2698 (株)キャンドゥの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,264	2,264	2,245	2,252	6,100	2,252
2021-12-29	2,207	2,269	2,200	2,264	31,300	2,264
2021-12-28	2,201	2,210	2,169	2,178	22,300	2,178
2021-12-27	2,275	2,282	2,210	2,210	19,600	2,210
2021-12-24	2,314	2,321	2,292	2,296	13,600	2,296
2021-12-23	2,350	2,358	2,317	2,320	11,100	2,320
2021-12-22	2,389	2,389	2,322	2,350	10,300	2,350
2021-12-21	2,319	2,349	2,316	2,347	11,000	2,347
2021-12-20	2,358	2,367	2,320	2,320	12,300	2,320
2021-12-17	2,404	2,428	2,378	2,420	17,100	2,420
2021-12-16	2,450	2,450	2,420	2,430	28,600	2,430
2021-12-15	2,423	2,459	2,423	2,450	16,800	2,450
2021-12-14	2,425	2,472	2,423	2,448	22,500	2,448
2021-12-13	2,466	2,475	2,425	2,425	29,500	2,425
2021-12-10	2,510	2,510	2,465	2,465	29,100	2,465
2021-12-09	2,471	2,508	2,471	2,499	43,000	2,499
2021-12-08	2,470	2,509	2,430	2,466	57,200	2,466
2021-12-07	2,420	2,464	2,420	2,451	28,700	2,451
2021-12-06	2,430	2,464	2,409	2,409	30,000	2,409
2021-12-03	2,382	2,461	2,382	2,437	62,400	2,437
2021-12-02	2,340	2,371	2,319	2,355	74,600	2,355
2021-12-01	2,320	2,357	2,316	2,319	94,900	2,319
2021-11-30	2,305	2,368	2,302	2,315	147,800	2,315
2021-11-29	2,296	2,317	2,296	2,300	127,600	2,300
2021-11-26	2,295	2,318	2,295	2,302	243,100	2,302
2021-11-25	2,305	2,313	2,301	2,310	24,800	2,310
2021-11-24	2,305	2,338	2,302	2,302	79,900	2,302
2021-11-22	2,555	2,556	2,309	2,318	152,500	2,318
2021-11-19	2,560	2,563	2,557	2,559	120,700	2,559
2021-11-18	2,562	2,565	2,557	2,560	157,200	2,560
2021-11-17	2,564	2,568	2,562	2,562	89,000	2,562
2021-11-16	2,566	2,579	2,561	2,562	168,900	2,562
2021-11-15	2,564	2,569	2,560	2,562	161,000	2,562
2021-11-12	2,560	2,565	2,560	2,562	113,600	2,562
2021-11-11	2,559	2,564	2,558	2,560	236,300	2,560
2021-11-10	2,557	2,564	2,556	2,557	155,100	2,557
2021-11-09	2,556	2,563	2,554	2,557	348,600	2,557
2021-11-08	2,558	2,561	2,556	2,557	326,900	2,557
2021-11-05	2,559	2,560	2,556	2,559	199,400	2,559
2021-11-04	2,557	2,560	2,556	2,556	156,400	2,556
2021-11-02	2,555	2,563	2,554	2,556	444,600	2,556
2021-11-01	2,558	2,559	2,553	2,554	229,600	2,554
2021-10-29	2,554	2,557	2,552	2,554	142,700	2,554
2021-10-28	2,557	2,561	2,554	2,555	160,000	2,555
2021-10-27	2,551	2,560	2,548	2,556	152,100	2,556
2021-10-26	2,550	2,556	2,544	2,549	334,100	2,549
2021-10-25	2,543	2,549	2,540	2,540	191,100	2,540
2021-10-22	2,540	2,553	2,536	2,543	331,000	2,543
2021-10-21	2,537	2,541	2,533	2,540	296,700	2,540
2021-10-20	2,539	2,548	2,534	2,536	450,300	2,536
2021-10-19	2,567	2,570	2,539	2,544	623,100	2,544
2021-10-18	2,658	2,659	2,560	2,575	1,414,200	2,575
2021-10-15	2,258	2,258	2,258	2,258	86,900	2,258
2021-10-14	1,876	1,894	1,857	1,858	88,100	1,858
2021-10-13	1,902	1,907	1,863	1,876	109,700	1,876
2021-10-12	1,924	1,928	1,905	1,905	45,500	1,905
2021-10-11	1,917	1,925	1,914	1,925	24,800	1,925
2021-10-08	1,910	1,922	1,894	1,918	58,900	1,918
2021-10-07	1,910	1,918	1,903	1,908	44,300	1,908
2021-10-06	1,886	1,909	1,885	1,903	46,500	1,903
2021-10-05	1,885	1,893	1,881	1,885	40,500	1,885
2021-10-04	1,895	1,902	1,891	1,891	36,400	1,891
2021-10-01	1,902	1,902	1,893	1,893	50,900	1,893
2021-09-30	1,913	1,927	1,903	1,907	46,500	1,907
2021-09-29	1,904	1,913	1,898	1,913	43,900	1,913
2021-09-28	1,912	1,914	1,903	1,908	38,000	1,908
2021-09-27	1,923	1,927	1,904	1,916	31,900	1,916
2021-09-24	1,916	1,931	1,916	1,924	35,900	1,924
2021-09-22	1,910	1,916	1,902	1,912	24,700	1,912
2021-09-21	1,907	1,916	1,899	1,909	41,900	1,909
2021-09-17	1,913	1,923	1,908	1,923	44,000	1,923
2021-09-16	1,905	1,917	1,897	1,914	47,000	1,914
2021-09-15	1,925	1,929	1,904	1,904	67,200	1,904
2021-09-14	1,949	1,949	1,927	1,931	63,600	1,931
2021-09-13	1,949	1,957	1,934	1,943	57,900	1,943
2021-09-10	1,939	1,959	1,939	1,959	33,600	1,959
2021-09-09	1,936	1,951	1,936	1,951	21,000	1,951
2021-09-08	1,943	1,951	1,938	1,939	38,900	1,939
2021-09-07	1,957	1,957	1,937	1,939	55,200	1,939
2021-09-06	1,936	1,957	1,936	1,951	38,400	1,951
2021-09-03	1,927	1,945	1,927	1,936	57,400	1,936
2021-09-02	1,950	1,951	1,930	1,934	36,800	1,934
2021-09-01	1,943	1,953	1,936	1,942	56,700	1,942
2021-08-31	1,933	1,953	1,933	1,943	31,600	1,943
2021-08-30	1,935	1,943	1,925	1,943	28,000	1,943
2021-08-27	1,928	1,929	1,920	1,926	14,800	1,926
2021-08-26	1,925	1,928	1,917	1,922	32,000	1,922
2021-08-25	1,924	1,932	1,921	1,924	19,600	1,924
2021-08-24	1,929	1,934	1,922	1,924	35,500	1,924
2021-08-23	1,930	1,931	1,918	1,924	33,000	1,924
2021-08-20	1,913	1,929	1,912	1,929	38,600	1,929
2021-08-19	1,918	1,928	1,913	1,913	37,400	1,913
2021-08-18	1,905	1,924	1,905	1,921	21,900	1,921
2021-08-17	1,911	1,914	1,905	1,909	22,000	1,909
2021-08-16	1,920	1,920	1,903	1,911	24,200	1,911
2021-08-13	1,905	1,923	1,902	1,920	24,900	1,920
2021-08-12	1,905	1,906	1,900	1,905	16,600	1,905
2021-08-11	1,902	1,909	1,894	1,894	36,700	1,894
2021-08-10	1,885	1,908	1,885	1,902	35,400	1,902
2021-08-06	1,883	1,899	1,880	1,880	30,100	1,880
2021-08-05	1,880	1,893	1,877	1,890	26,500	1,890
2021-08-04	1,898	1,900	1,882	1,885	31,800	1,885
2021-08-03	1,908	1,910	1,894	1,902	24,000	1,902
2021-08-02	1,909	1,914	1,902	1,908	42,200	1,908
2021-07-30	1,900	1,909	1,893	1,895	43,800	1,895
2021-07-29	1,893	1,902	1,889	1,896	30,300	1,896
2021-07-28	1,895	1,898	1,889	1,894	28,600	1,894
2021-07-27	1,890	1,898	1,885	1,895	23,700	1,895
2021-07-26	1,880	1,885	1,868	1,885	32,800	1,885
2021-07-21	1,854	1,866	1,852	1,859	39,200	1,859
2021-07-20	1,850	1,861	1,847	1,854	44,300	1,854
2021-07-19	1,888	1,888	1,845	1,853	90,900	1,853
2021-07-16	1,890	1,900	1,886	1,887	39,700	1,887
2021-07-15	1,909	1,910	1,889	1,890	84,600	1,890
2021-07-14	1,928	1,934	1,890	1,916	181,000	1,916
2021-07-13	1,913	1,949	1,911	1,944	66,700	1,944
2021-07-12	1,928	1,934	1,904	1,913	44,000	1,913
2021-07-09	1,897	1,912	1,887	1,903	81,700	1,903
2021-07-08	1,932	1,940	1,907	1,907	55,300	1,907
2021-07-07	1,927	1,944	1,918	1,937	32,100	1,937
2021-07-06	1,955	1,956	1,927	1,927	66,000	1,927
2021-07-05	1,956	1,964	1,952	1,953	18,600	1,953
2021-07-02	1,957	1,968	1,955	1,964	27,600	1,964
2021-07-01	1,953	1,957	1,948	1,948	20,400	1,948
2021-06-30	1,965	1,965	1,946	1,953	27,700	1,953
2021-06-29	1,960	1,963	1,951	1,959	23,400	1,959
2021-06-28	1,958	1,969	1,956	1,963	29,300	1,963
2021-06-25	1,951	1,963	1,946	1,955	26,200	1,955
2021-06-24	1,939	1,955	1,925	1,953	32,000	1,953
2021-06-23	1,955	1,963	1,939	1,941	34,800	1,941
2021-06-22	1,926	1,960	1,917	1,952	53,600	1,952
2021-06-21	1,910	1,914	1,896	1,905	60,700	1,905
2021-06-18	1,951	1,953	1,931	1,931	32,700	1,931
2021-06-17	1,960	1,963	1,941	1,943	31,200	1,943
2021-06-16	1,954	1,980	1,953	1,956	41,800	1,956
2021-06-15	1,941	1,969	1,934	1,961	41,600	1,961
2021-06-14	1,944	1,944	1,929	1,940	28,800	1,940
2021-06-11	1,962	1,962	1,938	1,939	41,400	1,939
2021-06-10	1,975	1,984	1,959	1,963	54,300	1,963
2021-06-09	1,949	1,983	1,941	1,972	74,600	1,972
2021-06-08	1,930	1,948	1,915	1,943	52,400	1,943
2021-06-07	1,924	1,936	1,920	1,932	36,800	1,932
2021-06-04	1,915	1,939	1,900	1,925	82,300	1,925
2021-06-03	1,926	1,927	1,877	1,901	179,200	1,901
2021-06-02	1,940	1,941	1,910	1,912	96,400	1,912
2021-06-01	1,969	1,970	1,930	1,943	100,300	1,943
2021-05-31	1,998	2,009	1,963	1,963	146,500	1,963
2021-05-28	2,005	2,031	1,994	1,995	485,900	1,995
2021-05-27	2,050	2,057	2,039	2,039	633,000	2,039
2021-05-26	2,061	2,063	2,051	2,059	167,200	2,059
2021-05-25	2,080	2,082	2,067	2,067	128,300	2,067
2021-05-24	2,100	2,101	2,076	2,084	145,300	2,084
2021-05-21	2,111	2,119	2,100	2,100	98,100	2,100
2021-05-20	2,107	2,127	2,107	2,115	45,100	2,115
2021-05-19	2,110	2,123	2,107	2,116	61,700	2,116
2021-05-18	2,105	2,130	2,105	2,118	71,600	2,118
2021-05-17	2,124	2,134	2,092	2,106	102,000	2,106
2021-05-14	2,109	2,127	2,094	2,108	140,400	2,108
2021-05-13	2,095	2,105	2,051	2,076	114,100	2,076
2021-05-12	2,158	2,163	2,092	2,104	187,100	2,104
2021-05-11	2,175	2,185	2,157	2,158	87,400	2,158
2021-05-10	2,166	2,179	2,161	2,168	193,600	2,168
2021-05-07	2,168	2,173	2,157	2,163	93,300	2,163
2021-05-06	2,170	2,185	2,150	2,150	87,300	2,150
2021-04-30	2,150	2,177	2,149	2,155	79,700	2,155
2021-04-28	2,158	2,174	2,150	2,150	59,500	2,150
2021-04-27	2,159	2,164	2,126	2,158	49,100	2,158
2021-04-26	2,176	2,176	2,145	2,147	54,500	2,147
2021-04-23	2,165	2,178	2,153	2,162	48,100	2,162
2021-04-22	2,160	2,173	2,150	2,163	45,100	2,163
2021-04-21	2,157	2,157	2,116	2,145	72,400	2,145
2021-04-20	2,159	2,197	2,157	2,164	64,500	2,164
2021-04-19	2,234	2,259	2,152	2,159	160,800	2,159
2021-04-16	2,172	2,245	2,168	2,237	195,300	2,237
2021-04-15	2,105	2,170	2,092	2,154	153,800	2,154
2021-04-14	2,100	2,100	2,070	2,100	121,400	2,100
2021-04-13	2,062	2,087	2,056	2,075	74,200	2,075
2021-04-12	2,083	2,086	2,053	2,065	68,800	2,065
2021-04-09	2,064	2,087	2,051	2,080	70,700	2,080
2021-04-08	2,083	2,090	2,053	2,058	85,500	2,058
2021-04-07	2,080	2,097	2,065	2,096	54,100	2,096
2021-04-06	2,080	2,105	2,067	2,067	92,800	2,067
2021-04-05	2,027	2,066	2,021	2,066	83,500	2,066
2021-04-02	2,029	2,029	1,994	2,013	156,600	2,013
2021-04-01	2,015	2,023	1,991	1,998	70,000	1,998
2021-03-31	2,028	2,039	2,008	2,012	50,000	2,012
2021-03-30	2,007	2,037	2,004	2,013	70,500	2,013
2021-03-29	1,989	2,022	1,981	2,007	106,300	2,007
2021-03-26	1,950	1,978	1,942	1,973	64,200	1,973
2021-03-25	1,938	1,962	1,932	1,954	34,400	1,954
2021-03-24	1,968	1,968	1,926	1,934	41,700	1,934
2021-03-23	1,981	1,981	1,962	1,962	26,900	1,962
2021-03-22	1,989	1,990	1,960	1,971	52,300	1,971
2021-03-19	1,973	1,990	1,958	1,980	58,200	1,980
2021-03-18	1,991	1,991	1,971	1,977	47,500	1,977
2021-03-17	1,983	1,996	1,967	1,991	44,200	1,991
2021-03-16	1,950	1,980	1,948	1,969	50,600	1,969
2021-03-15	1,921	1,948	1,918	1,948	38,600	1,948
2021-03-12	1,930	1,930	1,914	1,916	35,100	1,916
2021-03-11	1,925	1,937	1,918	1,935	34,200	1,935
2021-03-10	1,930	1,930	1,915	1,925	21,400	1,925
2021-03-09	1,896	1,933	1,889	1,923	52,200	1,923
2021-03-08	1,899	1,902	1,881	1,887	26,200	1,887
2021-03-05	1,889	1,889	1,876	1,889	32,300	1,889
2021-03-04	1,890	1,890	1,875	1,889	22,500	1,889
2021-03-03	1,893	1,894	1,883	1,890	22,000	1,890
2021-03-02	1,906	1,911	1,881	1,890	26,100	1,890
2021-03-01	1,870	1,905	1,870	1,905	31,000	1,905
2021-02-26	1,858	1,875	1,853	1,861	43,200	1,861
2021-02-25	1,877	1,880	1,857	1,860	54,500	1,860
2021-02-24	1,910	1,910	1,872	1,875	73,300	1,875
2021-02-22	1,904	1,918	1,899	1,915	25,400	1,915
2021-02-19	1,890	1,892	1,876	1,892	29,100	1,892
2021-02-18	1,913	1,920	1,892	1,892	43,300	1,892
2021-02-17	1,912	1,925	1,911	1,917	16,200	1,917
2021-02-16	1,906	1,915	1,905	1,912	18,400	1,912
2021-02-15	1,906	1,911	1,899	1,906	23,000	1,906
2021-02-12	1,920	1,921	1,898	1,903	39,500	1,903
2021-02-10	1,930	1,946	1,919	1,919	26,000	1,919
2021-02-09	1,914	1,928	1,899	1,926	36,200	1,926
2021-02-08	1,901	1,922	1,895	1,902	42,600	1,902
2021-02-05	1,899	1,904	1,892	1,901	24,900	1,901
2021-02-04	1,885	1,905	1,875	1,899	34,000	1,899
2021-02-03	1,873	1,890	1,873	1,887	40,600	1,887
2021-02-02	1,850	1,872	1,850	1,866	25,900	1,866
2021-02-01	1,840	1,866	1,840	1,858	30,400	1,858
2021-01-29	1,862	1,878	1,840	1,840	56,300	1,840
2021-01-28	1,841	1,851	1,830	1,847	51,400	1,847
2021-01-27	1,864	1,865	1,843	1,845	78,100	1,845
2021-01-26	1,861	1,863	1,851	1,851	65,500	1,851
2021-01-25	1,870	1,873	1,853	1,866	53,200	1,866
2021-01-22	1,887	1,887	1,869	1,873	45,800	1,873
2021-01-21	1,876	1,892	1,876	1,887	37,300	1,887
2021-01-20	1,871	1,889	1,870	1,885	29,900	1,885
2021-01-19	1,872	1,882	1,865	1,872	23,600	1,872
2021-01-18	1,883	1,883	1,854	1,871	45,400	1,871
2021-01-15	1,910	1,911	1,878	1,886	119,600	1,886
2021-01-14	1,929	1,965	1,921	1,941	73,700	1,941
2021-01-13	1,922	1,928	1,905	1,928	43,800	1,928
2021-01-12	1,919	1,922	1,896	1,922	36,800	1,922
2021-01-08	1,910	1,919	1,894	1,918	33,500	1,918
2021-01-07	1,903	1,915	1,901	1,910	33,600	1,910
2021-01-06	1,885	1,907	1,875	1,894	19,800	1,894
2021-01-05	1,888	1,889	1,875	1,885	15,700	1,885
2021-01-04	1,900	1,900	1,865	1,877	22,700	1,877

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12月
日	月	火	水	木	金	土
« 11月29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 [2021年度]

2698 (株)キャンドゥの時系列データ [2021年度]