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 |
|---|---|---|---|---|---|---|
| 2024-10-24 | 3,390 | 3,396 | 3,368 | 3,375 | 185,600 | 3,375 |
| 2024-10-23 | 3,430 | 3,439 | 3,366 | 3,386 | 252,300 | 3,386 |
| 2024-10-22 | 3,396 | 3,422 | 3,355 | 3,417 | 289,200 | 3,417 |
| 2024-10-21 | 3,384 | 3,411 | 3,362 | 3,395 | 334,100 | 3,395 |
| 2024-10-18 | 3,409 | 3,415 | 3,378 | 3,385 | 206,300 | 3,385 |
| 2024-10-17 | 3,400 | 3,410 | 3,370 | 3,381 | 203,500 | 3,381 |
| 2024-10-16 | 3,420 | 3,468 | 3,404 | 3,404 | 177,900 | 3,404 |
| 2024-10-15 | 3,400 | 3,440 | 3,381 | 3,432 | 271,600 | 3,432 |
| 2024-10-11 | 3,410 | 3,416 | 3,364 | 3,376 | 273,100 | 3,376 |
| 2024-10-10 | 3,425 | 3,457 | 3,417 | 3,427 | 177,800 | 3,427 |
| 2024-10-09 | 3,411 | 3,444 | 3,408 | 3,443 | 149,200 | 3,443 |
| 2024-10-08 | 3,390 | 3,433 | 3,387 | 3,410 | 236,200 | 3,410 |
| 2024-10-07 | 3,384 | 3,419 | 3,371 | 3,409 | 302,600 | 3,409 |
| 2024-10-04 | 3,396 | 3,433 | 3,396 | 3,400 | 256,000 | 3,400 |
| 2024-10-03 | 3,400 | 3,418 | 3,377 | 3,400 | 252,800 | 3,400 |
| 2024-10-02 | 3,482 | 3,495 | 3,378 | 3,403 | 452,800 | 3,403 |
| 2024-10-01 | 3,479 | 3,509 | 3,435 | 3,497 | 451,600 | 3,497 |
| 2024-09-30 | 3,371 | 3,506 | 3,371 | 3,493 | 554,700 | 3,493 |
| 2024-09-27 | 3,401 | 3,450 | 3,401 | 3,418 | 431,200 | 3,418 |
| 2024-09-26 | 3,394 | 3,443 | 3,377 | 3,443 | 341,900 | 3,443 |
| 2024-09-25 | 3,355 | 3,379 | 3,340 | 3,366 | 201,200 | 3,366 |
| 2024-09-24 | 3,409 | 3,451 | 3,387 | 3,394 | 391,300 | 3,394 |
| 2024-09-20 | 3,400 | 3,428 | 3,390 | 3,400 | 446,000 | 3,400 |
| 2024-09-19 | 3,426 | 3,448 | 3,398 | 3,427 | 388,700 | 3,427 |
| 2024-09-18 | 3,400 | 3,435 | 3,398 | 3,426 | 178,300 | 3,426 |
| 2024-09-17 | 3,388 | 3,414 | 3,367 | 3,414 | 322,200 | 3,414 |
| 2024-09-13 | 3,371 | 3,382 | 3,355 | 3,372 | 293,900 | 3,372 |
| 2024-09-12 | 3,360 | 3,398 | 3,314 | 3,386 | 362,800 | 3,386 |
| 2024-09-11 | 3,499 | 3,505 | 3,332 | 3,365 | 527,000 | 3,365 |
| 2024-09-10 | 3,449 | 3,521 | 3,430 | 3,511 | 363,600 | 3,511 |
| 2024-09-09 | 3,422 | 3,460 | 3,402 | 3,430 | 298,200 | 3,430 |
| 2024-09-06 | 3,402 | 3,445 | 3,402 | 3,445 | 328,200 | 3,445 |
| 2024-09-05 | 3,406 | 3,472 | 3,396 | 3,414 | 457,600 | 3,414 |
| 2024-09-04 | 3,284 | 3,393 | 3,220 | 3,373 | 505,200 | 3,373 |
| 2024-09-03 | 3,293 | 3,323 | 3,276 | 3,302 | 266,900 | 3,302 |
| 2024-09-02 | 3,250 | 3,293 | 3,238 | 3,268 | 426,500 | 3,268 |
| 2024-08-30 | 3,211 | 3,263 | 3,199 | 3,236 | 427,600 | 3,236 |
| 2024-08-29 | 3,203 | 3,212 | 3,155 | 3,186 | 229,400 | 3,186 |
| 2024-08-28 | 3,300 | 3,300 | 3,182 | 3,227 | 469,000 | 3,227 |
| 2024-08-27 | 3,332 | 3,346 | 3,290 | 3,311 | 468,400 | 3,311 |
| 2024-08-26 | 3,200 | 3,354 | 3,190 | 3,297 | 464,900 | 3,297 |
| 2024-08-23 | 3,128 | 3,193 | 3,127 | 3,181 | 277,800 | 3,181 |
| 2024-08-22 | 3,052 | 3,125 | 3,052 | 3,115 | 230,300 | 3,115 |
| 2024-08-21 | 3,051 | 3,089 | 3,041 | 3,048 | 133,700 | 3,048 |
| 2024-08-20 | 3,029 | 3,078 | 3,020 | 3,060 | 269,000 | 3,060 |
| 2024-08-19 | 3,014 | 3,020 | 2,989.5 | 3,010 | 321,600 | 3,010 |
| 2024-08-16 | 3,064 | 3,069 | 3,013 | 3,033 | 332,800 | 3,033 |
| 2024-08-15 | 3,080 | 3,080 | 3,017 | 3,046 | 262,700 | 3,046 |
| 2024-08-14 | 3,059 | 3,082 | 3,019 | 3,043 | 261,700 | 3,043 |
| 2024-08-13 | 3,020 | 3,069 | 3,007 | 3,032 | 223,900 | 3,032 |
| 2024-08-09 | 3,073 | 3,077 | 2,977.5 | 3,024 | 438,200 | 3,024 |
| 2024-08-08 | 3,064 | 3,126 | 3,049 | 3,057 | 319,200 | 3,057 |
| 2024-08-07 | 2,943 | 3,149 | 2,922.5 | 3,080 | 646,800 | 3,080 |
| 2024-08-06 | 3,018 | 3,067 | 2,890 | 2,966 | 696,600 | 2,966 |
| 2024-08-05 | 3,020 | 3,081 | 2,879.5 | 2,910 | 1,150,300 | 2,910 |
| 2024-08-02 | 3,338 | 3,357 | 3,140 | 3,230 | 649,700 | 3,230 |
| 2024-08-01 | 3,408 | 3,426 | 3,311 | 3,360 | 453,500 | 3,360 |
| 2024-07-31 | 3,322 | 3,449 | 3,306 | 3,447 | 423,200 | 3,447 |
| 2024-07-30 | 3,378 | 3,384 | 3,334 | 3,341 | 226,400 | 3,341 |
| 2024-07-29 | 3,349 | 3,370 | 3,332 | 3,356 | 499,200 | 3,356 |
| 2024-07-26 | 3,308 | 3,355 | 3,296 | 3,330 | 348,000 | 3,330 |
| 2024-07-25 | 3,244 | 3,344 | 3,196 | 3,294 | 470,500 | 3,294 |
| 2024-07-24 | 3,301 | 3,313 | 3,224 | 3,243 | 303,800 | 3,243 |
| 2024-07-23 | 3,349 | 3,349 | 3,218 | 3,318 | 315,800 | 3,318 |
| 2024-07-22 | 3,323 | 3,350 | 3,276 | 3,349 | 304,000 | 3,349 |
| 2024-07-19 | 3,375 | 3,375 | 3,304 | 3,323 | 397,800 | 3,323 |
| 2024-07-18 | 3,220 | 3,355 | 3,220 | 3,340 | 814,700 | 3,340 |
| 2024-07-17 | 3,164 | 3,214 | 3,156 | 3,213 | 402,600 | 3,213 |
| 2024-07-16 | 3,171 | 3,176 | 3,128 | 3,155 | 363,600 | 3,155 |
| 2024-07-12 | 3,087 | 3,177 | 3,080 | 3,171 | 314,200 | 3,171 |
| 2024-07-11 | 3,050 | 3,092 | 3,045 | 3,092 | 249,600 | 3,092 |
| 2024-07-10 | 3,015 | 3,039 | 3,015 | 3,036 | 225,900 | 3,036 |
| 2024-07-09 | 3,010 | 3,026 | 3,000 | 3,022 | 202,000 | 3,022 |
| 2024-07-08 | 3,013 | 3,030 | 2,986 | 3,010 | 278,600 | 3,010 |
| 2024-07-05 | 3,035 | 3,055 | 3,003 | 3,023 | 386,000 | 3,023 |
| 2024-07-04 | 3,061 | 3,078 | 3,035 | 3,040 | 210,400 | 3,040 |
| 2024-07-03 | 3,070 | 3,080 | 3,037 | 3,061 | 284,800 | 3,061 |
| 2024-07-02 | 3,083 | 3,099 | 3,069 | 3,072 | 273,700 | 3,072 |
| 2024-07-01 | 3,120 | 3,126 | 3,089 | 3,093 | 211,100 | 3,093 |
| 2024-06-28 | 3,108 | 3,125 | 3,083 | 3,089 | 276,100 | 3,089 |
| 2024-06-27 | 3,110 | 3,132 | 3,108 | 3,127 | 173,500 | 3,127 |
| 2024-06-26 | 3,132 | 3,139 | 3,111 | 3,125 | 263,400 | 3,125 |
| 2024-06-25 | 3,121 | 3,155 | 3,121 | 3,138 | 168,400 | 3,138 |
| 2024-06-24 | 3,143 | 3,150 | 3,109 | 3,120 | 186,600 | 3,120 |
| 2024-06-21 | 3,085 | 3,127 | 3,085 | 3,117 | 436,000 | 3,117 |
| 2024-06-20 | 3,140 | 3,156 | 3,077 | 3,088 | 259,200 | 3,088 |
| 2024-06-19 | 3,079 | 3,135 | 3,074 | 3,135 | 237,600 | 3,135 |
| 2024-06-18 | 3,097 | 3,099 | 3,061 | 3,079 | 176,400 | 3,079 |
| 2024-06-17 | 3,089 | 3,090 | 3,052 | 3,075 | 172,100 | 3,075 |
| 2024-06-14 | 3,040 | 3,102 | 3,033 | 3,097 | 357,200 | 3,097 |
| 2024-06-13 | 3,100 | 3,106 | 3,046 | 3,047 | 268,500 | 3,047 |
| 2024-06-12 | 3,094 | 3,114 | 3,075 | 3,100 | 404,400 | 3,100 |
| 2024-06-11 | 3,188 | 3,204 | 3,125 | 3,145 | 322,200 | 3,145 |
| 2024-06-10 | 3,167 | 3,196 | 3,145 | 3,195 | 319,100 | 3,195 |
| 2024-06-07 | 3,178 | 3,180 | 3,150 | 3,167 | 170,800 | 3,167 |
| 2024-06-06 | 3,172 | 3,174 | 3,122 | 3,147 | 239,500 | 3,147 |
| 2024-06-05 | 3,140 | 3,188 | 3,115 | 3,168 | 409,100 | 3,168 |
| 2024-06-04 | 3,065 | 3,121 | 3,055 | 3,121 | 262,800 | 3,121 |
| 2024-06-03 | 3,101 | 3,128 | 3,075 | 3,076 | 207,200 | 3,076 |
| 2024-05-31 | 3,069 | 3,095 | 3,057 | 3,092 | 360,600 | 3,092 |
| 2024-05-30 | 3,016 | 3,046 | 3,006 | 3,044 | 185,700 | 3,044 |
| 2024-05-29 | 3,085 | 3,100 | 3,033 | 3,040 | 200,000 | 3,040 |
| 2024-05-28 | 3,102 | 3,102 | 3,060 | 3,086 | 207,000 | 3,086 |
| 2024-05-27 | 3,107 | 3,154 | 3,094 | 3,112 | 333,000 | 3,112 |
| 2024-05-24 | 3,069 | 3,122 | 3,053 | 3,105 | 256,000 | 3,105 |
| 2024-05-23 | 3,000 | 3,092 | 3,000 | 3,077 | 400,600 | 3,077 |
| 2024-05-22 | 3,100 | 3,120 | 3,063 | 3,063 | 301,400 | 3,063 |
| 2024-05-21 | 3,140 | 3,161 | 3,110 | 3,125 | 288,700 | 3,125 |
| 2024-05-20 | 3,185 | 3,206 | 3,153 | 3,153 | 282,200 | 3,153 |
| 2024-05-17 | 3,130 | 3,208 | 3,130 | 3,200 | 251,900 | 3,200 |
| 2024-05-16 | 3,172 | 3,214 | 3,157 | 3,159 | 253,800 | 3,159 |
| 2024-05-15 | 3,286 | 3,313 | 3,164 | 3,200 | 330,500 | 3,200 |
| 2024-05-14 | 3,230 | 3,329 | 3,217 | 3,285 | 437,000 | 3,285 |
| 2024-05-13 | 3,239 | 3,252 | 3,191 | 3,233 | 573,700 | 3,233 |
| 2024-05-10 | 3,147 | 3,250 | 3,103 | 3,232 | 1,203,400 | 3,232 |
| 2024-05-09 | 3,301 | 3,368 | 3,070 | 3,147 | 1,482,200 | 3,147 |
| 2024-05-08 | 3,353 | 3,388 | 3,317 | 3,329 | 302,000 | 3,329 |
| 2024-05-07 | 3,448 | 3,450 | 3,342 | 3,390 | 701,600 | 3,390 |
| 2024-05-02 | 3,438 | 3,456 | 3,417 | 3,456 | 175,100 | 3,456 |
| 2024-05-01 | 3,448 | 3,465 | 3,419 | 3,438 | 240,400 | 3,438 |
| 2024-04-30 | 3,450 | 3,454 | 3,407 | 3,450 | 214,000 | 3,450 |
| 2024-04-26 | 3,358 | 3,431 | 3,330 | 3,422 | 369,100 | 3,422 |
| 2024-04-25 | 3,410 | 3,420 | 3,359 | 3,375 | 314,600 | 3,375 |
| 2024-04-24 | 3,400 | 3,417 | 3,385 | 3,413 | 296,200 | 3,413 |
| 2024-04-23 | 3,397 | 3,413 | 3,372 | 3,389 | 408,600 | 3,389 |
| 2024-04-22 | 3,361 | 3,426 | 3,358 | 3,397 | 502,400 | 3,397 |
| 2024-04-19 | 3,413 | 3,422 | 3,320 | 3,343 | 465,300 | 3,343 |
| 2024-04-18 | 3,452 | 3,474 | 3,426 | 3,441 | 368,700 | 3,441 |
| 2024-04-17 | 3,537 | 3,538 | 3,424 | 3,469 | 457,300 | 3,469 |
| 2024-04-16 | 3,571 | 3,575 | 3,521 | 3,558 | 316,300 | 3,558 |
| 2024-04-15 | 3,591 | 3,595 | 3,552 | 3,587 | 221,700 | 3,587 |
| 2024-04-12 | 3,589 | 3,637 | 3,561 | 3,637 | 376,900 | 3,637 |
| 2024-04-11 | 3,534 | 3,567 | 3,499 | 3,554 | 265,300 | 3,554 |
| 2024-04-10 | 3,568 | 3,594 | 3,543 | 3,551 | 357,800 | 3,551 |
| 2024-04-09 | 3,565 | 3,590 | 3,528 | 3,575 | 413,600 | 3,575 |
| 2024-04-08 | 3,470 | 3,514 | 3,463 | 3,510 | 290,700 | 3,510 |
| 2024-04-05 | 3,430 | 3,477 | 3,424 | 3,454 | 242,600 | 3,454 |
| 2024-04-04 | 3,437 | 3,460 | 3,426 | 3,441 | 264,000 | 3,441 |
| 2024-04-03 | 3,412 | 3,457 | 3,395 | 3,446 | 338,600 | 3,446 |
| 2024-04-02 | 3,445 | 3,470 | 3,379 | 3,401 | 415,900 | 3,401 |
| 2024-04-01 | 3,461 | 3,470 | 3,418 | 3,446 | 285,400 | 3,446 |
| 2024-03-29 | 3,409 | 3,433 | 3,404 | 3,429 | 265,500 | 3,429 |
| 2024-03-28 | 3,450 | 3,458 | 3,402 | 3,412 | 282,300 | 3,412 |
| 2024-03-27 | 3,499 | 3,515 | 3,480 | 3,504 | 349,600 | 3,504 |
| 2024-03-26 | 3,484 | 3,508 | 3,460 | 3,487 | 566,100 | 3,487 |
| 2024-03-25 | 3,476 | 3,482 | 3,450 | 3,467 | 319,400 | 3,467 |
| 2024-03-22 | 3,420 | 3,477 | 3,415 | 3,475 | 257,000 | 3,475 |
| 2024-03-21 | 3,445 | 3,453 | 3,402 | 3,420 | 369,800 | 3,420 |
| 2024-03-19 | 3,404 | 3,450 | 3,390 | 3,445 | 269,800 | 3,445 |
| 2024-03-18 | 3,374 | 3,425 | 3,367 | 3,418 | 287,300 | 3,418 |
| 2024-03-15 | 3,382 | 3,388 | 3,355 | 3,363 | 407,500 | 3,363 |
| 2024-03-14 | 3,394 | 3,406 | 3,350 | 3,405 | 303,300 | 3,405 |
| 2024-03-13 | 3,401 | 3,421 | 3,385 | 3,399 | 417,200 | 3,399 |
| 2024-03-12 | 3,425 | 3,440 | 3,344 | 3,406 | 584,200 | 3,406 |
| 2024-03-11 | 3,380 | 3,425 | 3,373 | 3,424 | 583,200 | 3,424 |
| 2024-03-08 | 3,374 | 3,400 | 3,313 | 3,363 | 651,200 | 3,363 |
| 2024-03-07 | 3,299 | 3,353 | 3,299 | 3,345 | 541,700 | 3,345 |
| 2024-03-06 | 3,234 | 3,281 | 3,225 | 3,276 | 466,800 | 3,276 |
| 2024-03-05 | 3,221 | 3,231 | 3,196 | 3,219 | 330,400 | 3,219 |
| 2024-03-04 | 3,228 | 3,237 | 3,189 | 3,210 | 343,900 | 3,210 |
| 2024-03-01 | 3,200 | 3,232 | 3,191 | 3,223 | 271,600 | 3,223 |
| 2024-02-29 | 3,205 | 3,223 | 3,186 | 3,206 | 363,800 | 3,206 |
| 2024-02-28 | 3,212 | 3,222 | 3,195 | 3,211 | 306,500 | 3,211 |
| 2024-02-27 | 3,203 | 3,236 | 3,176 | 3,223 | 487,300 | 3,223 |
| 2024-02-26 | 3,169 | 3,176 | 3,143 | 3,166 | 315,300 | 3,166 |
| 2024-02-22 | 3,165 | 3,170 | 3,124 | 3,152 | 452,400 | 3,152 |
| 2024-02-21 | 3,153 | 3,169 | 3,131 | 3,163 | 277,800 | 3,163 |
| 2024-02-20 | 3,164 | 3,167 | 3,114 | 3,149 | 231,500 | 3,149 |
| 2024-02-19 | 3,130 | 3,166 | 3,126 | 3,155 | 413,300 | 3,155 |
| 2024-02-16 | 3,072 | 3,110 | 3,064 | 3,100 | 352,900 | 3,100 |
| 2024-02-15 | 3,041 | 3,077 | 3,016 | 3,068 | 497,900 | 3,068 |
| 2024-02-14 | 3,080 | 3,092 | 3,027 | 3,070 | 561,400 | 3,070 |
| 2024-02-13 | 3,100 | 3,111 | 3,068 | 3,089 | 335,100 | 3,089 |
| 2024-02-09 | 3,090 | 3,111 | 3,037 | 3,087 | 784,900 | 3,087 |
| 2024-02-08 | 3,120 | 3,148 | 3,063 | 3,118 | 526,800 | 3,118 |
| 2024-02-07 | 3,292 | 3,292 | 3,125 | 3,146 | 986,300 | 3,146 |
| 2024-02-06 | 3,160 | 3,230 | 3,154 | 3,166 | 691,000 | 3,166 |
| 2024-02-05 | 3,120 | 3,155 | 3,120 | 3,140 | 313,700 | 3,140 |
| 2024-02-02 | 3,110 | 3,116 | 3,080 | 3,103 | 247,900 | 3,103 |
| 2024-02-01 | 3,102 | 3,108 | 3,078 | 3,096 | 287,700 | 3,096 |
| 2024-01-31 | 3,050 | 3,103 | 3,039 | 3,103 | 226,300 | 3,103 |
| 2024-01-30 | 3,098 | 3,121 | 3,062 | 3,064 | 260,500 | 3,064 |
| 2024-01-29 | 3,074 | 3,122 | 3,063 | 3,098 | 368,100 | 3,098 |
| 2024-01-26 | 3,045 | 3,095 | 3,021 | 3,077 | 600,700 | 3,077 |
| 2024-01-25 | 2,984.5 | 3,024 | 2,982 | 3,022 | 215,100 | 3,022 |
| 2024-01-24 | 3,020 | 3,041 | 2,998.5 | 2,999.5 | 372,200 | 2,999.50 |
| 2024-01-23 | 3,025 | 3,068 | 3,004 | 3,025 | 862,700 | 3,025 |
| 2024-01-22 | 2,900 | 2,930.5 | 2,889 | 2,924.5 | 725,900 | 2,924.50 |
| 2024-01-19 | 2,957 | 2,966 | 2,938.5 | 2,942 | 277,000 | 2,942 |
| 2024-01-18 | 3,000 | 3,000 | 2,950.5 | 2,964 | 226,100 | 2,964 |
| 2024-01-17 | 2,993.5 | 2,999.5 | 2,958.5 | 2,974 | 253,400 | 2,974 |
| 2024-01-16 | 3,009 | 3,029 | 2,971.5 | 2,971.5 | 319,500 | 2,971.50 |
| 2024-01-15 | 2,972.5 | 3,009 | 2,968.5 | 3,009 | 388,600 | 3,009 |
| 2024-01-12 | 2,967.5 | 2,983 | 2,941 | 2,971 | 350,600 | 2,971 |
| 2024-01-11 | 2,900 | 2,975 | 2,900 | 2,961.5 | 593,500 | 2,961.50 |
| 2024-01-10 | 2,864.5 | 2,918.5 | 2,864.5 | 2,910.5 | 511,400 | 2,910.50 |
| 2024-01-09 | 2,830 | 2,864 | 2,830 | 2,860.5 | 267,000 | 2,860.50 |
| 2024-01-05 | 2,850 | 2,856 | 2,813.5 | 2,817.5 | 278,800 | 2,817.50 |
| 2024-01-04 | 2,829 | 2,866 | 2,810.5 | 2,845.5 | 321,100 | 2,845.50 |
分割・併合履歴 ： [2013-09-26]1株→4株
