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
2021-04-19	2,744	2,746	2,690	2,690	1,045,500	2,690
2021-04-16	2,735	2,753	2,716	2,744	731,700	2,744
2021-04-15	2,734	2,740	2,721	2,721	589,400	2,721
2021-04-14	2,750	2,758	2,726	2,729	731,900	2,729
2021-04-13	2,782	2,807	2,768	2,770	536,300	2,770
2021-04-12	2,781	2,783	2,757	2,763	504,600	2,763
2021-04-09	2,795	2,805	2,775	2,791	622,400	2,791
2021-04-08	2,811	2,814	2,777	2,777	810,400	2,777
2021-04-07	2,836	2,839	2,804	2,811	569,900	2,811
2021-04-06	2,853	2,856	2,803	2,803	560,600	2,803
2021-04-05	2,849	2,850	2,820	2,823	295,400	2,823
2021-04-02	2,844	2,850	2,834	2,836	199,000	2,836
2021-04-01	2,838	2,853	2,821	2,829	496,500	2,829
2021-03-31	2,850	2,879	2,822	2,822	727,000	2,822
2021-03-30	2,911	2,922	2,877	2,883	634,800	2,883
2021-03-29	2,975	2,975	2,924	2,953	724,300	2,953
2021-03-26	2,995	2,998	2,956	2,975	657,300	2,975
2021-03-25	2,934	3,005	2,927	2,993	644,000	2,993
2021-03-24	2,951	2,956	2,900	2,915	377,700	2,915
2021-03-23	2,990	3,010	2,943	2,950	461,700	2,950
2021-03-22	2,954	2,988	2,949	2,976	526,800	2,976
2021-03-19	2,923	2,938	2,911	2,937	799,900	2,937
2021-03-18	2,905	2,921	2,891	2,918	552,900	2,918
2021-03-17	2,923	2,923	2,895	2,900	360,000	2,900
2021-03-16	2,904	2,925	2,896	2,923	522,600	2,923
2021-03-15	2,850	2,903	2,847	2,903	581,200	2,903
2021-03-12	2,828	2,843	2,810	2,830	443,900	2,830
2021-03-11	2,850	2,850	2,816	2,830	797,300	2,830
2021-03-10	2,862	2,877	2,829	2,829	674,200	2,829
2021-03-09	2,832	2,864	2,814	2,860	407,600	2,860
2021-03-08	2,855	2,860	2,800	2,817	528,800	2,817
2021-03-05	2,783	2,856	2,783	2,853	457,200	2,853
2021-03-04	2,770	2,788	2,758	2,784	482,000	2,784
2021-03-03	2,826	2,832	2,783	2,790	595,100	2,790
2021-03-02	2,843	2,864	2,815	2,828	472,100	2,828
2021-03-01	2,820	2,858	2,817	2,840	396,300	2,840
2021-02-26	2,854	2,861	2,800	2,800	1,003,900	2,800
2021-02-25	2,885	2,892	2,866	2,871	447,800	2,871
2021-02-24	2,914	2,929	2,883	2,892	667,900	2,892
2021-02-22	2,916	2,920	2,882	2,903	852,700	2,903
2021-02-19	2,951	2,957	2,932	2,943	533,000	2,943
2021-02-18	3,025	3,025	2,940	2,952	866,400	2,952
2021-02-17	3,050	3,050	3,000	3,000	291,100	3,000
2021-02-16	3,050	3,060	3,015	3,030	278,900	3,030
2021-02-15	3,050	3,060	3,035	3,045	187,000	3,045
2021-02-12	3,065	3,080	3,045	3,050	214,600	3,050
2021-02-10	3,070	3,095	3,055	3,090	217,800	3,090
2021-02-09	3,100	3,105	3,050	3,065	266,900	3,065
2021-02-08	3,055	3,085	3,045	3,085	298,700	3,085
2021-02-05	3,025	3,050	3,010	3,040	340,900	3,040
2021-02-04	3,005	3,025	2,980	3,010	349,000	3,010
2021-02-03	3,010	3,070	3,005	3,025	281,200	3,025
2021-02-02	3,005	3,030	3,005	3,010	255,900	3,010
2021-02-01	3,060	3,075	3,000	3,000	438,900	3,000
2021-01-29	3,135	3,230	3,065	3,095	1,137,100	3,095
2021-01-28	3,235	3,275	3,210	3,255	574,800	3,255
2021-01-27	3,185	3,245	3,175	3,235	433,100	3,235
2021-01-26	3,160	3,195	3,125	3,190	310,300	3,190
2021-01-25	3,125	3,160	3,120	3,150	215,700	3,150
2021-01-22	3,120	3,135	3,100	3,115	355,100	3,115
2021-01-21	3,170	3,200	3,150	3,155	371,600	3,155
2021-01-20	3,140	3,160	3,120	3,145	266,500	3,145
2021-01-19	3,180	3,185	3,130	3,135	249,800	3,135
2021-01-18	3,135	3,150	3,105	3,135	163,900	3,135
2021-01-15	3,120	3,140	3,100	3,115	263,100	3,115
2021-01-14	3,105	3,140	3,100	3,135	280,600	3,135
2021-01-13	3,095	3,115	3,075	3,100	272,800	3,100
2021-01-12	3,110	3,140	3,100	3,110	260,300	3,110
2021-01-08	3,080	3,130	3,060	3,120	275,500	3,120
2021-01-07	3,050	3,125	3,045	3,080	402,000	3,080
2021-01-06	3,050	3,085	3,035	3,050	328,100	3,050
2021-01-05	3,095	3,100	3,060	3,075	251,200	3,075
2021-01-04	3,115	3,125	3,060	3,100	168,700	3,100

分割・併合履歴： [2013-09-26]1株→4株