2698 (株)キャンドゥ の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 200,000 | 200,000 | 199,000 | 199,000 | 25 | 995 |
| 2003-12-29 | 198,000 | 200,000 | 197,000 | 200,000 | 109 | 1,000 |
| 2003-12-26 | 191,000 | 192,000 | 189,000 | 192,000 | 39 | 960 |
| 2003-12-25 | 185,000 | 188,000 | 185,000 | 185,000 | 109 | 925 |
| 2003-12-24 | 184,000 | 187,000 | 183,000 | 184,000 | 99 | 920 |
| 2003-12-22 | 182,000 | 184,000 | 182,000 | 182,000 | 102 | 910 |
| 2003-12-19 | 183,000 | 185,000 | 181,000 | 183,000 | 99 | 915 |
| 2003-12-18 | 182,000 | 185,000 | 182,000 | 182,000 | 55 | 910 |
| 2003-12-17 | 185,000 | 187,000 | 181,000 | 181,000 | 80 | 905 |
| 2003-12-16 | 180,000 | 184,000 | 180,000 | 184,000 | 112 | 920 |
| 2003-12-15 | 182,000 | 182,000 | 177,000 | 178,000 | 102 | 890 |
| 2003-12-12 | 182,000 | 183,000 | 181,000 | 181,000 | 28 | 905 |
| 2003-12-11 | 187,000 | 187,000 | 182,000 | 185,000 | 70 | 925 |
| 2003-12-10 | 190,000 | 190,000 | 186,000 | 186,000 | 45 | 930 |
| 2003-12-09 | 191,000 | 191,000 | 187,000 | 189,000 | 60 | 945 |
| 2003-12-08 | 191,000 | 191,000 | 185,000 | 190,000 | 231 | 950 |
| 2003-12-05 | 193,000 | 196,000 | 192,000 | 194,000 | 122 | 970 |
| 2003-12-04 | 200,000 | 200,000 | 187,000 | 190,000 | 256 | 950 |
| 2003-12-03 | 212,000 | 213,000 | 198,000 | 200,000 | 153 | 1,000 |
分割・併合履歴 ： [2013-05-29]1株→100株 [2004-11-25]1株→2株 [2001-11-27]1株→10株
