2698 (株)キャンドゥの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,892	1,906	1,871	1,895	34,900	1,895
2020-12-29	1,866	1,898	1,859	1,898	36,300	1,898
2020-12-28	1,861	1,869	1,844	1,848	41,400	1,848
2020-12-25	1,872	1,876	1,855	1,855	29,900	1,855
2020-12-24	1,869	1,876	1,864	1,872	17,900	1,872
2020-12-23	1,865	1,872	1,860	1,869	17,800	1,869
2020-12-22	1,892	1,892	1,853	1,861	49,800	1,861
2020-12-21	1,888	1,896	1,877	1,890	19,800	1,890
2020-12-18	1,895	1,896	1,874	1,894	30,800	1,894
2020-12-17	1,880	1,896	1,868	1,894	27,000	1,894
2020-12-16	1,896	1,896	1,872	1,872	30,500	1,872
2020-12-15	1,900	1,908	1,890	1,890	22,700	1,890
2020-12-14	1,910	1,918	1,897	1,898	34,600	1,898
2020-12-11	1,880	1,910	1,876	1,910	34,600	1,910
2020-12-10	1,878	1,891	1,875	1,884	18,100	1,884
2020-12-09	1,880	1,886	1,872	1,881	21,100	1,881
2020-12-08	1,878	1,879	1,863	1,876	24,000	1,876
2020-12-07	1,878	1,881	1,851	1,866	50,900	1,866
2020-12-04	1,891	1,891	1,875	1,879	19,800	1,879
2020-12-03	1,870	1,894	1,861	1,891	44,200	1,891
2020-12-02	1,868	1,882	1,854	1,867	42,200	1,867
2020-12-01	1,863	1,882	1,846	1,855	54,000	1,855
2020-11-30	1,879	1,881	1,842	1,842	84,500	1,842
2020-11-27	1,890	1,907	1,863	1,879	75,000	1,879
2020-11-26	1,906	1,906	1,873	1,899	100,200	1,899
2020-11-25	1,959	1,959	1,907	1,913	113,100	1,913
2020-11-24	1,988	1,988	1,958	1,958	64,700	1,958
2020-11-20	1,948	1,977	1,936	1,976	48,500	1,976
2020-11-19	1,959	1,961	1,931	1,958	38,000	1,958
2020-11-18	1,955	1,960	1,933	1,959	46,200	1,959
2020-11-17	1,981	1,982	1,938	1,955	52,700	1,955
2020-11-16	1,970	1,979	1,961	1,971	37,600	1,971
2020-11-13	1,951	1,963	1,935	1,960	37,500	1,960
2020-11-12	1,938	1,950	1,928	1,946	35,000	1,946
2020-11-11	1,949	1,955	1,925	1,929	61,600	1,929
2020-11-10	1,970	1,970	1,926	1,933	71,400	1,933
2020-11-09	1,950	1,972	1,937	1,952	37,100	1,952
2020-11-06	1,940	1,952	1,925	1,944	38,000	1,944
2020-11-05	1,914	1,944	1,907	1,934	40,500	1,934
2020-11-04	1,942	1,942	1,901	1,913	37,400	1,913
2020-11-02	1,926	1,937	1,900	1,921	53,200	1,921
2020-10-30	1,926	1,926	1,890	1,913	44,000	1,913
2020-10-29	1,910	1,929	1,897	1,928	54,900	1,928
2020-10-28	1,849	1,929	1,840	1,928	120,800	1,928
2020-10-27	1,853	1,854	1,825	1,840	94,000	1,840
2020-10-26	1,878	1,881	1,854	1,875	74,000	1,875
2020-10-23	1,930	1,930	1,881	1,897	67,300	1,897
2020-10-22	1,962	1,963	1,920	1,931	71,600	1,931
2020-10-21	1,985	1,985	1,963	1,967	47,200	1,967
2020-10-20	1,976	2,006	1,965	1,985	62,000	1,985
2020-10-19	1,986	1,994	1,960	1,976	74,200	1,976
2020-10-16	2,056	2,056	1,982	1,999	129,100	1,999
2020-10-15	2,185	2,217	2,054	2,066	218,100	2,066
2020-10-14	2,120	2,163	2,107	2,161	95,900	2,161
2020-10-13	2,117	2,143	2,104	2,110	54,500	2,110
2020-10-12	2,102	2,118	2,089	2,117	44,600	2,117
2020-10-09	2,138	2,138	2,080	2,102	68,000	2,102
2020-10-08	2,131	2,161	2,115	2,138	45,700	2,138
2020-10-07	2,120	2,127	2,105	2,113	35,000	2,113
2020-10-06	2,157	2,157	2,113	2,113	61,400	2,113
2020-10-05	2,122	2,173	2,122	2,149	25,000	2,149
2020-10-02	2,178	2,192	2,122	2,127	47,700	2,127
2020-09-30	2,200	2,202	2,172	2,172	47,400	2,172
2020-09-29	2,225	2,225	2,162	2,200	71,200	2,200
2020-09-28	2,200	2,220	2,186	2,217	80,200	2,217
2020-09-25	2,177	2,204	2,152	2,185	65,000	2,185
2020-09-24	2,160	2,204	2,143	2,175	73,400	2,175
2020-09-23	2,131	2,167	2,126	2,159	49,900	2,159
2020-09-18	2,137	2,143	2,112	2,127	39,900	2,127
2020-09-17	2,134	2,150	2,105	2,143	49,300	2,143
2020-09-16	2,112	2,149	2,112	2,149	41,000	2,149
2020-09-15	2,140	2,147	2,107	2,112	38,900	2,112
2020-09-14	2,181	2,181	2,140	2,140	29,600	2,140
2020-09-11	2,163	2,188	2,143	2,184	39,000	2,184
2020-09-10	2,146	2,157	2,137	2,138	32,500	2,138
2020-09-09	2,100	2,142	2,089	2,136	34,100	2,136
2020-09-08	2,149	2,155	2,101	2,121	24,900	2,121
2020-09-07	2,198	2,198	2,127	2,142	39,000	2,142
2020-09-04	2,187	2,217	2,179	2,181	26,400	2,181
2020-09-03	2,260	2,268	2,193	2,196	50,200	2,196
2020-09-02	2,200	2,237	2,195	2,235	49,900	2,235
2020-09-01	2,162	2,196	2,155	2,195	46,600	2,195
2020-08-31	2,155	2,185	2,155	2,162	47,500	2,162
2020-08-28	2,180	2,180	2,111	2,127	51,900	2,127
2020-08-27	2,182	2,182	2,147	2,180	40,100	2,180
2020-08-26	2,231	2,231	2,170	2,183	66,700	2,183
2020-08-25	2,258	2,262	2,232	2,237	45,800	2,237
2020-08-24	2,214	2,244	2,204	2,239	54,000	2,239
2020-08-21	2,209	2,214	2,193	2,205	40,000	2,205
2020-08-20	2,210	2,227	2,191	2,215	47,400	2,215
2020-08-19	2,247	2,254	2,210	2,225	52,800	2,225
2020-08-18	2,248	2,274	2,237	2,248	43,400	2,248
2020-08-17	2,276	2,276	2,217	2,235	55,300	2,235
2020-08-14	2,273	2,281	2,242	2,276	44,200	2,276
2020-08-13	2,244	2,282	2,225	2,275	68,800	2,275
2020-08-12	2,264	2,264	2,215	2,229	76,500	2,229
2020-08-11	2,290	2,294	2,250	2,264	64,000	2,264
2020-08-07	2,241	2,281	2,236	2,266	50,100	2,266
2020-08-06	2,280	2,280	2,231	2,239	43,200	2,239
2020-08-05	2,315	2,315	2,264	2,290	45,900	2,290
2020-08-04	2,352	2,368	2,293	2,315	42,300	2,315
2020-08-03	2,336	2,364	2,320	2,339	50,600	2,339
2020-07-31	2,421	2,433	2,337	2,337	105,100	2,337
2020-07-30	2,423	2,449	2,410	2,432	55,100	2,432
2020-07-29	2,445	2,454	2,414	2,443	39,100	2,443
2020-07-28	2,427	2,459	2,417	2,446	61,900	2,446
2020-07-27	2,421	2,439	2,381	2,439	73,800	2,439
2020-07-22	2,455	2,474	2,420	2,431	65,200	2,431
2020-07-21	2,428	2,468	2,406	2,448	69,100	2,448
2020-07-20	2,488	2,488	2,430	2,440	156,700	2,440
2020-07-17	2,497	2,569	2,493	2,500	194,500	2,500
2020-07-16	2,476	2,524	2,474	2,490	177,600	2,490
2020-07-15	2,392	2,525	2,385	2,476	400,500	2,476
2020-07-14	2,232	2,430	2,232	2,392	534,400	2,392
2020-07-13	2,163	2,193	2,118	2,163	123,000	2,163
2020-07-10	2,070	2,116	2,060	2,095	81,600	2,095
2020-07-09	2,063	2,089	2,043	2,070	25,100	2,070
2020-07-08	2,075	2,083	2,047	2,063	35,200	2,063
2020-07-07	2,024	2,069	2,008	2,069	50,900	2,069
2020-07-06	2,026	2,041	2,003	2,025	35,000	2,025
2020-07-03	1,990	2,022	1,981	2,022	44,900	2,022
2020-07-02	2,038	2,041	1,982	1,992	78,600	1,992
2020-07-01	2,089	2,093	2,030	2,038	44,300	2,038
2020-06-30	2,104	2,124	2,078	2,082	30,200	2,082
2020-06-29	2,087	2,102	2,075	2,102	43,700	2,102
2020-06-26	2,137	2,137	2,084	2,094	41,300	2,094
2020-06-25	2,089	2,146	2,076	2,131	64,500	2,131
2020-06-24	2,180	2,186	2,080	2,091	95,800	2,091
2020-06-23	2,195	2,217	2,186	2,191	69,700	2,191
2020-06-22	2,207	2,236	2,191	2,198	90,000	2,198
2020-06-19	2,128	2,219	2,125	2,203	171,900	2,203
2020-06-18	2,161	2,161	2,098	2,113	92,800	2,113
2020-06-17	2,093	2,167	2,085	2,161	150,800	2,161
2020-06-16	2,074	2,099	2,070	2,098	145,800	2,098
2020-06-15	1,987	2,099	1,983	2,053	238,200	2,053
2020-06-12	1,902	1,978	1,900	1,976	182,500	1,976
2020-06-11	1,927	1,940	1,917	1,935	101,500	1,935
2020-06-10	1,914	1,927	1,904	1,927	55,900	1,927
2020-06-09	1,904	1,922	1,901	1,917	90,100	1,917
2020-06-08	1,901	1,904	1,891	1,904	60,100	1,904
2020-06-05	1,907	1,907	1,890	1,900	48,500	1,900
2020-06-04	1,905	1,913	1,891	1,904	54,400	1,904
2020-06-03	1,905	1,909	1,880	1,908	87,200	1,908
2020-06-02	1,879	1,907	1,864	1,906	125,300	1,906
2020-06-01	1,878	1,881	1,844	1,876	120,500	1,876
2020-05-29	1,871	1,898	1,867	1,882	125,500	1,882
2020-05-28	1,891	1,905	1,864	1,879	443,200	1,879
2020-05-27	1,921	1,938	1,915	1,922	526,600	1,922
2020-05-26	1,939	1,945	1,911	1,921	207,400	1,921
2020-05-25	1,949	1,955	1,934	1,941	154,000	1,941
2020-05-22	1,938	1,948	1,933	1,944	86,000	1,944
2020-05-21	1,934	1,938	1,926	1,935	64,900	1,935
2020-05-20	1,935	1,945	1,932	1,936	66,100	1,936
2020-05-19	1,936	1,942	1,920	1,930	80,400	1,930
2020-05-18	1,914	1,934	1,914	1,930	96,600	1,930
2020-05-15	1,913	1,913	1,894	1,910	51,800	1,910
2020-05-14	1,912	1,928	1,892	1,892	106,900	1,892
2020-05-13	1,873	1,910	1,870	1,902	129,300	1,902
2020-05-12	1,886	1,904	1,868	1,877	129,000	1,877
2020-05-11	1,923	1,923	1,886	1,896	159,700	1,896
2020-05-08	1,902	1,942	1,902	1,916	131,300	1,916
2020-05-07	1,905	1,940	1,905	1,934	99,600	1,934
2020-05-01	1,907	1,939	1,902	1,915	86,300	1,915
2020-04-30	1,931	1,948	1,908	1,909	119,800	1,909
2020-04-28	1,899	1,947	1,891	1,925	159,200	1,925
2020-04-27	1,870	1,897	1,855	1,895	110,100	1,895
2020-04-24	1,849	1,873	1,826	1,865	70,100	1,865
2020-04-23	1,850	1,880	1,836	1,844	118,400	1,844
2020-04-22	1,819	1,850	1,804	1,850	97,000	1,850
2020-04-21	1,800	1,822	1,791	1,822	95,200	1,822
2020-04-20	1,783	1,806	1,781	1,805	90,500	1,805
2020-04-17	1,800	1,800	1,775	1,783	66,300	1,783
2020-04-16	1,748	1,800	1,744	1,800	104,800	1,800
2020-04-15	1,717	1,750	1,716	1,744	106,400	1,744
2020-04-14	1,715	1,734	1,709	1,730	63,300	1,730
2020-04-13	1,702	1,716	1,693	1,701	36,000	1,701
2020-04-10	1,703	1,714	1,688	1,702	36,000	1,702
2020-04-09	1,720	1,727	1,675	1,709	58,400	1,709
2020-04-08	1,698	1,724	1,683	1,717	95,900	1,717
2020-04-07	1,680	1,696	1,659	1,688	45,300	1,688
2020-04-06	1,641	1,675	1,637	1,670	34,700	1,670
2020-04-03	1,651	1,679	1,632	1,655	31,700	1,655
2020-04-02	1,650	1,687	1,641	1,651	47,900	1,651
2020-04-01	1,670	1,689	1,633	1,637	43,400	1,637
2020-03-31	1,698	1,709	1,672	1,680	46,500	1,680
2020-03-30	1,680	1,704	1,667	1,698	79,500	1,698
2020-03-27	1,693	1,700	1,670	1,700	72,500	1,700
2020-03-26	1,655	1,694	1,615	1,690	68,000	1,690
2020-03-25	1,640	1,660	1,624	1,660	45,500	1,660
2020-03-24	1,631	1,639	1,596	1,630	36,300	1,630
2020-03-23	1,632	1,633	1,571	1,622	58,500	1,622
2020-03-19	1,582	1,631	1,577	1,627	56,100	1,627
2020-03-18	1,591	1,626	1,568	1,572	49,100	1,572
2020-03-17	1,448	1,597	1,440	1,589	76,500	1,589
2020-03-16	1,450	1,508	1,450	1,466	51,200	1,466
2020-03-13	1,456	1,468	1,411	1,448	100,900	1,448
2020-03-12	1,517	1,521	1,488	1,510	53,800	1,510
2020-03-11	1,523	1,570	1,502	1,557	41,300	1,557
2020-03-10	1,500	1,546	1,482	1,538	89,400	1,538
2020-03-09	1,539	1,562	1,527	1,539	83,300	1,539
2020-03-06	1,558	1,567	1,549	1,550	34,000	1,550
2020-03-05	1,570	1,579	1,561	1,569	21,500	1,569
2020-03-04	1,550	1,577	1,535	1,562	33,900	1,562
2020-03-03	1,606	1,609	1,558	1,563	41,300	1,563
2020-03-02	1,512	1,592	1,505	1,576	57,200	1,576
2020-02-28	1,535	1,548	1,516	1,525	63,500	1,525
2020-02-27	1,616	1,616	1,572	1,577	61,200	1,577
2020-02-26	1,601	1,619	1,600	1,616	37,600	1,616
2020-02-25	1,619	1,623	1,605	1,607	53,000	1,607
2020-02-21	1,631	1,639	1,631	1,634	7,000	1,634
2020-02-20	1,660	1,661	1,631	1,631	13,500	1,631
2020-02-19	1,645	1,663	1,645	1,646	12,800	1,646
2020-02-18	1,650	1,652	1,631	1,639	17,400	1,639
2020-02-17	1,667	1,667	1,651	1,652	19,900	1,652
2020-02-14	1,676	1,680	1,668	1,676	16,900	1,676
2020-02-13	1,669	1,684	1,667	1,684	19,900	1,684
2020-02-12	1,682	1,682	1,669	1,669	18,000	1,669
2020-02-10	1,681	1,684	1,674	1,684	23,800	1,684
2020-02-07	1,670	1,683	1,667	1,683	28,500	1,683
2020-02-06	1,660	1,674	1,658	1,661	28,900	1,661
2020-02-05	1,648	1,664	1,648	1,653	30,700	1,653
2020-02-04	1,631	1,645	1,629	1,645	26,100	1,645
2020-02-03	1,621	1,632	1,612	1,631	26,300	1,631
2020-01-31	1,625	1,628	1,610	1,621	32,300	1,621
2020-01-30	1,623	1,633	1,602	1,620	34,400	1,620
2020-01-29	1,610	1,628	1,610	1,623	21,200	1,623
2020-01-28	1,605	1,611	1,600	1,607	38,200	1,607
2020-01-27	1,620	1,622	1,607	1,607	41,200	1,607
2020-01-24	1,626	1,626	1,621	1,626	17,900	1,626
2020-01-23	1,631	1,636	1,627	1,629	13,800	1,629
2020-01-22	1,619	1,637	1,617	1,637	25,300	1,637
2020-01-21	1,619	1,626	1,616	1,620	21,000	1,620
2020-01-20	1,621	1,632	1,617	1,619	32,800	1,619
2020-01-17	1,628	1,632	1,621	1,622	27,800	1,622
2020-01-16	1,633	1,640	1,627	1,628	30,200	1,628
2020-01-15	1,650	1,650	1,605	1,633	94,000	1,633
2020-01-14	1,695	1,695	1,673	1,681	38,400	1,681
2020-01-10	1,675	1,696	1,672	1,696	34,400	1,696
2020-01-09	1,655	1,677	1,655	1,676	33,000	1,676
2020-01-08	1,655	1,657	1,637	1,645	25,400	1,645
2020-01-07	1,646	1,664	1,646	1,659	22,100	1,659
2020-01-06	1,640	1,646	1,634	1,646	21,800	1,646

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

2024年05月
日	月	火	水	木	金	土
« 04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

2698 (株)キャンドゥ の時系列データ [2020年度]

2698 (株)キャンドゥの時系列データ [2020年度]