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