2229 カルビー(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-27	3,155	3,185	3,135	3,140	502,200	3,140
2020-11-26	3,100	3,170	3,070	3,155	749,900	3,155
2020-11-25	3,050	3,085	3,040	3,055	875,500	3,055
2020-11-24	3,035	3,045	3,000	3,020	362,800	3,020
2020-11-20	3,000	3,010	2,983	2,998	255,400	2,998
2020-11-19	2,955	2,985	2,931	2,985	440,300	2,985
2020-11-18	2,961	2,982	2,948	2,968	290,800	2,968
2020-11-17	3,015	3,015	2,954	2,962	667,500	2,962
2020-11-16	3,000	3,035	2,997	3,015	347,200	3,015
2020-11-13	2,997	3,005	2,960	2,978	587,500	2,978
2020-11-12	3,040	3,075	3,010	3,020	332,600	3,020
2020-11-11	3,080	3,080	3,020	3,025	553,700	3,025
2020-11-10	3,090	3,100	3,020	3,035	646,400	3,035
2020-11-09	3,150	3,170	3,075	3,090	492,500	3,090
2020-11-06	3,130	3,140	3,090	3,105	403,200	3,105
2020-11-05	3,110	3,155	3,085	3,130	600,900	3,130
2020-11-04	3,040	3,070	2,995	3,070	1,238,300	3,070
2020-11-02	3,215	3,265	3,170	3,210	565,900	3,210
2020-10-30	3,210	3,210	3,160	3,200	435,800	3,200
2020-10-29	3,225	3,245	3,215	3,240	266,900	3,240
2020-10-28	3,195	3,250	3,190	3,240	230,700	3,240
2020-10-27	3,220	3,250	3,180	3,205	257,300	3,205
2020-10-26	3,205	3,225	3,205	3,225	246,600	3,225
2020-10-23	3,290	3,305	3,190	3,205	393,600	3,205
2020-10-22	3,330	3,330	3,295	3,300	348,500	3,300
2020-10-21	3,345	3,355	3,315	3,330	340,500	3,330
2020-10-20	3,375	3,390	3,340	3,355	287,400	3,355
2020-10-19	3,390	3,400	3,370	3,385	226,900	3,385
2020-10-16	3,400	3,425	3,390	3,395	175,900	3,395
2020-10-15	3,410	3,440	3,390	3,390	205,100	3,390
2020-10-14	3,375	3,425	3,375	3,405	253,400	3,405
2020-10-13	3,420	3,420	3,355	3,370	297,200	3,370
2020-10-12	3,365	3,380	3,345	3,365	226,800	3,365
2020-10-09	3,400	3,410	3,360	3,390	400,600	3,390
2020-10-08	3,445	3,455	3,410	3,430	300,400	3,430
2020-10-07	3,440	3,460	3,415	3,435	427,200	3,435
2020-10-06	3,500	3,510	3,465	3,485	232,600	3,485
2020-10-05	3,490	3,510	3,465	3,475	404,500	3,475
2020-10-02	3,535	3,560	3,440	3,470	588,200	3,470
2020-09-30	3,485	3,530	3,465	3,465	386,800	3,465
2020-09-29	3,495	3,510	3,440	3,505	304,700	3,505
2020-09-28	3,475	3,525	3,470	3,525	420,600	3,525
2020-09-25	3,465	3,475	3,415	3,450	331,800	3,450
2020-09-24	3,440	3,470	3,425	3,425	252,700	3,425
2020-09-23	3,490	3,500	3,415	3,440	439,300	3,440
2020-09-18	3,415	3,445	3,405	3,415	268,600	3,415
2020-09-17	3,365	3,420	3,360	3,410	394,100	3,410
2020-09-16	3,310	3,375	3,300	3,370	247,400	3,370
2020-09-15	3,295	3,310	3,265	3,295	314,900	3,295
2020-09-14	3,295	3,360	3,295	3,340	222,700	3,340
2020-09-11	3,380	3,380	3,300	3,335	381,000	3,335
2020-09-10	3,285	3,345	3,280	3,335	293,700	3,335
2020-09-09	3,255	3,280	3,230	3,265	364,100	3,265
2020-09-08	3,285	3,350	3,280	3,320	332,900	3,320
2020-09-07	3,305	3,315	3,265	3,270	234,200	3,270
2020-09-04	3,320	3,340	3,285	3,315	258,500	3,315
2020-09-03	3,400	3,435	3,360	3,360	348,100	3,360
2020-09-02	3,355	3,370	3,335	3,365	350,900	3,365
2020-09-01	3,305	3,320	3,265	3,315	198,300	3,315
2020-08-31	3,320	3,350	3,300	3,305	274,800	3,305
2020-08-28	3,325	3,340	3,265	3,305	289,700	3,305
2020-08-27	3,330	3,360	3,320	3,335	154,500	3,335
2020-08-26	3,380	3,400	3,335	3,345	192,000	3,345
2020-08-25	3,380	3,390	3,335	3,340	223,800	3,340
2020-08-24	3,345	3,375	3,335	3,355	211,900	3,355
2020-08-21	3,350	3,355	3,290	3,330	261,700	3,330
2020-08-20	3,325	3,345	3,305	3,330	213,600	3,330
2020-08-19	3,360	3,365	3,330	3,345	262,700	3,345
2020-08-18	3,325	3,380	3,320	3,375	294,500	3,375
2020-08-17	3,340	3,365	3,325	3,330	166,900	3,330
2020-08-14	3,340	3,385	3,320	3,345	261,900	3,345
2020-08-13	3,340	3,350	3,315	3,335	417,600	3,335
2020-08-12	3,320	3,345	3,295	3,340	326,300	3,340
2020-08-11	3,295	3,315	3,275	3,315	299,500	3,315
2020-08-07	3,360	3,380	3,305	3,310	224,400	3,310
2020-08-06	3,340	3,360	3,310	3,335	305,500	3,335
2020-08-05	3,350	3,380	3,305	3,370	362,400	3,370
2020-08-04	3,355	3,400	3,340	3,345	454,400	3,345
2020-08-03	3,385	3,440	3,330	3,370	665,900	3,370
2020-07-31	3,335	3,410	3,290	3,355	1,476,300	3,355
2020-07-30	3,100	3,100	3,050	3,055	459,000	3,055
2020-07-29	3,070	3,100	3,040	3,075	251,100	3,075
2020-07-28	3,070	3,120	3,060	3,070	271,700	3,070
2020-07-27	3,060	3,095	3,040	3,090	238,700	3,090
2020-07-22	3,090	3,120	3,065	3,070	297,400	3,070
2020-07-21	3,055	3,080	3,050	3,065	208,500	3,065
2020-07-20	3,070	3,080	3,045	3,065	162,700	3,065
2020-07-17	3,070	3,085	3,040	3,070	201,300	3,070
2020-07-16	3,065	3,080	3,040	3,050	221,000	3,050
2020-07-15	3,065	3,115	3,060	3,090	373,900	3,090
2020-07-14	3,065	3,080	3,025	3,050	273,300	3,050
2020-07-13	3,025	3,075	2,992	3,060	301,700	3,060
2020-07-10	2,979	3,010	2,962	2,973	429,300	2,973
2020-07-09	3,020	3,035	2,984	2,992	501,400	2,992
2020-07-08	3,050	3,110	3,040	3,040	404,600	3,040
2020-07-07	3,030	3,060	3,015	3,045	403,100	3,045
2020-07-06	2,951	3,030	2,946	3,020	337,600	3,020
2020-07-03	2,949	2,968	2,931	2,962	258,100	2,962
2020-07-02	2,954	2,963	2,900	2,938	696,000	2,938
2020-07-01	2,967	2,978	2,927	2,948	483,500	2,948
2020-06-30	2,977	3,020	2,956	2,983	597,900	2,983
2020-06-29	2,961	3,035	2,945	2,981	553,300	2,981
2020-06-26	2,988	2,989	2,952	2,962	449,200	2,962
2020-06-25	2,911	2,940	2,890	2,938	508,200	2,938
2020-06-24	2,911	2,927	2,888	2,909	507,300	2,909
2020-06-23	2,920	2,929	2,870	2,912	493,000	2,912
2020-06-22	2,970	2,970	2,910	2,922	603,900	2,922
2020-06-19	2,986	2,986	2,946	2,970	526,600	2,970
2020-06-18	2,951	2,972	2,924	2,965	576,300	2,965
2020-06-17	3,040	3,040	2,993	2,995	310,400	2,995
2020-06-16	2,953	3,015	2,937	2,990	423,100	2,990
2020-06-15	2,998	3,015	2,926	2,926	442,500	2,926
2020-06-12	2,980	3,015	2,957	2,982	484,900	2,982
2020-06-11	3,050	3,050	2,980	3,010	516,300	3,010
2020-06-10	2,999	3,050	2,996	3,010	381,500	3,010
2020-06-09	3,080	3,085	3,035	3,045	446,700	3,045
2020-06-08	3,115	3,120	3,030	3,060	488,300	3,060
2020-06-05	3,120	3,150	3,090	3,110	361,000	3,110
2020-06-04	3,075	3,150	3,075	3,145	475,100	3,145
2020-06-03	3,130	3,130	3,060	3,075	430,300	3,075
2020-06-02	3,105	3,125	3,090	3,090	470,900	3,090
2020-06-01	3,115	3,125	3,075	3,105	503,000	3,105
2020-05-29	3,135	3,180	3,105	3,115	1,308,300	3,115
2020-05-28	3,035	3,070	3,005	3,045	503,700	3,045
2020-05-27	2,988	3,035	2,987	3,015	491,200	3,015
2020-05-26	3,010	3,030	2,969	3,020	588,900	3,020
2020-05-25	3,010	3,015	2,956	3,005	512,100	3,005
2020-05-22	3,005	3,025	2,971	2,989	496,400	2,989
2020-05-21	2,930	3,035	2,927	3,025	727,100	3,025
2020-05-20	2,998	2,999	2,930	2,937	775,700	2,937
2020-05-19	2,946	2,988	2,920	2,983	814,800	2,983
2020-05-18	2,979	2,999	2,896	2,925	1,274,900	2,925
2020-05-15	2,945	3,005	2,896	2,943	3,206,200	2,943
2020-05-14	3,370	3,375	3,275	3,345	761,400	3,345
2020-05-13	3,325	3,380	3,305	3,375	511,700	3,375
2020-05-12	3,275	3,340	3,270	3,330	412,400	3,330
2020-05-11	3,250	3,290	3,235	3,270	305,200	3,270
2020-05-08	3,240	3,275	3,215	3,255	344,600	3,255
2020-05-07	3,215	3,240	3,195	3,225	450,600	3,225
2020-05-01	3,250	3,315	3,195	3,225	509,500	3,225
2020-04-30	3,380	3,395	3,255	3,265	646,900	3,265
2020-04-28	3,370	3,385	3,320	3,355	650,100	3,355
2020-04-27	3,370	3,410	3,340	3,370	487,100	3,370
2020-04-24	3,270	3,350	3,235	3,345	816,000	3,345
2020-04-23	3,290	3,305	3,245	3,270	424,200	3,270
2020-04-22	3,245	3,300	3,215	3,270	464,700	3,270
2020-04-21	3,275	3,320	3,250	3,300	745,200	3,300
2020-04-20	3,205	3,310	3,205	3,290	532,800	3,290
2020-04-17	3,285	3,290	3,215	3,240	548,400	3,240
2020-04-16	3,145	3,250	3,135	3,240	520,100	3,240
2020-04-15	3,075	3,165	3,065	3,155	436,700	3,155
2020-04-14	3,065	3,090	3,035	3,075	370,100	3,075
2020-04-13	2,979	3,040	2,967	3,030	366,400	3,030
2020-04-10	3,050	3,065	2,969	2,984	584,100	2,984
2020-04-09	3,065	3,080	2,959	2,999	457,300	2,999
2020-04-08	3,050	3,125	3,040	3,080	429,900	3,080
2020-04-07	3,035	3,050	2,985	3,020	600,900	3,020
2020-04-06	2,967	3,030	2,942	2,994	499,200	2,994
2020-04-03	2,895	3,005	2,890	2,942	680,400	2,942
2020-04-02	2,917	3,015	2,879	2,886	669,300	2,886
2020-04-01	2,933	3,060	2,919	2,928	954,900	2,928
2020-03-31	2,960	3,005	2,890	2,921	790,300	2,921
2020-03-30	2,933	2,961	2,834	2,961	620,000	2,961
2020-03-27	2,910	2,984	2,880	2,984	753,600	2,984
2020-03-26	2,730	2,822	2,637	2,820	779,800	2,820
2020-03-25	2,696	2,777	2,644	2,765	669,100	2,765
2020-03-24	2,622	2,721	2,533	2,596	855,700	2,596
2020-03-23	2,574	2,650	2,516	2,572	944,400	2,572
2020-03-19	2,654	2,679	2,542	2,586	1,135,300	2,586
2020-03-18	2,591	2,683	2,528	2,577	717,600	2,577
2020-03-17	2,432	2,593	2,404	2,542	904,800	2,542
2020-03-16	2,536	2,600	2,450	2,452	743,900	2,452
2020-03-13	2,490	2,609	2,392	2,535	978,400	2,535
2020-03-12	2,604	2,657	2,544	2,640	833,000	2,640
2020-03-11	2,651	2,713	2,650	2,675	610,700	2,675
2020-03-10	2,550	2,655	2,488	2,631	723,300	2,631
2020-03-09	2,697	2,709	2,598	2,617	595,100	2,617
2020-03-06	2,768	2,782	2,724	2,747	599,200	2,747
2020-03-05	2,799	2,804	2,754	2,778	597,100	2,778
2020-03-04	2,729	2,806	2,728	2,793	649,900	2,793
2020-03-03	2,850	2,866	2,757	2,758	724,000	2,758
2020-03-02	2,704	2,820	2,704	2,795	850,400	2,795
2020-02-28	2,780	2,799	2,744	2,763	738,400	2,763
2020-02-27	2,890	2,910	2,835	2,855	578,200	2,855
2020-02-26	2,901	2,913	2,876	2,891	514,200	2,891
2020-02-25	2,951	2,958	2,913	2,923	890,900	2,923
2020-02-21	3,020	3,050	3,010	3,025	478,300	3,025
2020-02-20	3,090	3,095	3,040	3,050	336,900	3,050
2020-02-19	3,065	3,090	3,055	3,070	526,700	3,070
2020-02-18	3,100	3,100	3,050	3,050	512,000	3,050
2020-02-17	3,135	3,135	3,090	3,105	376,000	3,105
2020-02-14	3,210	3,210	3,155	3,170	482,000	3,170
2020-02-13	3,190	3,225	3,175	3,225	554,100	3,225
2020-02-12	3,255	3,270	3,205	3,235	536,100	3,235
2020-02-10	3,245	3,295	3,235	3,265	486,400	3,265
2020-02-07	3,340	3,345	3,245	3,255	1,379,000	3,255
2020-02-06	3,265	3,360	3,200	3,335	3,255,200	3,335
2020-02-05	3,635	3,710	3,635	3,685	597,000	3,685
2020-02-04	3,580	3,625	3,580	3,625	294,100	3,625
2020-02-03	3,540	3,620	3,525	3,605	327,000	3,605
2020-01-31	3,590	3,615	3,570	3,590	361,200	3,590
2020-01-30	3,585	3,615	3,545	3,570	411,600	3,570
2020-01-29	3,595	3,640	3,595	3,635	220,200	3,635
2020-01-28	3,635	3,640	3,610	3,620	289,200	3,620
2020-01-27	3,650	3,675	3,630	3,660	273,000	3,660
2020-01-24	3,700	3,700	3,670	3,670	197,100	3,670
2020-01-23	3,685	3,720	3,665	3,680	268,400	3,680
2020-01-22	3,675	3,715	3,670	3,700	378,900	3,700
2020-01-21	3,650	3,650	3,590	3,630	201,300	3,630
2020-01-20	3,665	3,695	3,640	3,645	224,700	3,645
2020-01-17	3,660	3,685	3,630	3,640	370,300	3,640
2020-01-16	3,630	3,650	3,590	3,625	366,800	3,625
2020-01-15	3,625	3,650	3,615	3,620	249,900	3,620
2020-01-14	3,610	3,660	3,610	3,660	291,400	3,660
2020-01-10	3,600	3,645	3,585	3,635	252,900	3,635
2020-01-09	3,585	3,595	3,550	3,585	296,100	3,585
2020-01-08	3,490	3,540	3,480	3,530	281,100	3,530
2020-01-07	3,520	3,550	3,520	3,545	329,800	3,545
2020-01-06	3,490	3,525	3,480	3,495	380,700	3,495

分割・併合履歴： [2013-09-26]1株→4株