2229 カルビー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-192,7442,7462,6902,6901,045,5002,690
2021-04-162,7352,7532,7162,744731,7002,744
2021-04-152,7342,7402,7212,721589,4002,721
2021-04-142,7502,7582,7262,729731,9002,729
2021-04-132,7822,8072,7682,770536,3002,770
2021-04-122,7812,7832,7572,763504,6002,763
2021-04-092,7952,8052,7752,791622,4002,791
2021-04-082,8112,8142,7772,777810,4002,777
2021-04-072,8362,8392,8042,811569,9002,811
2021-04-062,8532,8562,8032,803560,6002,803
2021-04-052,8492,8502,8202,823295,4002,823
2021-04-022,8442,8502,8342,836199,0002,836
2021-04-012,8382,8532,8212,829496,5002,829
2021-03-312,8502,8792,8222,822727,0002,822
2021-03-302,9112,9222,8772,883634,8002,883
2021-03-292,9752,9752,9242,953724,3002,953
2021-03-262,9952,9982,9562,975657,3002,975
2021-03-252,9343,0052,9272,993644,0002,993
2021-03-242,9512,9562,9002,915377,7002,915
2021-03-232,9903,0102,9432,950461,7002,950
2021-03-222,9542,9882,9492,976526,8002,976
2021-03-192,9232,9382,9112,937799,9002,937
2021-03-182,9052,9212,8912,918552,9002,918
2021-03-172,9232,9232,8952,900360,0002,900
2021-03-162,9042,9252,8962,923522,6002,923
2021-03-152,8502,9032,8472,903581,2002,903
2021-03-122,8282,8432,8102,830443,9002,830
2021-03-112,8502,8502,8162,830797,3002,830
2021-03-102,8622,8772,8292,829674,2002,829
2021-03-092,8322,8642,8142,860407,6002,860
2021-03-082,8552,8602,8002,817528,8002,817
2021-03-052,7832,8562,7832,853457,2002,853
2021-03-042,7702,7882,7582,784482,0002,784
2021-03-032,8262,8322,7832,790595,1002,790
2021-03-022,8432,8642,8152,828472,1002,828
2021-03-012,8202,8582,8172,840396,3002,840
2021-02-262,8542,8612,8002,8001,003,9002,800
2021-02-252,8852,8922,8662,871447,8002,871
2021-02-242,9142,9292,8832,892667,9002,892
2021-02-222,9162,9202,8822,903852,7002,903
2021-02-192,9512,9572,9322,943533,0002,943
2021-02-183,0253,0252,9402,952866,4002,952
2021-02-173,0503,0503,0003,000291,1003,000
2021-02-163,0503,0603,0153,030278,9003,030
2021-02-153,0503,0603,0353,045187,0003,045
2021-02-123,0653,0803,0453,050214,6003,050
2021-02-103,0703,0953,0553,090217,8003,090
2021-02-093,1003,1053,0503,065266,9003,065
2021-02-083,0553,0853,0453,085298,7003,085
2021-02-053,0253,0503,0103,040340,9003,040
2021-02-043,0053,0252,9803,010349,0003,010
2021-02-033,0103,0703,0053,025281,2003,025
2021-02-023,0053,0303,0053,010255,9003,010
2021-02-013,0603,0753,0003,000438,9003,000
2021-01-293,1353,2303,0653,0951,137,1003,095
2021-01-283,2353,2753,2103,255574,8003,255
2021-01-273,1853,2453,1753,235433,1003,235
2021-01-263,1603,1953,1253,190310,3003,190
2021-01-253,1253,1603,1203,150215,7003,150
2021-01-223,1203,1353,1003,115355,1003,115
2021-01-213,1703,2003,1503,155371,6003,155
2021-01-203,1403,1603,1203,145266,5003,145
2021-01-193,1803,1853,1303,135249,8003,135
2021-01-183,1353,1503,1053,135163,9003,135
2021-01-153,1203,1403,1003,115263,1003,115
2021-01-143,1053,1403,1003,135280,6003,135
2021-01-133,0953,1153,0753,100272,8003,100
2021-01-123,1103,1403,1003,110260,3003,110
2021-01-083,0803,1303,0603,120275,5003,120
2021-01-073,0503,1253,0453,080402,0003,080
2021-01-063,0503,0853,0353,050328,1003,050
2021-01-053,0953,1003,0603,075251,2003,075
2021-01-043,1153,1253,0603,100168,7003,100

分割・併合履歴 : [2013-09-26]1株→4株