2229 カルビー(株) 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
2022-01-192,6342,6482,5832,599497,6002,599
2022-01-182,7152,7162,6472,651411,5002,651
2022-01-172,7192,7402,6812,689334,3002,689
2022-01-142,7002,7202,6762,717363,2002,717
2022-01-132,7322,7372,7082,719265,0002,719
2022-01-122,7162,7512,7102,747343,0002,747
2022-01-112,7292,7402,6972,728295,5002,728
2022-01-072,7282,7422,6972,729297,9002,729
2022-01-062,7342,7622,7182,727297,0002,727
2022-01-052,7172,7602,7102,755366,6002,755
2022-01-042,6822,7172,6712,717340,7002,717

分割・併合履歴 : [2013-09-26]1株→4株