[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 
2017-04-261713.001717.001676.001683.0068400115714700
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
2016-10-171700.001728.001687.001719.00205300351284200
2016-10-141648.001654.001646.001646.001980032638000
2016-10-131655.001659.001647.001652.002860047235600
2016-10-121644.001653.001641.001652.002340038610200
2016-10-111641.001656.001641.001654.003660060422500
2016-10-071640.001642.001634.001639.003340054707800
2016-10-061658.001658.001636.001640.003490057443400
2016-10-051650.001655.001642.001655.004420072933000
2016-10-041639.001649.001638.001641.002620043046000
2016-10-031635.001649.001629.001641.002060033800200
2016-09-301635.001635.001623.001626.002670043502600
2016-09-291653.001655.001636.001638.003190052490500
2016-09-281637.001645.001631.001645.003100050806700
2016-09-271622.001630.001612.001630.003490056581400
2016-09-261628.001630.001621.001625.002250036588500
2016-09-231628.001630.001610.001626.003820062032400
2016-09-211605.001622.001605.001621.002450039588800
2016-09-201610.001620.001603.001609.002380038373800
2016-09-161601.001620.001601.001616.001490024009000
2016-09-151608.001615.001605.001610.001300020929600
2016-09-141609.001620.001607.001612.00750012094900
2016-09-131618.001625.001611.001615.001340021654900
2016-09-121613.001615.001605.001611.001330021429000
2016-09-091613.001620.001608.001615.002230036004100
2016-09-081610.001615.001595.001610.001500024116900
2016-09-071602.001612.001591.001607.001960031421400
2016-09-061598.001606.001590.001602.002060032950000
2016-09-051599.001610.001596.001600.002210035378500
2016-09-021572.001596.001572.001595.001800028519800
2016-09-011565.001585.001562.001585.001100017353600
2016-08-311565.001569.001556.001565.002050032030000
2016-08-301575.001575.001560.001571.002250035310600
2016-08-291589.001589.001573.001579.001840029055700
2016-08-261605.001605.001570.001573.004280067870300
2016-08-251611.001616.001601.001604.001140018340000
2016-08-241610.001613.001600.001609.001380022183200
2016-08-231608.001608.001598.001599.001640026282800
2016-08-221611.001611.001592.001605.001900030421900
2016-08-191608.001610.001595.001599.002850045596800
2016-08-181610.001616.001602.001607.001140018312300
2016-08-171616.001618.001605.001609.002030032711400
2016-08-161621.001624.001615.001616.001690027337900
2016-08-151658.001658.001616.001621.001670027204200
2016-08-121632.001660.001628.001658.003080050746700
2016-08-101618.001630.001616.001621.002110034202900
2016-08-091632.001632.001616.001627.002060033476800
2016-08-081637.001637.001615.001632.001800029294000
2016-08-051632.001635.001606.001614.001760028446600
2016-08-041658.001658.001621.001632.002140034901000
2016-08-031710.001710.001631.001634.0060300100162900
2016-08-021710.001734.001708.001720.002260038915100
2016-08-011715.001716.001698.001711.002270038824300
2016-07-291692.001709.001682.001709.001430024246200
2016-07-281694.001707.001679.001693.001840031099500
2016-07-271679.001708.001665.001694.002700045647000
2016-07-261652.001668.001652.001659.001640027205600
2016-07-251662.001679.001652.001658.003330055374400
2016-07-221700.001710.001665.001683.002630044347700
2016-07-211714.001728.001687.001699.003200054511800
2016-07-201691.001707.001688.001703.002700045783700
2016-07-191720.001739.001685.001696.004140070564200
2016-07-151745.001745.001710.001740.00100900175127800
2016-07-141718.001758.001716.001748.0084900147729400
2016-07-131700.001720.001693.001719.0099000169148200
2016-07-121663.001695.001650.001682.004540076287500
2016-07-111660.001672.001641.001665.001990033125900
2016-07-081666.001666.001625.001630.001600026225400
2016-07-071636.001666.001633.001666.002960048851700
2016-07-061632.001641.001622.001641.001780029045900
2016-07-051650.001651.001635.001644.001590026138900
2016-07-041640.001650.001640.001649.001690027799000
2016-07-011640.001649.001621.001640.001960032117900
2016-06-301649.001652.001630.001640.001800029552200
2016-06-291646.001655.001637.001653.002170035770300
2016-06-281629.001646.001620.001640.002760045157600
2016-06-271596.001648.001592.001638.003920063829600
2016-06-241621.001634.001580.001596.003490055903700
2016-06-231625.001630.001616.001623.001330021553000
2016-06-221637.001637.001615.001629.001650026851900
2016-06-211613.001630.001611.001629.00960015590900
2016-06-201618.001631.001618.001623.00920014945600
2016-06-171629.001638.001616.001621.001710027836800
2016-06-161640.001644.001617.001622.002530041136400
2016-06-151623.001639.001623.001628.001980032268000
2016-06-141642.001654.001621.001647.002310037877800
2016-06-131652.001664.001642.001650.002350038829600
2016-06-101700.001700.001676.001691.005650095577000
2016-06-091660.001700.001660.001700.00108900183260000
2016-06-081649.001660.001644.001660.0061400101520600
2016-06-071625.001647.001622.001646.0080900132472500
2016-06-061598.001620.001593.001619.003710059838800
2016-06-031585.001598.001583.001598.001160018475800
2016-06-021598.001598.001586.001586.001100017506900
2016-06-011607.001607.001595.001598.00950015193900
2016-05-311582.001605.001581.001602.001600025502900
2016-05-301592.001592.001582.001583.001590025229900
2016-05-271595.001597.001589.001592.001160018489700
2016-05-261606.001607.001596.001598.001430022901600
2016-05-251599.001605.001598.001605.001890030287100
2016-05-241605.001607.001599.001599.001450023256200
2016-05-231600.001609.001592.001608.003270052403900
2016-05-201589.001596.001585.001594.001460023239600
2016-05-191597.001598.001587.001591.001280020389600
2016-05-181590.001595.001581.001590.001790028443600
2016-05-171586.001599.001584.001595.001350021493100
2016-05-161581.001598.001581.001583.001430022690000
2016-05-131599.001599.001580.001581.001920030455700
2016-05-121600.001610.001591.001600.001890030184900
2016-05-111623.001626.001603.001603.002120034181500
2016-05-101630.001632.001620.001620.002170035268600
2016-05-091615.001629.001612.001628.002290037133400
2016-05-061601.001619.001600.001616.002300037010800
2016-05-021600.001606.001588.001602.001850029582600
2016-04-281623.001633.001610.001615.002840046015100
2016-04-271624.001629.001616.001618.001470023833300
2016-04-261620.001623.001613.001621.001990032204700
2016-04-251639.001639.001617.001621.001460023734900
2016-04-221641.001641.001623.001635.002360038529600
2016-04-211626.001644.001626.001641.003270053553500
2016-04-201642.001643.001615.001617.002880046907000

   ※ 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