2229 カルビー(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-193,3753,3753,3043,323397,8003,323
2024-07-183,2203,3553,2203,340814,7003,340
2024-07-173,1643,2143,1563,213402,6003,213
2024-07-163,1713,1763,1283,155363,6003,155
2024-07-123,0873,1773,0803,171314,2003,171
2024-07-113,0503,0923,0453,092249,6003,092
2024-07-103,0153,0393,0153,036225,9003,036
2024-07-093,0103,0263,0003,022202,0003,022
2024-07-083,0133,0302,9863,010278,6003,010
2024-07-053,0353,0553,0033,023386,0003,023
2024-07-043,0613,0783,0353,040210,4003,040
2024-07-033,0703,0803,0373,061284,8003,061
2024-07-023,0833,0993,0693,072273,7003,072
2024-07-013,1203,1263,0893,093211,1003,093
2024-06-283,1083,1253,0833,089276,1003,089
2024-06-273,1103,1323,1083,127173,5003,127
2024-06-263,1323,1393,1113,125263,4003,125
2024-06-253,1213,1553,1213,138168,4003,138
2024-06-243,1433,1503,1093,120186,6003,120
2024-06-213,0853,1273,0853,117436,0003,117
2024-06-203,1403,1563,0773,088259,2003,088
2024-06-193,0793,1353,0743,135237,6003,135
2024-06-183,0973,0993,0613,079176,4003,079
2024-06-173,0893,0903,0523,075172,1003,075
2024-06-143,0403,1023,0333,097357,2003,097
2024-06-133,1003,1063,0463,047268,5003,047
2024-06-123,0943,1143,0753,100404,4003,100
2024-06-113,1883,2043,1253,145322,2003,145
2024-06-103,1673,1963,1453,195319,1003,195
2024-06-073,1783,1803,1503,167170,8003,167
2024-06-063,1723,1743,1223,147239,5003,147
2024-06-053,1403,1883,1153,168409,1003,168
2024-06-043,0653,1213,0553,121262,8003,121
2024-06-033,1013,1283,0753,076207,2003,076
2024-05-313,0693,0953,0573,092360,6003,092
2024-05-303,0163,0463,0063,044185,7003,044
2024-05-293,0853,1003,0333,040200,0003,040
2024-05-283,1023,1023,0603,086207,0003,086
2024-05-273,1073,1543,0943,112333,0003,112
2024-05-243,0693,1223,0533,105256,0003,105
2024-05-233,0003,0923,0003,077400,6003,077
2024-05-223,1003,1203,0633,063301,4003,063
2024-05-213,1403,1613,1103,125288,7003,125
2024-05-203,1853,2063,1533,153282,2003,153
2024-05-173,1303,2083,1303,200251,9003,200
2024-05-163,1723,2143,1573,159253,8003,159
2024-05-153,2863,3133,1643,200330,5003,200
2024-05-143,2303,3293,2173,285437,0003,285
2024-05-133,2393,2523,1913,233573,7003,233
2024-05-103,1473,2503,1033,2321,203,4003,232
2024-05-093,3013,3683,0703,1471,482,2003,147
2024-05-083,3533,3883,3173,329302,0003,329
2024-05-073,4483,4503,3423,390701,6003,390
2024-05-023,4383,4563,4173,456175,1003,456
2024-05-013,4483,4653,4193,438240,4003,438
2024-04-303,4503,4543,4073,450214,0003,450
2024-04-263,3583,4313,3303,422369,1003,422
2024-04-253,4103,4203,3593,375314,6003,375
2024-04-243,4003,4173,3853,413296,2003,413
2024-04-233,3973,4133,3723,389408,6003,389
2024-04-223,3613,4263,3583,397502,4003,397
2024-04-193,4133,4223,3203,343465,3003,343
2024-04-183,4523,4743,4263,441368,7003,441
2024-04-173,5373,5383,4243,469457,3003,469
2024-04-163,5713,5753,5213,558316,3003,558
2024-04-153,5913,5953,5523,587221,7003,587
2024-04-123,5893,6373,5613,637376,9003,637
2024-04-113,5343,5673,4993,554265,3003,554
2024-04-103,5683,5943,5433,551357,8003,551
2024-04-093,5653,5903,5283,575413,6003,575
2024-04-083,4703,5143,4633,510290,7003,510
2024-04-053,4303,4773,4243,454242,6003,454
2024-04-043,4373,4603,4263,441264,0003,441
2024-04-033,4123,4573,3953,446338,6003,446
2024-04-023,4453,4703,3793,401415,9003,401
2024-04-013,4613,4703,4183,446285,4003,446
2024-03-293,4093,4333,4043,429265,5003,429
2024-03-283,4503,4583,4023,412282,3003,412
2024-03-273,4993,5153,4803,504349,6003,504
2024-03-263,4843,5083,4603,487566,1003,487
2024-03-253,4763,4823,4503,467319,4003,467
2024-03-223,4203,4773,4153,475257,0003,475
2024-03-213,4453,4533,4023,420369,8003,420
2024-03-193,4043,4503,3903,445269,8003,445
2024-03-183,3743,4253,3673,418287,3003,418
2024-03-153,3823,3883,3553,363407,5003,363
2024-03-143,3943,4063,3503,405303,3003,405
2024-03-133,4013,4213,3853,399417,2003,399
2024-03-123,4253,4403,3443,406584,2003,406
2024-03-113,3803,4253,3733,424583,2003,424
2024-03-083,3743,4003,3133,363651,2003,363
2024-03-073,2993,3533,2993,345541,7003,345
2024-03-063,2343,2813,2253,276466,8003,276
2024-03-053,2213,2313,1963,219330,4003,219
2024-03-043,2283,2373,1893,210343,9003,210
2024-03-013,2003,2323,1913,223271,6003,223
2024-02-293,2053,2233,1863,206363,8003,206
2024-02-283,2123,2223,1953,211306,5003,211
2024-02-273,2033,2363,1763,223487,3003,223
2024-02-263,1693,1763,1433,166315,3003,166
2024-02-223,1653,1703,1243,152452,4003,152
2024-02-213,1533,1693,1313,163277,8003,163
2024-02-203,1643,1673,1143,149231,5003,149
2024-02-193,1303,1663,1263,155413,3003,155
2024-02-163,0723,1103,0643,100352,9003,100
2024-02-153,0413,0773,0163,068497,9003,068
2024-02-143,0803,0923,0273,070561,4003,070
2024-02-133,1003,1113,0683,089335,1003,089
2024-02-093,0903,1113,0373,087784,9003,087
2024-02-083,1203,1483,0633,118526,8003,118
2024-02-073,2923,2923,1253,146986,3003,146
2024-02-063,1603,2303,1543,166691,0003,166
2024-02-053,1203,1553,1203,140313,7003,140
2024-02-023,1103,1163,0803,103247,9003,103
2024-02-013,1023,1083,0783,096287,7003,096
2024-01-313,0503,1033,0393,103226,3003,103
2024-01-303,0983,1213,0623,064260,5003,064
2024-01-293,0743,1223,0633,098368,1003,098
2024-01-263,0453,0953,0213,077600,7003,077
2024-01-252,984.53,0242,9823,022215,1003,022
2024-01-243,0203,0412,998.52,999.5372,2002,999.50
2024-01-233,0253,0683,0043,025862,7003,025
2024-01-222,9002,930.52,8892,924.5725,9002,924.50
2024-01-192,9572,9662,938.52,942277,0002,942
2024-01-183,0003,0002,950.52,964226,1002,964
2024-01-172,993.52,999.52,958.52,974253,4002,974
2024-01-163,0093,0292,971.52,971.5319,5002,971.50
2024-01-152,972.53,0092,968.53,009388,6003,009
2024-01-122,967.52,9832,9412,971350,6002,971
2024-01-112,9002,9752,9002,961.5593,5002,961.50
2024-01-102,864.52,918.52,864.52,910.5511,4002,910.50
2024-01-092,8302,8642,8302,860.5267,0002,860.50
2024-01-052,8502,8562,813.52,817.5278,8002,817.50
2024-01-042,8292,8662,810.52,845.5321,1002,845.50

分割・併合履歴 : [2013-09-26]1株→4株