2229 カルビー(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-02-03 | 2,855 | 2,855 | 2,813 | 2,820 | 344,500 | 2,820 |
2023-02-02 | 2,867 | 2,874 | 2,850 | 2,863 | 321,800 | 2,863 |
2023-02-01 | 2,948 | 2,950 | 2,875 | 2,879 | 325,300 | 2,879 |
2023-01-31 | 2,903 | 2,936 | 2,887 | 2,935 | 457,600 | 2,935 |
2023-01-30 | 2,868 | 2,897 | 2,861 | 2,894 | 341,200 | 2,894 |
2023-01-27 | 2,894 | 2,903 | 2,850 | 2,867 | 437,100 | 2,867 |
2023-01-26 | 2,939 | 2,947 | 2,909 | 2,925 | 264,300 | 2,925 |
2023-01-25 | 2,912 | 2,932 | 2,894 | 2,929 | 221,500 | 2,929 |
2023-01-24 | 2,872 | 2,891 | 2,844 | 2,891 | 404,300 | 2,891 |
2023-01-23 | 2,901 | 2,929 | 2,883 | 2,890 | 260,600 | 2,890 |
2023-01-20 | 2,867 | 2,918 | 2,860 | 2,917 | 425,100 | 2,917 |
2023-01-19 | 2,854 | 2,854 | 2,833 | 2,842 | 285,800 | 2,842 |
2023-01-18 | 2,835 | 2,876 | 2,805 | 2,855 | 441,200 | 2,855 |
2023-01-17 | 2,891 | 2,895 | 2,829 | 2,836 | 267,100 | 2,836 |
2023-01-16 | 2,878 | 2,919 | 2,875 | 2,894 | 341,300 | 2,894 |
2023-01-13 | 2,878 | 2,899 | 2,878 | 2,887 | 287,200 | 2,887 |
2023-01-12 | 2,897 | 2,916 | 2,879 | 2,900 | 357,100 | 2,900 |
2023-01-11 | 2,979 | 2,996 | 2,899 | 2,901 | 746,100 | 2,901 |
2023-01-10 | 2,976 | 3,005 | 2,966 | 2,977 | 390,900 | 2,977 |
2023-01-06 | 2,960 | 3,005 | 2,950 | 2,973 | 476,600 | 2,973 |
2023-01-05 | 2,970 | 2,982 | 2,942 | 2,964 | 323,500 | 2,964 |
2023-01-04 | 2,980 | 2,994 | 2,942 | 2,986 | 380,800 | 2,986 |
分割・併合履歴 : [2013-09-26]1株→4株