1446 (株)キャンディル の時系列データ [2018年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2018-12-28 | 909 | 914 | 882 | 914 | 12,900 | 457 |
| 2018-12-27 | 889 | 900 | 865 | 898 | 18,200 | 449 |
| 2018-12-26 | 846 | 875 | 813 | 829 | 26,000 | 414.50 |
| 2018-12-25 | 841 | 847 | 810 | 820 | 58,600 | 410 |
| 2018-12-21 | 933 | 939 | 847 | 888 | 55,900 | 444 |
| 2018-12-20 | 968 | 981 | 931 | 931 | 38,500 | 465.50 |
| 2018-12-19 | 970 | 980 | 951 | 971 | 17,000 | 485.50 |
| 2018-12-18 | 974 | 981 | 950 | 961 | 51,900 | 480.50 |
| 2018-12-17 | 1,020 | 1,030 | 993 | 998 | 26,300 | 499 |
| 2018-12-14 | 1,007 | 1,035 | 993 | 1,010 | 60,300 | 505 |
| 2018-12-13 | 1,023 | 1,023 | 986 | 998 | 27,000 | 499 |
| 2018-12-12 | 967 | 1,010 | 963 | 1,005 | 38,300 | 502.50 |
| 2018-12-11 | 1,020 | 1,037 | 955 | 957 | 81,900 | 478.50 |
| 2018-12-10 | 1,000 | 1,060 | 999 | 1,016 | 103,000 | 508 |
| 2018-12-07 | 1,174 | 1,177 | 996 | 1,000 | 476,400 | 500 |
| 2018-12-06 | 1,102 | 1,102 | 1,102 | 1,102 | 19,100 | 551 |
| 2018-12-05 | 936 | 974 | 931 | 952 | 18,700 | 476 |
| 2018-12-04 | 977 | 977 | 945 | 945 | 26,900 | 472.50 |
| 2018-12-03 | 1,032 | 1,032 | 970 | 977 | 46,000 | 488.50 |
| 2018-11-30 | 1,017 | 1,036 | 989 | 1,014 | 54,100 | 507 |
| 2018-11-29 | 955 | 1,020 | 955 | 1,017 | 78,700 | 508.50 |
| 2018-11-28 | 920 | 956 | 920 | 955 | 27,600 | 477.50 |
| 2018-11-27 | 922 | 960 | 905 | 920 | 82,900 | 460 |
| 2018-11-26 | 907 | 1,048 | 900 | 952 | 273,200 | 476 |
| 2018-11-22 | 900 | 910 | 881 | 898 | 26,100 | 449 |
| 2018-11-21 | 847 | 878 | 845 | 875 | 21,200 | 437.50 |
| 2018-11-20 | 856 | 876 | 841 | 862 | 39,200 | 431 |
| 2018-11-19 | 875 | 890 | 847 | 866 | 64,500 | 433 |
| 2018-11-16 | 970 | 989 | 903 | 905 | 245,000 | 452.50 |
| 2018-11-15 | 1,015 | 1,015 | 1,008 | 1,015 | 80,500 | 507.50 |
| 2018-11-14 | 833 | 865 | 833 | 865 | 33,600 | 432.50 |
| 2018-11-13 | 827 | 829 | 803 | 828 | 24,600 | 414 |
| 2018-11-12 | 847 | 853 | 829 | 838 | 23,100 | 419 |
| 2018-11-09 | 867 | 870 | 836 | 849 | 26,000 | 424.50 |
| 2018-11-08 | 876 | 880 | 848 | 852 | 34,400 | 426 |
| 2018-11-07 | 837 | 854 | 835 | 846 | 14,300 | 423 |
| 2018-11-06 | 834 | 879 | 826 | 836 | 23,500 | 418 |
| 2018-11-05 | 842 | 850 | 816 | 835 | 24,100 | 417.50 |
| 2018-11-02 | 818 | 865 | 816 | 851 | 32,800 | 425.50 |
| 2018-11-01 | 833 | 833 | 801 | 824 | 27,600 | 412 |
| 2018-10-31 | 817 | 847 | 799 | 813 | 45,900 | 406.50 |
| 2018-10-30 | 813 | 818 | 795 | 809 | 47,300 | 404.50 |
| 2018-10-29 | 849 | 850 | 801 | 812 | 39,400 | 406 |
| 2018-10-26 | 922 | 929 | 850 | 857 | 28,900 | 428.50 |
| 2018-10-25 | 953 | 953 | 901 | 907 | 43,700 | 453.50 |
| 2018-10-24 | 980 | 986 | 971 | 974 | 14,600 | 487 |
| 2018-10-23 | 990 | 991 | 971 | 976 | 27,800 | 488 |
| 2018-10-22 | 1,000 | 1,006 | 985 | 992 | 44,300 | 496 |
| 2018-10-19 | 1,000 | 1,020 | 987 | 997 | 156,000 | 498.50 |
| 2018-10-18 | 1,101 | 1,150 | 1,050 | 1,051 | 52,400 | 525.50 |
| 2018-10-17 | 1,011 | 1,172 | 1,011 | 1,131 | 91,200 | 565.50 |
| 2018-10-16 | 1,004 | 1,015 | 999 | 1,011 | 13,600 | 505.50 |
| 2018-10-15 | 1,032 | 1,051 | 1,001 | 1,001 | 41,700 | 500.50 |
| 2018-10-12 | 1,050 | 1,055 | 1,022 | 1,040 | 42,800 | 520 |
| 2018-10-11 | 1,000 | 1,082 | 999 | 1,059 | 42,700 | 529.50 |
| 2018-10-10 | 1,110 | 1,115 | 1,073 | 1,084 | 55,100 | 542 |
| 2018-10-09 | 1,169 | 1,172 | 1,140 | 1,140 | 54,600 | 570 |
| 2018-10-05 | 1,166 | 1,199 | 1,166 | 1,199 | 19,900 | 599.50 |
| 2018-10-04 | 1,205 | 1,210 | 1,180 | 1,180 | 107,600 | 590 |
| 2018-10-03 | 1,261 | 1,264 | 1,234 | 1,251 | 29,800 | 625.50 |
| 2018-10-02 | 1,283 | 1,283 | 1,263 | 1,263 | 28,600 | 631.50 |
| 2018-10-01 | 1,308 | 1,336 | 1,287 | 1,293 | 33,800 | 646.50 |
| 2018-09-28 | 1,288 | 1,307 | 1,284 | 1,299 | 19,300 | 649.50 |
| 2018-09-27 | 1,299 | 1,300 | 1,283 | 1,287 | 21,500 | 643.50 |
| 2018-09-26 | 1,300 | 1,310 | 1,290 | 1,291 | 66,500 | 645.50 |
| 2018-09-25 | 1,344 | 1,345 | 1,290 | 1,300 | 30,400 | 650 |
| 2018-09-21 | 1,326 | 1,339 | 1,305 | 1,307 | 46,300 | 653.50 |
| 2018-09-20 | 1,380 | 1,469 | 1,303 | 1,325 | 210,800 | 662.50 |
| 2018-09-19 | 1,312 | 1,320 | 1,281 | 1,290 | 47,800 | 645 |
| 2018-09-18 | 1,364 | 1,364 | 1,300 | 1,340 | 27,500 | 670 |
| 2018-09-14 | 1,433 | 1,433 | 1,394 | 1,394 | 6,900 | 697 |
| 2018-09-13 | 1,437 | 1,440 | 1,400 | 1,408 | 20,400 | 704 |
| 2018-09-12 | 1,427 | 1,447 | 1,410 | 1,434 | 17,500 | 717 |
| 2018-09-11 | 1,482 | 1,490 | 1,411 | 1,452 | 9,800 | 726 |
| 2018-09-10 | 1,443 | 1,480 | 1,442 | 1,445 | 7,300 | 722.50 |
| 2018-09-07 | 1,460 | 1,460 | 1,403 | 1,413 | 7,900 | 706.50 |
| 2018-09-06 | 1,430 | 1,486 | 1,402 | 1,430 | 20,100 | 715 |
| 2018-09-05 | 1,503 | 1,529 | 1,422 | 1,490 | 43,000 | 745 |
| 2018-09-04 | 1,368 | 1,567 | 1,340 | 1,443 | 250,700 | 721.50 |
| 2018-09-03 | 1,283 | 1,298 | 1,264 | 1,270 | 13,400 | 635 |
| 2018-08-31 | 1,260 | 1,324 | 1,241 | 1,305 | 24,400 | 652.50 |
| 2018-08-30 | 1,250 | 1,260 | 1,241 | 1,260 | 13,600 | 630 |
| 2018-08-29 | 1,284 | 1,287 | 1,229 | 1,233 | 26,600 | 616.50 |
| 2018-08-28 | 1,307 | 1,307 | 1,289 | 1,290 | 10,500 | 645 |
| 2018-08-27 | 1,318 | 1,318 | 1,278 | 1,304 | 9,200 | 652 |
| 2018-08-24 | 1,350 | 1,350 | 1,300 | 1,303 | 19,300 | 651.50 |
| 2018-08-23 | 1,330 | 1,330 | 1,279 | 1,290 | 18,500 | 645 |
| 2018-08-22 | 1,339 | 1,369 | 1,312 | 1,329 | 12,500 | 664.50 |
| 2018-08-21 | 1,351 | 1,370 | 1,340 | 1,342 | 2,800 | 671 |
| 2018-08-20 | 1,337 | 1,405 | 1,337 | 1,360 | 10,800 | 680 |
| 2018-08-17 | 1,389 | 1,389 | 1,331 | 1,339 | 11,800 | 669.50 |
| 2018-08-16 | 1,398 | 1,424 | 1,375 | 1,389 | 18,600 | 694.50 |
| 2018-08-15 | 1,425 | 1,434 | 1,320 | 1,376 | 67,300 | 688 |
| 2018-08-14 | 1,527 | 1,527 | 1,466 | 1,525 | 24,900 | 762.50 |
| 2018-08-13 | 1,540 | 1,551 | 1,465 | 1,527 | 59,900 | 763.50 |
| 2018-08-10 | 1,481 | 1,523 | 1,450 | 1,502 | 55,700 | 751 |
| 2018-08-09 | 1,464 | 1,465 | 1,430 | 1,438 | 9,700 | 719 |
| 2018-08-08 | 1,432 | 1,466 | 1,431 | 1,449 | 15,500 | 724.50 |
| 2018-08-07 | 1,438 | 1,490 | 1,420 | 1,434 | 29,900 | 717 |
| 2018-08-06 | 1,450 | 1,455 | 1,430 | 1,436 | 11,200 | 718 |
| 2018-08-03 | 1,507 | 1,508 | 1,447 | 1,452 | 18,500 | 726 |
| 2018-08-02 | 1,515 | 1,526 | 1,490 | 1,507 | 21,800 | 753.50 |
| 2018-08-01 | 1,483 | 1,540 | 1,454 | 1,537 | 59,100 | 768.50 |
| 2018-07-31 | 1,453 | 1,453 | 1,426 | 1,442 | 21,200 | 721 |
| 2018-07-30 | 1,505 | 1,505 | 1,450 | 1,453 | 21,600 | 726.50 |
| 2018-07-27 | 1,494 | 1,519 | 1,471 | 1,519 | 43,900 | 759.50 |
| 2018-07-26 | 1,471 | 1,499 | 1,450 | 1,464 | 18,500 | 732 |
| 2018-07-25 | 1,534 | 1,534 | 1,460 | 1,466 | 64,800 | 733 |
| 2018-07-24 | 1,480 | 1,499 | 1,426 | 1,440 | 38,200 | 720 |
| 2018-07-23 | 1,476 | 1,482 | 1,438 | 1,450 | 45,300 | 725 |
| 2018-07-20 | 1,472 | 1,540 | 1,457 | 1,508 | 105,700 | 754 |
| 2018-07-19 | 1,430 | 1,455 | 1,410 | 1,419 | 33,100 | 709.50 |
| 2018-07-18 | 1,492 | 1,492 | 1,408 | 1,424 | 87,300 | 712 |
| 2018-07-17 | 1,605 | 1,605 | 1,481 | 1,502 | 80,100 | 751 |
| 2018-07-13 | 1,598 | 1,620 | 1,576 | 1,600 | 160,700 | 800 |
| 2018-07-12 | 1,569 | 1,600 | 1,530 | 1,564 | 185,400 | 782 |
| 2018-07-11 | 1,410 | 1,548 | 1,410 | 1,530 | 498,300 | 765 |
| 2018-07-10 | 1,422 | 1,494 | 1,406 | 1,410 | 189,100 | 705 |
| 2018-07-09 | 1,500 | 1,526 | 1,420 | 1,422 | 229,800 | 711 |
| 2018-07-06 | 1,405 | 1,615 | 1,401 | 1,516 | 1,269,800 | 758 |
| 2018-07-05 | 1,800 | 1,850 | 1,450 | 1,450 | 2,091,200 | 725 |
分割・併合履歴 ： [2019-08-29]1株→2株