1446 (株)キャンディルの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	580	586	580	582	9,800	582
2023-12-28	567	581	567	580	9,900	580
2023-12-27	569	572	567	569	16,900	569
2023-12-26	566	577	564	572	21,300	572
2023-12-25	570	570	565	566	11,700	566
2023-12-22	567	570	564	568	10,100	568
2023-12-21	553	568	553	567	19,900	567
2023-12-20	557	557	555	557	5,500	557
2023-12-19	560	560	556	557	4,800	557
2023-12-18	561	561	557	558	7,300	558
2023-12-15	560	564	560	561	10,300	561
2023-12-14	562	565	561	562	6,300	562
2023-12-13	566	568	561	562	5,700	562
2023-12-12	566	573	565	570	7,900	570
2023-12-11	564	568	561	566	7,200	566
2023-12-08	564	569	564	564	12,700	564
2023-12-07	572	576	570	574	11,600	574
2023-12-06	575	577	573	573	6,800	573
2023-12-05	580	581	575	575	7,200	575
2023-12-04	578	581	577	580	7,300	580
2023-12-01	576	580	576	578	5,200	578
2023-11-30	577	579	576	579	2,700	579
2023-11-29	579	580	577	577	3,100	577
2023-11-28	582	583	577	580	5,600	580
2023-11-27	584	587	582	582	7,900	582
2023-11-24	586	588	583	584	11,800	584
2023-11-22	586	586	581	586	7,600	586
2023-11-21	576	586	576	586	10,800	586
2023-11-20	576	585	576	579	18,200	579
2023-11-17	573	584	573	583	19,000	583
2023-11-16	572	582	569	582	9,900	582
2023-11-15	588	588	568	573	28,500	573
2023-11-14	594	594	574	578	35,400	578
2023-11-13	578	588	575	588	29,800	588
2023-11-10	569	578	565	578	19,500	578
2023-11-09	569	569	563	566	5,100	566
2023-11-08	569	569	563	568	11,600	568
2023-11-07	560	569	560	566	15,400	566
2023-11-06	561	565	560	560	9,700	560
2023-11-02	565	566	559	565	7,800	565
2023-11-01	557	565	556	565	15,200	565
2023-10-31	550	557	550	557	13,500	557
2023-10-30	560	564	546	546	64,000	546
2023-10-27	550	560	550	560	13,700	560
2023-10-26	551	556	550	550	8,300	550
2023-10-25	559	559	551	552	13,900	552
2023-10-24	547	551	536	550	26,000	550
2023-10-23	553	554	544	546	26,100	546
2023-10-20	553	559	553	554	7,300	554
2023-10-19	553	557	552	557	6,500	557
2023-10-18	556	557	552	555	7,900	555
2023-10-17	553	561	553	556	12,500	556
2023-10-16	555	561	552	553	14,100	553
2023-10-13	567	567	555	561	17,600	561
2023-10-12	555	564	552	564	23,100	564
2023-10-11	562	577	553	558	29,600	558
2023-10-10	564	566	559	559	28,100	559
2023-10-06	564	567	561	563	20,800	563
2023-10-05	553	562	551	562	23,200	562
2023-10-04	550	553	544	553	42,000	553
2023-10-03	548	555	542	551	54,300	551
2023-10-02	567	569	548	549	98,400	549
2023-09-29	561	586	560	567	91,400	567
2023-09-28	555	575	554	564	251,300	564
2023-09-27	600	602	596	597	344,900	597
2023-09-26	603	604	599	603	117,100	603
2023-09-25	615	615	598	603	136,200	603
2023-09-22	616	619	615	615	54,900	615
2023-09-21	620	620	618	618	53,600	618
2023-09-20	623	623	620	621	45,600	621
2023-09-19	622	624	621	623	65,800	623
2023-09-15	624	625	622	622	26,900	622
2023-09-14	624	625	622	622	29,700	622
2023-09-13	620	624	620	624	30,400	624
2023-09-12	620	625	620	624	13,100	624
2023-09-11	628	630	616	621	41,700	621
2023-09-08	621	626	620	620	29,200	620
2023-09-07	632	632	620	626	57,000	626
2023-09-06	637	637	631	633	28,600	633
2023-09-05	648	649	633	638	54,700	638
2023-09-04	639	649	638	648	58,500	648
2023-09-01	633	639	633	638	22,900	638
2023-08-31	622	632	622	629	32,900	629
2023-08-30	622	626	621	622	36,100	622
2023-08-29	617	620	615	620	20,800	620
2023-08-28	619	619	612	617	21,500	617
2023-08-25	618	619	614	616	17,600	616
2023-08-24	614	617	614	617	12,300	617
2023-08-23	607	613	607	613	7,600	613
2023-08-22	606	608	604	607	7,100	607
2023-08-21	600	609	600	601	11,600	601
2023-08-18	602	605	597	600	12,000	600
2023-08-17	610	611	581	602	44,100	602
2023-08-16	617	618	611	611	11,500	611
2023-08-15	620	626	615	615	32,000	615
2023-08-14	614	618	611	618	26,000	618
2023-08-10	608	614	603	613	30,000	613
2023-08-09	607	609	605	608	10,000	608
2023-08-08	608	608	602	605	8,900	605
2023-08-07	600	606	600	604	12,300	604
2023-08-04	600	607	600	607	9,900	607
2023-08-03	609	609	602	602	14,700	602
2023-08-02	609	609	605	609	10,400	609
2023-08-01	608	610	605	609	12,300	609
2023-07-31	607	607	603	605	11,200	605
2023-07-28	605	608	599	600	44,200	600
2023-07-27	604	605	602	605	7,000	605
2023-07-26	604	605	603	603	7,800	603
2023-07-25	601	604	599	604	15,000	604
2023-07-24	600	600	599	600	8,500	600
2023-07-21	598	599	595	599	14,000	599
2023-07-20	594	595	592	595	7,000	595
2023-07-19	593	594	591	592	7,100	592
2023-07-18	597	597	590	593	11,000	593
2023-07-14	592	592	586	587	7,800	587
2023-07-13	588	590	586	589	8,900	589
2023-07-12	590	594	588	588	7,600	588
2023-07-11	591	596	590	590	9,100	590
2023-07-10	591	593	590	591	11,800	591
2023-07-07	594	595	590	593	11,500	593
2023-07-06	597	598	594	594	10,100	594
2023-07-05	593	597	592	594	20,700	594
2023-07-04	592	594	589	592	8,700	592
2023-07-03	587	594	587	590	19,800	590
2023-06-30	580	585	579	585	8,800	585
2023-06-29	584	586	583	584	6,600	584
2023-06-28	580	583	580	583	10,200	583
2023-06-27	581	581	579	579	4,800	579
2023-06-26	575	580	574	579	3,900	579
2023-06-23	582	582	575	575	9,500	575
2023-06-22	578	578	576	578	7,200	578
2023-06-21	574	579	574	579	7,500	579
2023-06-20	574	579	574	579	5,000	579
2023-06-19	577	578	573	577	10,000	577
2023-06-16	571	573	569	573	5,100	573
2023-06-15	573	573	570	570	4,600	570
2023-06-14	567	571	567	571	4,900	571
2023-06-13	574	578	568	569	9,300	569
2023-06-12	576	577	573	574	4,700	574
2023-06-09	576	576	569	573	10,000	573
2023-06-08	572	572	565	566	9,700	566
2023-06-07	575	575	565	569	6,300	569
2023-06-06	574	575	570	573	4,800	573
2023-06-05	570	570	565	569	7,400	569
2023-06-02	563	566	562	563	5,900	563
2023-06-01	560	568	560	565	5,500	565
2023-05-31	564	566	561	561	6,100	561
2023-05-30	567	575	560	564	15,000	564
2023-05-29	571	574	567	567	7,300	567
2023-05-26	568	575	567	568	8,400	568
2023-05-25	575	576	570	573	7,100	573
2023-05-24	568	579	568	575	7,600	575
2023-05-23	583	583	570	573	11,100	573
2023-05-22	582	585	579	579	9,600	579
2023-05-19	579	580	574	574	5,700	574
2023-05-18	574	580	574	578	8,100	578
2023-05-17	575	578	566	578	7,900	578
2023-05-16	578	578	571	573	11,800	573
2023-05-15	575	576	565	569	9,300	569
2023-05-12	570	575	560	575	23,800	575
2023-05-11	580	582	571	572	14,200	572
2023-05-10	583	585	580	580	6,500	580
2023-05-09	582	585	582	582	6,700	582
2023-05-08	583	585	580	580	12,100	580
2023-05-02	574	582	572	582	18,300	582
2023-05-01	569	573	569	573	6,000	573
2023-04-28	564	568	564	568	6,300	568
2023-04-27	568	568	562	564	29,000	564
2023-04-26	565	569	561	562	9,100	562
2023-04-25	573	573	566	566	9,900	566
2023-04-24	575	575	561	570	10,500	570
2023-04-21	570	574	569	571	14,000	571
2023-04-20	561	572	560	565	13,600	565
2023-04-19	555	560	555	558	6,500	558
2023-04-18	553	557	553	555	8,500	555
2023-04-17	550	553	550	551	5,800	551
2023-04-14	554	554	550	550	5,200	550
2023-04-13	552	554	550	553	5,700	553
2023-04-12	553	553	549	552	8,900	552
2023-04-11	550	553	548	553	6,400	553
2023-04-10	551	554	550	551	7,200	551
2023-04-07	549	551	546	551	7,700	551
2023-04-06	550	552	548	549	8,900	549
2023-04-05	547	554	546	551	12,400	551
2023-04-04	538	547	538	546	16,200	546
2023-04-03	532	539	532	538	10,700	538
2023-03-31	530	532	529	532	4,800	532
2023-03-30	522	531	522	530	7,200	530
2023-03-29	526	532	521	532	9,700	532
2023-03-28	524	529	524	525	5,200	525
2023-03-27	525	527	524	527	6,300	527
2023-03-24	535	535	523	525	13,900	525
2023-03-23	528	529	524	529	5,900	529
2023-03-22	526	528	522	525	7,300	525
2023-03-20	520	527	520	521	9,200	521
2023-03-17	522	522	519	519	4,100	519
2023-03-16	515	520	514	520	6,900	520
2023-03-15	520	522	519	519	3,300	519
2023-03-14	523	523	515	515	8,100	515
2023-03-13	519	523	512	523	13,400	523
2023-03-10	528	532	519	527	12,900	527
2023-03-09	530	534	524	530	9,900	530
2023-03-08	519	537	518	522	17,400	522
2023-03-07	516	518	513	518	7,000	518
2023-03-06	512	516	512	516	10,900	516
2023-03-03	511	511	507	510	6,000	510
2023-03-02	507	509	506	506	8,700	506
2023-03-01	507	509	507	508	11,100	508
2023-02-28	507	510	506	510	7,100	510
2023-02-27	503	508	503	504	5,000	504
2023-02-24	509	509	503	503	9,600	503
2023-02-22	507	507	500	507	14,600	507
2023-02-21	509	510	507	507	4,800	507
2023-02-20	505	509	505	509	4,900	509
2023-02-17	507	507	502	503	4,400	503
2023-02-16	502	507	500	507	10,700	507
2023-02-15	502	502	499	500	4,800	500
2023-02-14	505	505	498	500	12,700	500
2023-02-13	503	504	500	503	7,200	503
2023-02-10	500	501	500	500	3,300	500
2023-02-09	502	504	500	501	4,100	501
2023-02-08	505	505	500	502	3,200	502
2023-02-07	500	503	500	503	3,000	503
2023-02-06	500	500	496	500	8,400	500
2023-02-03	497	499	497	499	3,200	499
2023-02-02	501	501	498	498	11,900	498
2023-02-01	501	501	497	500	3,500	500
2023-01-31	499	499	494	498	5,200	498
2023-01-30	501	503	492	492	37,300	492
2023-01-27	502	502	501	501	4,400	501
2023-01-26	504	505	502	502	3,400	502
2023-01-25	508	508	505	505	11,800	505
2023-01-24	504	505	501	505	7,900	505
2023-01-23	502	503	501	503	6,100	503
2023-01-20	501	503	498	498	3,500	498
2023-01-19	500	502	497	497	4,300	497
2023-01-18	502	503	497	500	10,400	500
2023-01-17	499	502	499	502	6,100	502
2023-01-16	495	499	495	496	8,600	496
2023-01-13	500	500	495	495	7,700	495
2023-01-12	500	500	495	495	6,800	495
2023-01-11	500	500	496	500	9,700	500
2023-01-10	499	499	495	495	5,200	495
2023-01-06	494	497	494	495	10,700	495
2023-01-05	497	497	494	494	6,000	494
2023-01-04	501	501	495	496	11,500	496

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 [2023年度]

1446 (株)キャンディルの時系列データ [2023年度]