1446 (株)キャンディルの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	500	510	500	506	8,700	506
2021-12-29	482	509	482	509	20,300	509
2021-12-28	482	486	480	482	34,000	482
2021-12-27	491	494	482	482	30,300	482
2021-12-24	502	502	491	495	17,600	495
2021-12-23	499	500	495	498	8,400	498
2021-12-22	499	500	497	497	7,300	497
2021-12-21	495	501	495	499	13,400	499
2021-12-20	506	506	494	494	14,800	494
2021-12-17	506	509	504	507	10,300	507
2021-12-16	512	512	505	508	10,100	508
2021-12-15	509	515	505	505	13,000	505
2021-12-14	510	512	505	509	11,900	509
2021-12-13	516	517	510	513	6,200	513
2021-12-10	511	515	510	512	8,100	512
2021-12-09	510	518	509	516	17,300	516
2021-12-08	516	516	510	511	7,000	511
2021-12-07	510	517	509	516	17,300	516
2021-12-06	502	507	500	505	11,600	505
2021-12-03	500	505	493	502	32,000	502
2021-12-02	506	510	499	502	13,300	502
2021-12-01	500	508	492	508	22,000	508
2021-11-30	498	511	494	494	21,300	494
2021-11-29	499	518	482	499	47,200	499
2021-11-26	514	518	506	506	57,500	506
2021-11-25	566	566	521	524	252,400	524
2021-11-24	504	509	504	506	10,700	506
2021-11-22	509	509	505	505	9,000	505
2021-11-19	508	511	505	509	5,600	509
2021-11-18	513	513	505	508	14,100	508
2021-11-17	516	518	512	513	11,100	513
2021-11-16	513	518	513	516	9,300	516
2021-11-15	514	519	514	516	9,200	516
2021-11-12	510	520	510	520	8,000	520
2021-11-11	513	513	510	510	10,900	510
2021-11-10	519	519	512	513	12,100	513
2021-11-09	521	521	516	516	4,700	516
2021-11-08	525	525	518	520	6,500	520
2021-11-05	521	524	518	519	6,300	519
2021-11-04	521	523	519	521	9,700	521
2021-11-02	522	526	522	523	4,100	523
2021-11-01	524	527	521	524	13,000	524
2021-10-29	523	524	520	524	3,500	524
2021-10-28	518	528	518	525	7,500	525
2021-10-27	520	520	517	518	6,300	518
2021-10-26	523	524	520	520	4,800	520
2021-10-25	525	528	521	523	9,700	523
2021-10-22	517	521	515	521	8,600	521
2021-10-21	521	525	515	517	10,600	517
2021-10-20	533	533	522	522	11,100	522
2021-10-19	530	533	530	531	8,500	531
2021-10-18	528	536	528	530	8,900	530
2021-10-15	518	529	515	528	24,200	528
2021-10-14	521	521	508	512	27,100	512
2021-10-13	529	529	521	522	18,300	522
2021-10-12	535	535	530	530	14,200	530
2021-10-11	539	541	532	534	17,900	534
2021-10-08	534	544	534	538	14,600	538
2021-10-07	531	539	531	533	13,800	533
2021-10-06	529	540	529	532	20,400	532
2021-10-05	535	535	523	530	30,000	530
2021-10-04	552	552	534	535	35,800	535
2021-10-01	569	569	547	553	51,200	553
2021-09-30	579	579	568	569	30,100	569
2021-09-29	581	587	565	580	213,400	580
2021-09-28	620	631	614	627	146,800	627
2021-09-27	611	614	610	611	157,600	611
2021-09-24	620	621	611	611	100,200	611
2021-09-22	622	622	612	614	47,500	614
2021-09-21	618	623	609	622	79,000	622
2021-09-17	618	625	618	623	34,000	623
2021-09-16	629	629	617	620	46,700	620
2021-09-15	633	633	628	629	18,400	629
2021-09-14	632	634	629	633	24,300	633
2021-09-13	636	637	631	632	38,400	632
2021-09-10	631	635	631	635	29,700	635
2021-09-09	616	631	616	631	30,700	631
2021-09-08	620	624	604	616	53,300	616
2021-09-07	645	645	621	626	55,500	626
2021-09-06	645	648	640	643	33,600	643
2021-09-03	645	646	636	640	36,400	640
2021-09-02	632	640	628	640	19,900	640
2021-09-01	626	630	620	628	23,900	628
2021-08-31	624	628	622	626	34,300	626
2021-08-30	614	623	614	621	38,600	621
2021-08-27	601	608	599	608	15,900	608
2021-08-26	600	602	597	602	6,800	602
2021-08-25	600	600	597	600	13,400	600
2021-08-24	597	599	594	598	8,300	598
2021-08-23	597	598	592	597	16,900	597
2021-08-20	590	590	585	588	7,200	588
2021-08-19	580	589	580	586	11,600	586
2021-08-18	583	584	579	583	4,700	583
2021-08-17	583	584	579	579	6,500	579
2021-08-16	571	584	567	580	28,700	580
2021-08-13	585	585	576	581	7,200	581
2021-08-12	579	586	576	583	16,100	583
2021-08-11	579	579	572	577	5,000	577
2021-08-10	577	578	575	578	8,400	578
2021-08-06	573	576	570	573	7,000	573
2021-08-05	581	581	572	573	10,900	573
2021-08-04	583	587	581	581	6,500	581
2021-08-03	589	589	582	583	9,700	583
2021-08-02	587	589	586	588	7,000	588
2021-07-30	584	586	578	582	11,600	582
2021-07-29	575	584	575	584	10,600	584
2021-07-28	577	578	575	575	8,000	575
2021-07-27	576	577	572	577	5,200	577
2021-07-26	577	579	570	572	8,000	572
2021-07-21	579	580	561	570	14,000	570
2021-07-20	574	580	555	566	37,700	566
2021-07-19	582	582	574	574	5,600	574
2021-07-16	574	580	574	580	8,000	580
2021-07-15	580	581	570	570	12,100	570
2021-07-14	575	581	575	578	5,200	578
2021-07-13	580	584	576	578	14,400	578
2021-07-12	598	598	581	582	9,400	582
2021-07-09	571	587	570	582	22,400	582
2021-07-08	596	599	584	584	6,100	584
2021-07-07	592	599	575	592	32,100	592
2021-07-06	594	598	590	598	9,700	598
2021-07-05	599	599	590	590	7,800	590
2021-07-02	588	599	586	587	15,000	587
2021-07-01	601	609	587	588	31,500	588
2021-06-30	583	600	583	597	29,600	597
2021-06-29	570	580	567	580	22,000	580
2021-06-28	567	570	562	570	5,500	570
2021-06-25	570	570	561	561	14,100	561
2021-06-24	562	565	560	565	8,300	565
2021-06-23	557	561	557	560	5,700	560
2021-06-22	559	560	554	556	6,300	556
2021-06-21	551	559	551	554	13,600	554
2021-06-18	565	565	558	560	5,900	560
2021-06-17	560	560	555	558	6,400	558
2021-06-16	566	566	560	560	4,800	560
2021-06-15	568	568	563	566	7,200	566
2021-06-14	566	570	564	568	9,000	568
2021-06-11	558	568	558	564	29,900	564
2021-06-10	557	558	555	558	9,200	558
2021-06-09	553	556	552	556	12,500	556
2021-06-08	548	552	547	552	3,600	552
2021-06-07	550	551	547	548	7,900	548
2021-06-04	546	548	545	548	3,900	548
2021-06-03	544	546	542	546	4,800	546
2021-06-02	545	548	541	544	27,000	544
2021-06-01	542	545	540	545	6,400	545
2021-05-31	543	543	539	542	3,700	542
2021-05-28	539	543	538	541	5,900	541
2021-05-27	536	539	536	537	6,600	537
2021-05-26	550	550	540	547	7,300	547
2021-05-25	548	550	543	550	13,100	550
2021-05-24	528	542	527	542	11,000	542
2021-05-21	528	528	524	527	7,000	527
2021-05-20	522	528	520	528	7,000	528
2021-05-19	523	525	520	521	9,300	521
2021-05-18	523	525	520	524	12,800	524
2021-05-17	525	527	521	523	15,400	523
2021-05-14	530	532	527	528	20,600	528
2021-05-13	536	536	530	530	16,900	530
2021-05-12	538	541	537	537	11,800	537
2021-05-11	541	543	538	539	8,400	539
2021-05-10	542	545	539	541	7,800	541
2021-05-07	540	543	539	540	14,400	540
2021-05-06	546	548	542	543	6,500	543
2021-04-30	542	546	540	546	12,300	546
2021-04-28	540	540	537	539	7,600	539
2021-04-27	542	543	537	540	8,400	540
2021-04-26	542	545	541	541	6,800	541
2021-04-23	552	552	540	542	9,700	542
2021-04-22	542	547	539	542	12,600	542
2021-04-21	547	547	541	541	14,900	541
2021-04-20	550	550	546	547	10,100	547
2021-04-19	552	552	549	551	13,600	551
2021-04-16	550	554	549	551	5,900	551
2021-04-15	556	556	550	550	5,400	550
2021-04-14	551	555	549	555	7,800	555
2021-04-13	550	551	550	551	5,200	551
2021-04-12	553	553	549	549	8,200	549
2021-04-09	548	554	548	552	8,300	552
2021-04-08	553	553	547	549	8,200	549
2021-04-07	549	552	543	552	9,600	552
2021-04-06	552	553	543	547	9,100	547
2021-04-05	550	551	548	550	4,000	550
2021-04-02	550	553	547	548	9,200	548
2021-04-01	555	555	550	550	6,600	550
2021-03-31	557	558	549	551	17,500	551
2021-03-30	555	559	551	556	15,500	556
2021-03-29	545	553	545	553	21,000	553
2021-03-26	546	553	545	552	10,200	552
2021-03-25	554	554	544	546	13,500	546
2021-03-24	550	551	540	541	15,800	541
2021-03-23	563	563	550	550	14,800	550
2021-03-22	560	563	556	563	8,700	563
2021-03-19	561	561	556	560	9,500	560
2021-03-18	560	562	557	561	17,400	561
2021-03-17	557	557	551	556	8,600	556
2021-03-16	553	557	548	556	13,000	556
2021-03-15	550	551	545	551	12,700	551
2021-03-12	551	551	544	546	10,900	546
2021-03-11	545	551	545	551	6,700	551
2021-03-10	554	554	541	543	15,300	543
2021-03-09	539	555	537	555	19,800	555
2021-03-08	533	538	531	537	19,100	537
2021-03-05	546	546	531	531	27,600	531
2021-03-04	556	558	536	543	24,400	543
2021-03-03	548	555	544	555	18,200	555
2021-03-02	558	558	546	549	12,900	549
2021-03-01	543	558	541	558	20,000	558
2021-02-26	543	547	536	545	21,000	545
2021-02-25	552	552	542	543	12,800	543
2021-02-24	540	547	540	544	13,100	544
2021-02-22	540	548	538	541	12,000	541
2021-02-19	538	542	535	540	15,200	540
2021-02-18	556	556	537	538	31,900	538
2021-02-17	545	556	542	550	28,600	550
2021-02-16	548	570	535	544	159,800	544
2021-02-15	538	547	524	534	63,000	534
2021-02-12	548	549	530	541	44,300	541
2021-02-10	565	565	548	558	25,600	558
2021-02-09	571	571	553	555	39,700	555
2021-02-08	559	571	556	571	37,600	571
2021-02-05	545	555	544	555	34,000	555
2021-02-04	538	546	537	545	13,500	545
2021-02-03	534	543	534	538	9,800	538
2021-02-02	534	539	529	537	38,300	537
2021-02-01	530	537	530	532	10,700	532
2021-01-29	545	550	530	530	24,500	530
2021-01-28	542	546	536	544	24,700	544
2021-01-27	545	551	542	550	9,900	550
2021-01-26	547	548	536	546	10,600	546
2021-01-25	546	548	536	548	14,300	548
2021-01-22	535	542	534	536	13,900	536
2021-01-21	541	546	533	537	24,000	537
2021-01-20	535	537	527	536	17,200	536
2021-01-19	536	541	535	535	11,800	535
2021-01-18	540	542	531	535	14,200	535
2021-01-15	538	542	534	538	18,100	538
2021-01-14	546	548	537	537	22,400	537
2021-01-13	538	546	538	546	14,900	546
2021-01-12	529	542	527	538	24,800	538
2021-01-08	531	534	526	530	17,900	530
2021-01-07	538	542	530	532	25,100	532
2021-01-06	530	544	526	534	37,600	534
2021-01-05	529	530	518	530	24,100	530
2021-01-04	530	530	509	530	35,800	530

分割・併合履歴： [2019-08-29]1株→2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

1446 (株)キャンディル の時系列データ [2021年度]

1446 (株)キャンディルの時系列データ [2021年度]