[2698 東証1部] キャンドゥ 日足 時系列データ

[2698 東証1部] キャンドゥ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201741.001753.001737.001751.005570097291500
2017-10-191756.001757.001740.001740.0077400135141600
2017-10-181750.001770.001750.001752.0087000152851400
2017-10-171745.001750.001737.001741.00114400199552500
2017-10-161682.001742.001652.001734.00532100910837200
2017-10-131860.001860.001821.001829.0069100127009000
2017-10-121845.001861.001840.001857.005060093776000
2017-10-111844.001845.001834.001840.004120075853500
2017-10-101822.001843.001822.001840.004380080243500
2017-10-061804.001826.001801.001822.004360079133900
2017-10-051815.001815.001800.001804.002320041858200
2017-10-041820.001824.001806.001813.002890052479800
2017-10-031817.001823.001816.001820.002950053655700
2017-10-021806.001815.001806.001815.003500063359500
2017-09-291805.001806.001801.001803.002960053387000
2017-09-281800.001807.001790.001805.004750085530700
2017-09-271790.001800.001790.001800.0055800100249200
2017-09-261776.001785.001773.001784.003990071021500
2017-09-251757.001772.001755.001772.003480061402500
2017-09-221756.001756.001743.001754.002080036425000
2017-09-211757.001759.001750.001759.002700047357300
2017-09-201743.001755.001743.001752.001840032198500
2017-09-191742.001750.001737.001750.003300057565600
2017-09-151737.001743.001722.001734.002860049478400
2017-09-141751.001763.001735.001737.004090071423500
2017-09-131766.001777.001748.001750.003700065144100
2017-09-121750.001770.001746.001762.003490061418600
2017-09-111740.001748.001739.001744.001780031037400
2017-09-081740.001740.001729.001735.001960034024300
2017-09-071731.001739.001725.001736.001640028410000
2017-09-061713.001731.001710.001727.002340040276200
2017-09-051727.001734.001713.001713.002790048028500
2017-09-041748.001750.001727.001727.002740047581000
2017-09-011750.001750.001741.001747.001580027584700
2017-08-311750.001750.001740.001746.001970034399000
2017-08-301719.001743.001719.001743.002530043904400
2017-08-291717.001719.001708.001719.001860031899500
2017-08-281721.001722.001709.001717.001800030886600
2017-08-251707.001714.001707.001709.001240021193700
2017-08-241710.001717.001703.001707.00920015735500
2017-08-231720.001720.001700.001702.002360040324100
2017-08-221722.001722.001708.001712.002160037054500
2017-08-211718.001722.001712.001718.001790030748300
2017-08-181708.001716.001698.001705.003220054904500
2017-08-171715.001715.001708.001712.001120019170300
2017-08-161720.001720.001707.001707.002240038317600
2017-08-151715.001718.001707.001712.003710063544200
2017-08-141731.001734.001704.001706.004800082063900
2017-08-101728.001744.001728.001744.001260021885000
2017-08-091755.001755.001725.001733.003250056406600
2017-08-081775.001777.001755.001760.002310040790300
2017-08-071765.001779.001765.001777.004350077098300
2017-08-041740.001764.001740.001762.005340093603600
2017-08-031729.001738.001728.001738.002950051146700
2017-08-021728.001729.001718.001729.001960033813200
2017-08-011719.001728.001712.001725.003140054044300
2017-07-311740.001740.001707.001708.004430075962000
2017-07-281714.001745.001710.001745.00117500203546100
2017-07-271689.001714.001686.001708.0066500113323700
2017-07-261671.001684.001669.001683.002880048228200
2017-07-251670.001671.001664.001670.002990049858100
2017-07-241678.001678.001664.001670.0066900111649200
2017-07-211676.001680.001671.001674.003100051902900
2017-07-201672.001678.001670.001675.003520058889700
2017-07-191684.001684.001671.001671.004860081354100
2017-07-181696.001696.001675.001676.0062600105375700
2017-07-141682.001685.001676.001683.002550042876800
2017-07-131678.001680.001673.001675.003090051780500
2017-07-121684.001684.001674.001676.0062000103983700
2017-07-111682.001687.001680.001683.003610060742800
2017-07-101683.001689.001681.001681.003070051697800
2017-07-071691.001691.001683.001683.002780046862800
2017-07-061697.001697.001688.001690.001910032306700
2017-07-051687.001697.001683.001693.002630044419300
2017-07-041695.001698.001687.001690.001810030619300
2017-07-031693.001697.001688.001690.002330039430500
2017-06-301687.001691.001683.001688.002180036754300
2017-06-291690.001690.001684.001686.002910049071900
2017-06-281694.001694.001685.001685.001500025314700
2017-06-271696.001696.001685.001691.002410040748500
2017-06-261690.001693.001684.001687.001590026848100
2017-06-231686.001692.001683.001685.002060034737500
2017-06-221694.001694.001685.001686.002520042555700
2017-06-211690.001696.001687.001687.002740046328200
2017-06-201701.001702.001691.001692.002370040187000
2017-06-191705.001710.001690.001690.002870048708700
2017-06-161700.001707.001694.001695.002430041272600
2017-06-151692.001709.001692.001702.002250038297300
2017-06-141699.001708.001692.001692.002210037525700
2017-06-131702.001713.001698.001698.001510025732700
2017-06-121700.001701.001693.001699.001880031918800
2017-06-091697.001705.001694.001696.002640044801200
2017-06-081707.001718.001695.001695.003410058144400
2017-06-071705.001706.001696.001701.003110052900900
2017-06-061726.001726.001708.001709.002560043948200
2017-06-051725.001725.001713.001721.002730046961200
2017-06-021710.001726.001697.001726.0058600100576300
2017-06-011688.001706.001681.001698.003450058531700
2017-05-311684.001693.001676.001677.004730079621500
2017-05-301693.001695.001685.001686.003370056881400
2017-05-291695.001703.001687.001689.004410074673100
2017-05-261705.001708.001698.001699.003290055987600
2017-05-251715.001717.001699.001700.0063300107931600
2017-05-241712.001723.001702.001722.003140053828100
2017-05-231698.001705.001692.001696.002910049399200
2017-05-221696.001706.001691.001698.002400040767500
2017-05-191707.001707.001685.001691.005370090822500
2017-05-181707.001709.001699.001705.003370057412300
2017-05-171717.001720.001697.001712.003940067293500
2017-05-161729.001729.001714.001717.002640045432300
2017-05-151728.001728.001717.001720.002390041161400
2017-05-121721.001727.001718.001726.002350040498300
2017-05-111717.001722.001710.001721.002580044319300
2017-05-101721.001723.001707.001707.003600061602300
2017-05-091720.001722.001710.001719.003440059072200
2017-05-081706.001721.001706.001716.003680063118800
2017-05-021693.001705.001692.001699.002300039053900
2017-05-011690.001694.001689.001693.001820030784400
2017-04-281700.001706.001688.001690.002860048467600
2017-04-271687.001705.001685.001703.002860048550500
2017-04-261713.001717.001676.001683.0068400115714700
2017-04-251725.001732.001709.001710.004120070806100
2017-04-241693.001744.001679.001743.005630096509500
2017-04-211660.001672.001659.001670.003020050327800
2017-04-201681.001681.001650.001651.0080700134158700
2017-04-191689.001695.001670.001670.004170069996100
2017-04-181710.001720.001689.001689.003890066060500
2017-04-171665.001699.001663.001689.004180070401100
2017-04-141690.001707.001682.001689.002700045656600
2017-04-131708.001720.001681.001705.004960084476300
2017-04-121730.001740.001707.001709.002650045468500
2017-04-111764.001775.001735.001735.002900050728600
2017-04-101766.001786.001766.001769.00980017368200
2017-04-071770.001784.001756.001765.003190056392000
2017-04-061808.001808.001765.001767.002440043317500
2017-04-051806.001811.001800.001808.002100037941900
2017-04-041798.001807.001797.001806.001800032457800
2017-04-031799.001809.001786.001801.002020036328900
2017-03-311815.001815.001773.001773.003000053708700
2017-03-301798.001812.001787.001812.003500063178000
2017-03-291808.001808.001784.001799.001820032691600
2017-03-281786.001796.001780.001796.002040036507800
2017-03-271788.001788.001762.001770.001830032447000
2017-03-241776.001785.001775.001785.00630011222100
2017-03-231791.001792.001778.001779.001380024611100
2017-03-221797.001806.001791.001791.001810032520100
2017-03-211786.001813.001786.001811.002240040433300
2017-03-171792.001799.001789.001798.001380024757600
2017-03-161801.001801.001785.001792.001830032772700
2017-03-151790.001804.001786.001800.002080037360000
2017-03-141785.001792.001770.001789.002720048482300
2017-03-131775.001784.001771.001773.002450043467900
2017-03-101790.001799.001765.001785.004450079515100
2017-03-091764.001782.001761.001782.001750031051100
2017-03-081763.001763.001753.001763.002670046955900
2017-03-071771.001774.001764.001765.002140037826000
2017-03-061780.001784.001771.001771.001840032670800
2017-03-031800.001800.001780.001785.002400042941100
2017-03-021807.001810.001793.001793.002710048727000
2017-03-011816.001816.001788.001803.002830050951500
2017-02-281808.001816.001798.001800.002840051278900
2017-02-271829.001829.001806.001806.001620029346200
2017-02-241828.001829.001819.001821.001530027917900
2017-02-231820.001828.001815.001825.002900052817200
2017-02-221822.001822.001807.001808.002990054176100
2017-02-211816.001821.001808.001812.002140038791700
2017-02-201818.001825.001812.001814.001730031414400
2017-02-171823.001828.001808.001821.002890052575000
2017-02-161834.001834.001805.001823.002960053897800
2017-02-151840.001840.001821.001826.002270041467700
2017-02-141839.001839.001819.001819.001980036180800
2017-02-131829.001846.001826.001841.004750087399900
2017-02-101821.001830.001810.001829.003370061508600
2017-02-091829.001829.001805.001811.002010036447100
2017-02-081791.001820.001781.001819.002170039151900
2017-02-071809.001811.001788.001791.003780067970000
2017-02-061825.001827.001809.001816.001400025441000
2017-02-031808.001832.001803.001824.004010073101900
2017-02-021844.001844.001801.001803.003580064992400
2017-02-011835.001843.001826.001840.004080074980600
2017-01-311824.001839.001824.001838.002060037796800
2017-01-301809.001838.001808.001836.003290060132700
2017-01-271819.001826.001808.001822.003380061429800
2017-01-261821.001828.001810.001824.003860070223000
2017-01-251819.001829.001813.001822.002720049520500
2017-01-241821.001827.001818.001823.002420044119300
2017-01-231833.001837.001814.001821.0059100108036800
2017-01-201843.001843.001826.001831.005420099452500
2017-01-191830.001849.001830.001845.00115600212656900
2017-01-181800.001829.001800.001824.00158200287319100
2017-01-171777.001799.001767.001796.00131300235101200
2017-01-161717.001771.001717.001764.00136600238136800
2017-01-131677.001714.001659.001713.0081100137114800
2017-01-121719.001720.001684.001684.00112200190668100
2017-01-111752.001752.001718.001735.0071000123030800
2017-01-101781.001781.001756.001761.004720083348400
2017-01-061781.001791.001774.001787.005030089754100
2017-01-051780.001784.001767.001778.004960088087100
2017-01-041770.001783.001764.001778.004570081172100
2016-12-301753.001772.001751.001763.003410060065800
2016-12-291756.001761.001747.001751.002730047867300
2016-12-281745.001761.001741.001758.002920051178900
2016-12-271756.001763.001742.001743.002380041700300
2016-12-261746.001764.001740.001756.003480061018500
2016-12-221751.001762.001751.001758.002090036712600
2016-12-211775.001776.001757.001757.004280075591000
2016-12-201776.001792.001772.001788.003610064371700
2016-12-191785.001790.001775.001785.002440043549000
2016-12-161796.001802.001791.001791.002150038588100
2016-12-151799.001807.001788.001793.003900070096400
2016-12-141797.001814.001792.001808.0076600138280900
2016-12-131773.001790.001765.001788.005580099415100
2016-12-121745.001777.001736.001775.0059900105530900
2016-12-091739.001749.001736.001748.005010087352700
2016-12-081734.001739.001725.001736.005130088871000
2016-12-071735.001735.001722.001731.003730064482400
2016-12-061729.001732.001719.001727.003760064868500
2016-12-051724.001725.001707.001716.003270056110100
2016-12-021735.001740.001722.001732.005080087885100
2016-12-011779.001780.001726.001732.00111200194618600
2016-11-301800.001800.001776.001779.0060400107946700
2016-11-291790.001802.001785.001801.0058400104899800
2016-11-281812.001812.001786.001797.00228400411732900
2016-11-251830.001837.001821.001822.00277600506856800
2016-11-241846.001849.001836.001837.00106100195461100
2016-11-221831.001847.001824.001844.0074700137079800
2016-11-211808.001838.001808.001831.0071300129975600
2016-11-181799.001805.001797.001801.0060200108420600
2016-11-171798.001811.001795.001796.0075200135406900
2016-11-161802.001806.001795.001801.0060200108433100
2016-11-151804.001805.001795.001802.0057800103989200
2016-11-141810.001819.001805.001812.004350078860800
2016-11-111838.001840.001791.001801.00102700185682300
2016-11-101821.001846.001821.001839.0071700131493400
2016-11-091813.001820.001784.001799.0066200119285200
2016-11-081827.001828.001803.001811.005270095463600
2016-11-071832.001840.001822.001831.003830070109400
2016-11-041825.001832.001806.001831.004200076426700
2016-11-021823.001828.001813.001825.003830069728000
2016-11-011820.001834.001815.001834.004080074421700
2016-10-311818.001829.001810.001827.004920089521800
2016-10-281838.001838.001812.001819.0057300104346900
2016-10-271830.001840.001828.001835.004840088783600
2016-10-261850.001851.001827.001827.0063800116899500
2016-10-251844.001860.001844.001860.0061600114068000
2016-10-241817.001843.001812.001842.0073800135036100
2016-10-211798.001822.001792.001822.00109800199219700
2016-10-201776.001798.001763.001795.0076800137198100
2016-10-191780.001820.001751.001779.00137700245287800
2016-10-181720.001790.001712.001788.00161600281876200

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog