2698 (株)キャンドゥの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,240	2,246	2,219	2,246	9,300	2,246
2022-12-29	2,245	2,248	2,226	2,240	14,200	2,240
2022-12-28	2,244	2,274	2,235	2,253	22,600	2,253
2022-12-27	2,239	2,258	2,229	2,245	15,700	2,245
2022-12-26	2,226	2,237	2,222	2,236	11,500	2,236
2022-12-23	2,219	2,229	2,212	2,226	8,700	2,226
2022-12-22	2,240	2,240	2,212	2,219	16,000	2,219
2022-12-21	2,185	2,240	2,170	2,233	50,800	2,233
2022-12-20	2,191	2,198	2,159	2,163	12,900	2,163
2022-12-19	2,190	2,197	2,189	2,189	5,900	2,189
2022-12-16	2,204	2,204	2,186	2,200	10,000	2,200
2022-12-15	2,182	2,210	2,181	2,204	14,200	2,204
2022-12-14	2,182	2,182	2,172	2,181	7,000	2,181
2022-12-13	2,185	2,190	2,169	2,169	9,600	2,169
2022-12-12	2,170	2,188	2,170	2,188	7,100	2,188
2022-12-09	2,174	2,185	2,173	2,174	11,100	2,174
2022-12-08	2,190	2,190	2,163	2,174	13,100	2,174
2022-12-07	2,154	2,192	2,154	2,184	18,900	2,184
2022-12-06	2,150	2,154	2,142	2,148	9,200	2,148
2022-12-05	2,141	2,147	2,135	2,147	8,700	2,147
2022-12-02	2,150	2,150	2,132	2,138	21,200	2,138
2022-12-01	2,155	2,181	2,150	2,150	16,600	2,150
2022-11-30	2,168	2,169	2,153	2,153	9,500	2,153
2022-11-29	2,174	2,177	2,163	2,168	14,700	2,168
2022-11-28	2,198	2,201	2,184	2,190	10,900	2,190
2022-11-25	2,208	2,208	2,193	2,198	8,200	2,198
2022-11-24	2,221	2,229	2,206	2,216	14,000	2,216
2022-11-22	2,217	2,221	2,208	2,219	12,100	2,219
2022-11-21	2,221	2,221	2,192	2,217	11,600	2,217
2022-11-18	2,196	2,225	2,188	2,221	18,800	2,221
2022-11-17	2,180	2,205	2,171	2,192	16,100	2,192
2022-11-16	2,162	2,180	2,154	2,180	11,700	2,180
2022-11-15	2,150	2,169	2,139	2,163	16,000	2,163
2022-11-14	2,145	2,150	2,136	2,150	7,400	2,150
2022-11-11	2,147	2,150	2,130	2,150	10,900	2,150
2022-11-10	2,144	2,145	2,129	2,129	4,700	2,129
2022-11-09	2,144	2,149	2,130	2,130	7,500	2,130
2022-11-08	2,139	2,143	2,130	2,133	8,100	2,133
2022-11-07	2,124	2,136	2,124	2,129	6,200	2,129
2022-11-04	2,137	2,138	2,123	2,128	19,400	2,128
2022-11-02	2,151	2,172	2,138	2,138	23,800	2,138
2022-11-01	2,170	2,179	2,141	2,166	20,900	2,166
2022-10-31	2,170	2,170	2,156	2,170	5,800	2,170
2022-10-28	2,160	2,184	2,152	2,155	49,200	2,155
2022-10-27	2,198	2,198	2,165	2,165	13,600	2,165
2022-10-26	2,202	2,216	2,198	2,198	12,500	2,198
2022-10-25	2,200	2,206	2,186	2,198	8,600	2,198
2022-10-24	2,210	2,210	2,184	2,186	8,700	2,186
2022-10-21	2,199	2,202	2,192	2,195	6,800	2,195
2022-10-20	2,180	2,200	2,180	2,200	6,800	2,200
2022-10-19	2,190	2,200	2,177	2,200	8,600	2,200
2022-10-18	2,188	2,199	2,175	2,191	11,900	2,191
2022-10-17	2,189	2,189	2,154	2,154	8,600	2,154
2022-10-14	2,167	2,187	2,157	2,177	17,000	2,177
2022-10-13	2,153	2,167	2,147	2,157	10,800	2,157
2022-10-12	2,164	2,172	2,149	2,172	9,000	2,172
2022-10-11	2,191	2,191	2,148	2,161	15,300	2,161
2022-10-07	2,182	2,182	2,169	2,178	8,400	2,178
2022-10-06	2,185	2,201	2,177	2,182	11,600	2,182
2022-10-05	2,195	2,214	2,177	2,190	16,300	2,190
2022-10-04	2,168	2,195	2,156	2,188	23,200	2,188
2022-10-03	2,193	2,193	2,140	2,158	14,200	2,158
2022-09-30	2,215	2,225	2,193	2,197	18,200	2,197
2022-09-29	2,209	2,214	2,188	2,210	9,300	2,210
2022-09-28	2,200	2,209	2,175	2,209	19,700	2,209
2022-09-27	2,218	2,218	2,197	2,207	8,100	2,207
2022-09-26	2,214	2,219	2,193	2,193	13,300	2,193
2022-09-22	2,225	2,225	2,202	2,218	9,900	2,218
2022-09-21	2,208	2,215	2,200	2,209	6,400	2,209
2022-09-20	2,195	2,227	2,195	2,226	19,300	2,226
2022-09-16	2,191	2,210	2,181	2,198	11,900	2,198
2022-09-15	2,205	2,205	2,177	2,188	6,600	2,188
2022-09-14	2,170	2,208	2,165	2,195	15,100	2,195
2022-09-13	2,184	2,197	2,180	2,193	9,900	2,193
2022-09-12	2,177	2,185	2,172	2,184	5,100	2,184
2022-09-09	2,155	2,189	2,155	2,182	14,400	2,182
2022-09-08	2,130	2,165	2,130	2,165	17,700	2,165
2022-09-07	2,131	2,135	2,102	2,104	17,200	2,104
2022-09-06	2,162	2,167	2,135	2,135	22,900	2,135
2022-09-05	2,176	2,184	2,156	2,156	15,800	2,156
2022-09-02	2,190	2,193	2,171	2,193	12,500	2,193
2022-09-01	2,185	2,194	2,175	2,179	13,000	2,179
2022-08-31	2,177	2,198	2,177	2,187	11,800	2,187
2022-08-30	2,180	2,181	2,171	2,179	5,800	2,179
2022-08-29	2,180	2,180	2,165	2,171	9,100	2,171
2022-08-26	2,161	2,186	2,159	2,179	8,600	2,179
2022-08-25	2,160	2,166	2,158	2,161	3,200	2,161
2022-08-24	2,167	2,173	2,157	2,157	11,100	2,157
2022-08-23	2,179	2,179	2,170	2,170	6,300	2,170
2022-08-22	2,169	2,186	2,160	2,186	11,000	2,186
2022-08-19	2,186	2,189	2,172	2,189	7,100	2,189
2022-08-18	2,180	2,188	2,175	2,175	8,100	2,175
2022-08-17	2,191	2,204	2,183	2,190	10,300	2,190
2022-08-16	2,189	2,198	2,182	2,190	7,800	2,190
2022-08-15	2,195	2,195	2,175	2,182	9,700	2,182
2022-08-12	2,183	2,194	2,172	2,194	15,300	2,194
2022-08-10	2,175	2,175	2,153	2,167	10,200	2,167
2022-08-09	2,172	2,181	2,165	2,175	11,700	2,175
2022-08-08	2,165	2,180	2,159	2,178	6,800	2,178
2022-08-05	2,162	2,177	2,151	2,171	13,500	2,171
2022-08-04	2,181	2,181	2,162	2,162	11,900	2,162
2022-08-03	2,198	2,198	2,178	2,181	12,700	2,181
2022-08-02	2,215	2,215	2,191	2,198	14,700	2,198
2022-08-01	2,227	2,227	2,202	2,209	12,300	2,209
2022-07-29	2,228	2,228	2,197	2,213	17,800	2,213
2022-07-28	2,201	2,227	2,187	2,227	95,300	2,227
2022-07-27	2,189	2,221	2,173	2,219	23,200	2,219
2022-07-26	2,210	2,212	2,191	2,191	18,500	2,191
2022-07-25	2,206	2,216	2,203	2,214	9,400	2,214
2022-07-22	2,228	2,232	2,217	2,226	14,200	2,226
2022-07-21	2,215	2,228	2,210	2,228	16,000	2,228
2022-07-20	2,220	2,229	2,194	2,219	41,900	2,219
2022-07-19	2,267	2,267	2,210	2,217	35,600	2,217
2022-07-15	2,263	2,268	2,248	2,264	24,200	2,264
2022-07-14	2,220	2,263	2,209	2,262	32,700	2,262
2022-07-13	2,230	2,253	2,204	2,220	31,400	2,220
2022-07-12	2,220	2,231	2,191	2,230	29,700	2,230
2022-07-11	2,164	2,228	2,146	2,218	43,900	2,218
2022-07-08	2,168	2,168	2,140	2,140	35,000	2,140
2022-07-07	2,168	2,179	2,157	2,172	15,100	2,172
2022-07-06	2,165	2,188	2,152	2,161	25,500	2,161
2022-07-05	2,154	2,188	2,141	2,175	28,600	2,175
2022-07-04	2,133	2,149	2,128	2,135	19,400	2,135
2022-07-01	2,156	2,166	2,125	2,135	20,100	2,135
2022-06-30	2,200	2,201	2,152	2,156	19,400	2,156
2022-06-29	2,175	2,206	2,157	2,201	40,600	2,201
2022-06-28	2,158	2,192	2,158	2,173	22,100	2,173
2022-06-27	2,184	2,204	2,154	2,154	22,800	2,154
2022-06-24	2,179	2,191	2,154	2,183	28,800	2,183
2022-06-23	2,151	2,194	2,151	2,170	24,800	2,170
2022-06-22	2,183	2,183	2,129	2,153	28,800	2,153
2022-06-21	2,119	2,155	2,105	2,150	26,300	2,150
2022-06-20	2,085	2,098	2,065	2,094	21,000	2,094
2022-06-17	2,100	2,100	2,065	2,073	29,800	2,073
2022-06-16	2,128	2,151	2,105	2,109	26,400	2,109
2022-06-15	2,151	2,152	2,126	2,128	19,300	2,128
2022-06-14	2,190	2,190	2,138	2,152	30,700	2,152
2022-06-13	2,209	2,210	2,165	2,197	38,800	2,197
2022-06-10	2,270	2,270	2,220	2,220	36,400	2,220
2022-06-09	2,250	2,284	2,250	2,265	33,900	2,265
2022-06-08	2,243	2,277	2,230	2,272	42,200	2,272
2022-06-07	2,243	2,270	2,240	2,240	29,900	2,240
2022-06-06	2,224	2,254	2,220	2,243	31,600	2,243
2022-06-03	2,220	2,244	2,219	2,228	31,100	2,228
2022-06-02	2,285	2,285	2,222	2,222	70,700	2,222
2022-06-01	2,357	2,357	2,289	2,297	78,400	2,297
2022-05-31	2,471	2,471	2,372	2,372	76,000	2,372
2022-05-30	2,388	2,498	2,357	2,495	237,400	2,495
2022-05-27	2,727	2,765	2,704	2,746	126,500	2,746
2022-05-26	2,720	2,725	2,675	2,692	43,500	2,692
2022-05-25	2,720	2,727	2,682	2,697	48,200	2,697
2022-05-24	2,640	2,713	2,639	2,674	78,200	2,674
2022-05-23	2,585	2,650	2,585	2,625	72,400	2,625
2022-05-20	2,560	2,584	2,551	2,570	36,800	2,570
2022-05-19	2,519	2,561	2,506	2,560	29,300	2,560
2022-05-18	2,573	2,573	2,546	2,556	27,800	2,556
2022-05-17	2,500	2,571	2,500	2,554	59,100	2,554
2022-05-16	2,444	2,491	2,441	2,488	43,000	2,488
2022-05-13	2,373	2,450	2,373	2,450	47,200	2,450
2022-05-12	2,352	2,400	2,351	2,370	25,700	2,370
2022-05-11	2,349	2,400	2,339	2,376	35,600	2,376
2022-05-10	2,367	2,373	2,340	2,355	27,600	2,355
2022-05-09	2,370	2,383	2,360	2,366	35,000	2,366
2022-05-06	2,326	2,383	2,326	2,364	30,500	2,364
2022-05-02	2,310	2,342	2,310	2,326	37,200	2,326
2022-04-28	2,279	2,312	2,277	2,310	23,600	2,310
2022-04-27	2,298	2,322	2,280	2,280	81,700	2,280
2022-04-26	2,287	2,300	2,272	2,300	19,500	2,300
2022-04-25	2,270	2,283	2,252	2,281	20,700	2,281
2022-04-22	2,270	2,282	2,260	2,275	14,300	2,275
2022-04-21	2,261	2,284	2,261	2,282	15,200	2,282
2022-04-20	2,271	2,278	2,251	2,259	13,400	2,259
2022-04-19	2,218	2,258	2,218	2,257	12,600	2,257
2022-04-18	2,229	2,260	2,211	2,212	39,200	2,212
2022-04-15	2,280	2,282	2,258	2,260	33,700	2,260
2022-04-14	2,300	2,301	2,285	2,287	15,800	2,287
2022-04-13	2,300	2,308	2,276	2,301	29,300	2,301
2022-04-12	2,300	2,314	2,293	2,307	13,800	2,307
2022-04-11	2,304	2,314	2,281	2,308	28,200	2,308
2022-04-08	2,306	2,312	2,250	2,300	36,900	2,300
2022-04-07	2,312	2,312	2,276	2,291	32,500	2,291
2022-04-06	2,325	2,325	2,304	2,312	20,200	2,312
2022-04-05	2,321	2,328	2,300	2,310	21,200	2,310
2022-04-04	2,299	2,330	2,275	2,290	35,600	2,290
2022-04-01	2,250	2,267	2,202	2,261	27,200	2,261
2022-03-31	2,233	2,273	2,209	2,234	35,500	2,234
2022-03-30	2,213	2,238	2,210	2,233	27,100	2,233
2022-03-29	2,195	2,205	2,167	2,205	20,400	2,205
2022-03-28	2,217	2,217	2,192	2,199	14,500	2,199
2022-03-25	2,216	2,217	2,196	2,200	15,300	2,200
2022-03-24	2,189	2,217	2,168	2,217	20,100	2,217
2022-03-23	2,188	2,199	2,169	2,194	18,200	2,194
2022-03-22	2,183	2,184	2,145	2,182	25,000	2,182
2022-03-18	2,160	2,170	2,140	2,170	16,500	2,170
2022-03-17	2,150	2,167	2,137	2,158	18,400	2,158
2022-03-16	2,150	2,168	2,129	2,149	23,600	2,149
2022-03-15	2,108	2,129	2,097	2,117	22,300	2,117
2022-03-14	2,062	2,105	2,060	2,097	16,300	2,097
2022-03-11	2,040	2,062	2,040	2,053	12,500	2,053
2022-03-10	2,060	2,060	2,038	2,058	12,600	2,058
2022-03-09	2,013	2,052	2,009	2,033	12,900	2,033
2022-03-08	1,996	2,024	1,996	2,013	16,800	2,013
2022-03-07	1,999	2,010	1,975	2,003	19,000	2,003
2022-03-04	2,004	2,010	1,996	1,996	15,400	1,996
2022-03-03	2,020	2,025	2,003	2,004	11,800	2,004
2022-03-02	2,013	2,024	1,997	1,997	30,500	1,997
2022-03-01	2,061	2,069	2,012	2,012	28,400	2,012
2022-02-28	2,054	2,060	2,029	2,044	8,300	2,044
2022-02-25	2,005	2,034	2,005	2,026	8,600	2,026
2022-02-24	2,041	2,044	2,002	2,007	24,800	2,007
2022-02-22	2,082	2,082	2,041	2,041	12,000	2,041
2022-02-21	2,045	2,070	2,045	2,066	11,500	2,066
2022-02-18	2,091	2,091	2,051	2,057	13,200	2,057
2022-02-17	2,091	2,096	2,060	2,060	14,400	2,060
2022-02-16	2,084	2,096	2,082	2,089	7,400	2,089
2022-02-15	2,083	2,100	2,068	2,068	12,600	2,068
2022-02-14	2,113	2,113	2,052	2,056	28,100	2,056
2022-02-10	2,118	2,125	2,090	2,114	15,500	2,114
2022-02-09	2,085	2,111	2,085	2,107	10,800	2,107
2022-02-08	2,034	2,075	2,034	2,075	11,900	2,075
2022-02-07	2,010	2,045	2,009	2,034	12,900	2,034
2022-02-04	2,002	2,016	1,999	2,010	8,200	2,010
2022-02-03	1,998	2,008	1,985	1,993	12,800	1,993
2022-02-02	1,975	1,991	1,961	1,974	32,900	1,974
2022-02-01	2,000	2,000	1,940	1,951	39,600	1,951
2022-01-31	1,997	2,027	1,960	1,967	40,700	1,967
2022-01-28	1,972	2,022	1,957	1,957	148,000	1,957
2022-01-27	2,003	2,014	1,964	1,971	48,300	1,971
2022-01-26	2,110	2,140	1,999	2,011	60,700	2,011
2022-01-25	2,180	2,184	2,097	2,097	40,800	2,097
2022-01-24	2,210	2,215	2,180	2,180	33,600	2,180
2022-01-21	2,217	2,231	2,193	2,204	15,200	2,204
2022-01-20	2,235	2,250	2,218	2,218	20,800	2,218
2022-01-19	2,199	2,234	2,194	2,234	34,700	2,234
2022-01-18	2,345	2,345	2,220	2,225	43,900	2,225
2022-01-17	2,332	2,435	2,304	2,304	93,900	2,304
2022-01-14	2,191	2,209	2,190	2,190	16,200	2,190
2022-01-13	2,211	2,213	2,191	2,203	18,100	2,203
2022-01-12	2,250	2,250	2,212	2,217	19,400	2,217
2022-01-11	2,184	2,265	2,180	2,250	32,200	2,250
2022-01-07	2,212	2,212	2,181	2,184	9,700	2,184
2022-01-06	2,191	2,209	2,185	2,186	12,600	2,186
2022-01-05	2,200	2,212	2,180	2,191	19,800	2,191
2022-01-04	2,254	2,254	2,190	2,200	18,000	2,200

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 [2022年度]

2698 (株)キャンドゥの時系列データ [2022年度]