08/03 | 1,720 | 1,720 | 1,703 | 1,705 | 12,400 |
| 2018/08/02 | 1,730 | 1,734 | 1,713 | 1,716 | 16,200 |
| 2018/08/01 | 1,723 | 1,724 | 1,714 | 1,721 | 16,300 |
| 2018/07/31 | 1,726 | 1,727 | 1,707 | 1,707 | 40,900 |
| 2018/07/30 | 1,737 | 1,737 | 1,721 | 1,726 | 13,500 |
| 2018/07/27 | 1,742 | 1,742 | 1,730 | 1,733 | 14,900 |
| 2018/07/26 | 1,734 | 1,739 | 1,723 | 1,730 | 17,100 |
| 2018/07/25 | 1,734 | 1,734 | 1,714 | 1,715 | 11,000 |
| 2018/07/24 | 1,734 | 1,734 | 1,723 | 1,723 | 10,000 |
| 2018/07/23 | 1,728 | 1,735 | 1,720 | 1,729 | 18,000 |
| 2018/07/20 | 1,711 | 1,734 | 1,711 | 1,728 | 15,600 |
| 2018/07/19 | 1,740 | 1,742 | 1,716 | 1,717 | 17,300 |
| 2018/07/18 | 1,720 | 1,745 | 1,714 | 1,737 | 27,100 |
| 2018/07/17 | 1,676 | 1,723 | 1,674 | 1,712 | 45,800 |
| 2018/07/13 | 1,680 | 1,698 | 1,671 | 1,691 | 39,600 |
| 2018/07/12 | 1,673 | 1,687 | 1,673 | 1,677 | 22,400 |
| 2018/07/11 | 1,687 | 1,690 | 1,672 | 1,672 | 35,400 |
| 2018/07/10 | 1,698 | 1,703 | 1,687 | 1,687 | 30,300 |
| 2018/07/09 | 1,691 | 1,702 | 1,681 | 1,698 | 35,500 |
| 2018/07/06 | 1,691 | 1,701 | 1,690 | 1,695 | 22,000 |
| 2018/07/05 | 1,717 | 1,718 | 1,692 | 1,692 | 42,800 |
| 2018/07/04 | 1,700 | 1,725 | 1,700 | 1,719 | 24,600 |
| 2018/07/03 | 1,710 | 1,719 | 1,700 | 1,701 | 34,100 |
| 2018/07/02 | 1,750 | 1,750 | 1,704 | 1,704 | 45,800 |
| 2018/06/29 | 1,763 | 1,766 | 1,749 | 1,750 | 28,300 |
| 2018/06/28 | 1,791 | 1,791 | 1,760 | 1,767 | 25,800 |
| 2018/06/27 | 1,772 | 1,799 | 1,770 | 1,795 | 26,600 |
| 2018/06/26 | 1,771 | 1,772 | 1,761 | 1,765 | 19,100 |
| 2018/06/25 | 1,798 | 1,798 | 1,768 | 1,771 | 21,300 |
| 2018/06/22 | 1,783 | 1,795 | 1,776 | 1,794 | 25,700 |
| 2018/06/21 | 1,784 | 1,791 | 1,783 | 1,785 | 18,600 |
| 2018/06/20 | 1,760 | 1,784 | 1,760 | 1,784 | 24,600 |
| 2018/06/19 | 1,778 | 1,778 | 1,756 | 1,759 | 33,200 |
| 2018/06/18 | 1,799 | 1,799 | 1,779 | 1,782 | 34,500 |
| 2018/06/15 | 1,804 | 1,811 | 1,800 | 1,801 | 16,500 |
| 2018/06/14 | 1,821 | 1,826 | 1,804 | 1,804 | 27,000 |
| 2018/06/13 | 1,831 | 1,839 | 1,829 | 1,829 | 36,700 |
| 2018/06/12 | 1,821 | 1,836 | 1,816 | 1,831 | 79,700 |
| 2018/06/11 | 1,820 | 1,822 | 1,804 | 1,820 | 31,700 |
| 2018/06/08 | 1,799 | 1,823 | 1,799 | 1,820 | 52,500 |
| 2018/06/07 | 1,808 | 1,810 | 1,796 | 1,805 | 34,700 |
| 2018/06/06 | 1,807 | 1,822 | 1,801 | 1,816 | 61,400 |
| 2018/06/05 | 1,808 | 1,812 | 1,797 | 1,807 | 34,300 |
| 2018/06/04 | 1,793 | 1,808 | 1,786 | 1,808 | 59,800 |
| 2018/06/01 | 1,771 | 1,797 | 1,769 | 1,793 | 51,700 |
| 2018/05/31 | 1,760 | 1,776 | 1,752 | 1,771 | 53,600 |
| 2018/05/30 | 1,770 | 1,770 | 1,743 | 1,754 | 113,800 |
| 2018/05/29 | 1,819 | 1,823 | 1,778 | 1,782 | 344,000 |
| 2018/05/28 | 1,845 | 1,852 | 1,828 | 1,847 | 383,400 |
| 2018/05/25 | 1,875 | 1,876 | 1,836 | 1,842 | 187,400 |
| 2018/05/24 | 1,872 | 1,887 | 1,871 | 1,879 | 114,000 |
| 2018/05/23 | 1,859 | 1,871 | 1,857 | 1,869 | 61,000 |
| 2018/05/22 | 1,880 | 1,880 | 1,854 | 1,855 | 80,800 |
| 2018/05/21 | 1,850 | 1,878 | 1,845 | 1,875 | 131,400 |
| 2018/05/18 | 1,839 | 1,845 | 1,831 | 1,838 | 48,900 |
| 2018/05/17 | 1,839 | 1,839 | 1,832 | 1,836 | 58,000 |
| 2018/05/16 | 1,850 | 1,850 | 1,832 | 1,835 | 65,700 |
| 2018/05/15 | 1,847 | 1,851 | 1,844 | 1,848 | 38,000 |
| 2018/05/14 | 1,836 | 1,855 | 1,830 | 1,848 | 86,000 |
| 2018/05/11 | 1,832 | 1,839 | 1,828 | 1,839 | 42,000 |
| 2018/05/10 | 1,825 | 1,834 | 1,823 | 1,832 | 34,700 |
| 2018/05/09 | 1,834 | 1,834 | 1,823 | 1,823 | 66,600 |
| 2018/05/08 | 1,844 | 1,844 | 1,822 | 1,826 | 118,400 |
| 2018/05/07 | 1,840 | 1,849 | 1,836 | 1,846 | 84,000 |
| 2018/05/02 | 1,830 | 1,839 | 1,824 | 1,837 | 66,000 |
| 2018/05/01 | 1,820 | 1,830 | 1,810 | 1,830 | 51,600 |
| 2018/04/27 | 1,832 | 1,837 | 1,805 | 1,817 | 69,600 |
| 2018/04/26 | 1,818 | 1,833 | 1,816 | 1,828 | 51,100 |
| 2018/04/25 | 1,807 | 1,824 | 1,803 | 1,817 | 61,800 |
| 2018/04/24 | 1,801 | 1,807 | 1,798 | 1,807 | 48,700 |
| 2018/04/23 | 1,795 | 1,795 | 1,780 | 1,795 | 35,000 |
| 2018/04/20 | 1,794 | 1,799 | 1,777 | 1,781 | 49,400 |
| 2018/04/19 | 1,787 | 1,799 | 1,773 | 1,794 | 33,000 |
| 2018/04/18 | 1,775 | 1,791 | 1,775 | 1,787 | 31,400 |
| 2018/04/17 | 1,794 | 1,794 | 1,764 | 1,770 | 68,300 |
| 2018/04/16 | 1,818 | 1,818 | 1,777 | 1,795 | 69,300 |
| 2018/04/13 | 1,813 | 1,816 | 1,798 | 1,798 | 31,900 |
| 2018/04/12 | 1,805 | 1,816 | 1,800 | 1,813 | 34,300 |
| 2018/04/11 | 1,810 | 1,811 | 1,789 | 1,805 | 50,900 |
| 2018/04/10 | 1,820 | 1,829 | 1,806 | 1,810 | 40,700 |
| 2018/04/09 | 1,836 | 1,839 | 1,823 | 1,824 | 34,700 |
| 2018/04/06 | 1,835 | 1,845 | 1,831 | 1,832 | 65,600 |
| 2018/04/05 | 1,839 | 1,848 | 1,833 | 1,836 | 41,200 |
| 2018/04/04 | 1,810 | 1,844 | 1,809 | 1,840 | 106,100 |
| 2018/04/03 | 1,789 | 1,814 | 1,789 | 1,808 | 74,500 |
| 2018/04/02 | 1,813 | 1,816 | 1,802 | 1,803 | 33,600 |
| 2018/03/30 | 1,799 | 1,813 | 1,788 | 1,809 | 31,800 |
| 2018/03/29 | 1,798 | 1,802 | 1,777 | 1,792 | 43,300 |
| 2018/03/28 | 1,754 | 1,793 | 1,753 | 1,792 | 44,000 |
| 2018/03/27 | 1,731 | 1,763 | 1,726 | 1,763 | 52,100 |
| 2018/03/26 | 1,705 | 1,721 | 1,692 | 1,721 | 35,900 |
| 2018/03/23 | 1,721 | 1,721 | 1,700 | 1,700 | 51,400 |
| 2018/03/22 | 1,717 | 1,734 | 1,717 | 1,732 | 26,900 |
| 2018/03/20 | 1,733 | 1,733 | 1,716 | 1,726 | 23,500 |
| 2018/03/19 | 1,739 | 1,744 | 1,726 | 1,733 | 24,400 |
| 2018/03/16 | 1,731 | 1,739 | 1,728 | 1,738 | 21,600 |
| 2018/03/15 | 1,723 | 1,739 | 1,721 | 1,734 | 22,200 |
| 2018/03/14 | 1,723 | 1,725 | 1,715 | 1,723 | 32,400 |
| 2018/03/13 | 1,724 | 1,733 | 1,721 | 1,732 | 17,900 |
| 2018/03/12 | 1,714 | 1,731 | 1,712 | 1,725 | 22,700 |
| 2018/03/09 | 1,734 | 1,734 | 1,708 | 1,711 | 44,600 |
| 2018/03/08 | 1,740 | 1,741 | 1,711 | 1,716 | 23,000 |
| 2018/03/07 | 1,720 | 1,750 | 1,716 | 1,734 | 33,100 |
| 2018/03/06 | 1,731 | 1,738 | 1,707 | 1,714 | 61,700 |
| 2018/03/05 | 1,728 | 1,747 | 1,720 | 1,731 | 36,600 |
| 2018/03/02 | 1,726 | 1,732 | 1,714 | 1,726 | 30,400 |
| 2018/03/01 | 1,750 | 1,751 | 1,736 | 1,737 | 28,200 |
| 2018/02/28 | 1,758 | 1,766 | 1,744 | 1,745 | 54,300 |
| 2018/02/27 | 1,769 | 1,769 | 1,749 | 1,755 | 28,200 |
| 2018/02/26 | 1,756 | 1,766 | 1,751 | 1,760 | 19,300 |
| 2018/02/23 | 1,760 | 1,760 | 1,741 | 1,746 | 18,300 |
| 2018/02/22 | 1,754 | 1,756 | 1,739 | 1,744 | 20,600 |
| 2018/02/21 | 1,758 | 1,764 | 1,744 | 1,750 | 24,400 |
| 2018/02/20 | 1,744 | 1,758 | 1,738 | 1,756 | 34,400 |
| 2018/02/19 | 1,722 | 1,745 | 1,719 | 1,743 | 30,300 |
| 2018/02/16 | 1,694 | 1,720 | 1,694 | 1,710 | 44,800 |
| 2018/02/15 | 1,704 | 1,707 | 1,688 | 1,690 | 29,800 |
| 2018/02/14 | 1,715 | 1,722 | 1,684 | 1,689 | 85,800 |
| 2018/02/13 | 1,725 | 1,735 | 1,713 | 1,715 | 53,300 |
| 2018/02/09 | 1,702 | 1,719 | 1,700 | 1,708 | 76,700 |
| 2018/02/08 | 1,740 | 1,748 | 1,725 | 1,729 | 46,600 |
| 2018/02/07 | 1,762 | 1,773 | 1,722 | 1,722 | 89,300 |
| 2018/02/06 | 1,750 | 1,752 | 1,700 | 1,726 | 123,300 |
| 2018/02/05 | 1,775 | 1,786 | 1,771 | 1,777 | 50,200 |
| 2018/02/02 | 1,777 | 1,799 | 1,771 | 1,798 | 40,700 |
| 2018/02/01 | 1,764 | 1,786 | 1,764 | 1,784 | 28,700 |
| 2018/01/31 | 1,772 | 1,789 | 1,760 | 1,760 | 63,400 |
| 2018/01/30 | 1,790 | 1,794 | 1,768 | 1,771 | 49,900 |
| 2018/01/29 | 1,796 | 1,797 | 1,789 | 1,789 | 38,200 |
| 2018/01/26 | 1,795 | 1,810 | 1,779 | 1,795 | 58,000 |
| 2018/01/25 | 1,801 | 1,801 | 1,779 | 1,780 | 45,900 |
| 2018/01/24 | 1,804 | 1,804 | 1,795 | 1,801 | 33,600 |
| 2018/01/23 | 1,802 | 1,805 | 1,793 | 1,794 | 48,700 |
| 2018/01/22 | 1,784 | 1,803 | 1,767 | 1,800 | 80,800 |
| 2018/01/19 | 1,772 | 1,788 | 1,770 | 1,774 | 64,400 |
| 2018/01/18 | 1,807 | 1,810 | 1,766 | 1,767 | 109,000 |
| 2018/01/17 | 1,839 | 1,842 | 1,796 | 1,798 | 129,300 |
| 2018/01/16 | 1,832 | 1,868 | 1,830 | 1,860 | 167,600 |
| 2018/01/15 | 1,811 | 1,829 | 1,808 | 1,826 | 68,500 |
| 2018/01/12 | 1,815 | 1,822 | 1,808 | 1,814 | 49,300 |
| 2018/01/11 | 1,817 | 1,824 | 1,804 | 1,824 | 46,200 |
| 2018/01/10 | 1,805 | 1,820 | 1,805 | 1,818 | 34,400 |
| 2018/01/09 | 1,820 | 1,820 | 1,809 | 1,816 | 37,400 |
| 2018/01/05 | 1,815 | 1,828 | 1,812 | 1,822 | 56,500 |
| 2018/01/04 | 1,808 | 1,835 | 1,806 | 1,825 | 88,600 |