2229 カルビー(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2,745 | 2,792.5 | 2,730 | 2,777 | 331,200 | 2,777 |
| 2025-04-03 | 2,670 | 2,738 | 2,670 | 2,738 | 393,000 | 2,738 |
| 2025-04-02 | 2,817 | 2,821.5 | 2,742.5 | 2,742.5 | 332,300 | 2,742.50 |
| 2025-04-01 | 2,827.5 | 2,844.5 | 2,810.5 | 2,822 | 362,900 | 2,822 |
| 2025-03-31 | 2,822.5 | 2,827.5 | 2,791.5 | 2,793.5 | 417,800 | 2,793.50 |
| 2025-03-28 | 2,872 | 2,872.5 | 2,840 | 2,852 | 310,900 | 2,852 |
| 2025-03-27 | 2,878 | 2,901 | 2,869.5 | 2,901 | 346,700 | 2,901 |
| 2025-03-26 | 2,904 | 2,905.5 | 2,877 | 2,878 | 359,900 | 2,878 |
| 2025-03-25 | 2,900 | 2,918.5 | 2,890 | 2,915 | 205,200 | 2,915 |
| 2025-03-24 | 2,928 | 2,928.5 | 2,897 | 2,904.5 | 208,300 | 2,904.50 |
| 2025-03-21 | 2,940 | 2,950 | 2,919.5 | 2,928 | 385,900 | 2,928 |
| 2025-03-19 | 2,906.5 | 2,954.5 | 2,894.5 | 2,942 | 193,300 | 2,942 |
| 2025-03-18 | 2,916 | 2,964.5 | 2,912 | 2,923 | 281,600 | 2,923 |
| 2025-03-17 | 2,905.5 | 2,915.5 | 2,885 | 2,905 | 224,200 | 2,905 |
| 2025-03-14 | 2,880 | 2,912.5 | 2,871.5 | 2,906 | 320,700 | 2,906 |
| 2025-03-13 | 2,875 | 2,881 | 2,848.5 | 2,859 | 330,600 | 2,859 |
| 2025-03-12 | 2,844 | 2,878 | 2,840.5 | 2,875.5 | 488,700 | 2,875.50 |
| 2025-03-11 | 2,926 | 2,935.5 | 2,876 | 2,883 | 567,200 | 2,883 |
| 2025-03-10 | 2,864.5 | 2,912.5 | 2,855 | 2,901 | 339,600 | 2,901 |
| 2025-03-07 | 2,850 | 2,866.5 | 2,846 | 2,850 | 246,700 | 2,850 |
| 2025-03-06 | 2,869 | 2,884 | 2,861.5 | 2,866.5 | 255,700 | 2,866.50 |
| 2025-03-05 | 2,868.5 | 2,870 | 2,823.5 | 2,848.5 | 347,300 | 2,848.50 |
| 2025-03-04 | 2,812 | 2,877 | 2,812 | 2,848 | 436,600 | 2,848 |
| 2025-03-03 | 2,835 | 2,855.5 | 2,806 | 2,814 | 508,400 | 2,814 |
| 2025-02-28 | 2,873.5 | 2,873.5 | 2,825 | 2,848 | 588,800 | 2,848 |
| 2025-02-27 | 2,850 | 2,873.5 | 2,846 | 2,865 | 273,400 | 2,865 |
| 2025-02-26 | 2,852 | 2,863 | 2,842.5 | 2,853 | 274,800 | 2,853 |
| 2025-02-25 | 2,850 | 2,870 | 2,846 | 2,852.5 | 222,500 | 2,852.50 |
| 2025-02-21 | 2,858 | 2,878.5 | 2,847 | 2,850.5 | 291,400 | 2,850.50 |
| 2025-02-20 | 2,867.5 | 2,873 | 2,841 | 2,850 | 232,800 | 2,850 |
| 2025-02-19 | 2,840 | 2,874 | 2,840 | 2,867.5 | 207,800 | 2,867.50 |
| 2025-02-18 | 2,830 | 2,859.5 | 2,818 | 2,851 | 263,300 | 2,851 |
| 2025-02-17 | 2,830 | 2,852 | 2,821 | 2,822 | 282,400 | 2,822 |
| 2025-02-14 | 2,850 | 2,856.5 | 2,826 | 2,838.5 | 329,000 | 2,838.50 |
| 2025-02-13 | 2,838.5 | 2,867 | 2,837 | 2,850 | 320,500 | 2,850 |
| 2025-02-12 | 2,851 | 2,855.5 | 2,828.5 | 2,830 | 450,200 | 2,830 |
| 2025-02-10 | 2,850 | 2,871 | 2,836 | 2,840 | 571,700 | 2,840 |
| 2025-02-07 | 2,950 | 2,950 | 2,804 | 2,837.5 | 1,230,500 | 2,837.50 |
| 2025-02-06 | 2,864 | 3,001 | 2,857 | 2,973.5 | 1,479,100 | 2,973.50 |
| 2025-02-05 | 2,905 | 2,919 | 2,822 | 2,835 | 455,000 | 2,835 |
| 2025-02-04 | 2,959 | 2,959 | 2,904.5 | 2,904.5 | 277,500 | 2,904.50 |
| 2025-02-03 | 2,950 | 2,960 | 2,900 | 2,919.5 | 426,600 | 2,919.50 |
| 2025-01-31 | 2,978 | 2,984 | 2,951.5 | 2,962.5 | 188,200 | 2,962.50 |
| 2025-01-30 | 2,972 | 2,986.5 | 2,960.5 | 2,977 | 211,500 | 2,977 |
| 2025-01-29 | 2,975 | 2,990 | 2,961.5 | 2,971.5 | 279,100 | 2,971.50 |
| 2025-01-28 | 2,982 | 3,008 | 2,974 | 2,974 | 185,000 | 2,974 |
| 2025-01-27 | 2,964 | 2,990.5 | 2,945.5 | 2,968 | 301,500 | 2,968 |
| 2025-01-24 | 2,940 | 2,943 | 2,914 | 2,914 | 227,900 | 2,914 |
| 2025-01-23 | 2,880 | 2,920 | 2,856 | 2,913.5 | 371,300 | 2,913.50 |
| 2025-01-22 | 2,917 | 2,929 | 2,891 | 2,891 | 331,300 | 2,891 |
| 2025-01-21 | 2,925 | 2,925 | 2,883 | 2,899 | 354,600 | 2,899 |
| 2025-01-20 | 2,912.5 | 2,917 | 2,890 | 2,910.5 | 323,900 | 2,910.50 |
| 2025-01-17 | 2,950 | 2,958 | 2,879 | 2,909.5 | 822,200 | 2,909.50 |
| 2025-01-16 | 2,980 | 2,991 | 2,962 | 2,968.5 | 217,700 | 2,968.50 |
| 2025-01-15 | 3,012 | 3,018 | 2,954 | 2,980 | 278,100 | 2,980 |
| 2025-01-14 | 3,035 | 3,035 | 2,984.5 | 2,990 | 342,000 | 2,990 |
| 2025-01-10 | 3,037 | 3,052 | 3,010 | 3,038 | 193,100 | 3,038 |
| 2025-01-09 | 3,088 | 3,098 | 3,036 | 3,049 | 289,100 | 3,049 |
| 2025-01-08 | 3,061 | 3,119 | 3,054 | 3,088 | 338,000 | 3,088 |
| 2025-01-07 | 3,098 | 3,098 | 3,061 | 3,064 | 150,100 | 3,064 |
| 2025-01-06 | 3,150 | 3,152 | 3,096 | 3,098 | 214,100 | 3,098 |
分割・併合履歴 ： [2013-09-26]1株→4株