2229 カルビー(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-10-06	3,065	3,065	3,020	3,025	411,500	3,025
2022-10-05	3,050	3,070	3,035	3,050	428,800	3,050
2022-10-04	3,025	3,070	3,010	3,070	612,900	3,070
2022-10-03	3,065	3,070	2,986	3,000	833,700	3,000
2022-09-30	3,050	3,115	3,025	3,100	1,298,700	3,100
2022-09-29	2,979	3,045	2,971	3,035	662,700	3,035
2022-09-28	2,957	3,020	2,955	3,005	709,900	3,005
2022-09-27	2,995	3,010	2,961	2,990	608,400	2,990
2022-09-26	2,953	3,010	2,933	2,964	814,900	2,964
2022-09-22	2,948	2,969	2,930	2,951	776,400	2,951
2022-09-21	2,965	2,968	2,925	2,928	502,200	2,928
2022-09-20	2,961	2,969	2,947	2,965	631,800	2,965
2022-09-16	2,917	2,930	2,897	2,930	463,400	2,930
2022-09-15	2,899	2,974	2,891	2,931	984,300	2,931
2022-09-14	2,910	2,937	2,857	2,908	1,004,900	2,908
2022-09-13	2,878	2,907	2,846	2,885	1,234,700	2,885
2022-09-12	2,750	2,763	2,738	2,763	412,900	2,763
2022-09-09	2,754	2,780	2,751	2,768	515,500	2,768
2022-09-08	2,718	2,745	2,710	2,742	311,800	2,742
2022-09-07	2,705	2,727	2,687	2,702	368,500	2,702
2022-09-06	2,742	2,770	2,719	2,719	374,100	2,719
2022-09-05	2,705	2,736	2,690	2,728	322,900	2,728
2022-09-02	2,741	2,744	2,720	2,725	375,500	2,725
2022-09-01	2,739	2,749	2,714	2,719	387,500	2,719
2022-08-31	2,764	2,768	2,740	2,761	325,300	2,761
2022-08-30	2,775	2,783	2,755	2,775	251,800	2,775
2022-08-29	2,740	2,766	2,712	2,750	400,000	2,750
2022-08-26	2,782	2,790	2,760	2,764	495,200	2,764
2022-08-25	2,809	2,809	2,787	2,801	240,100	2,801
2022-08-24	2,824	2,824	2,784	2,794	365,100	2,794
2022-08-23	2,831	2,865	2,823	2,835	402,200	2,835
2022-08-22	2,800	2,813	2,759	2,812	334,400	2,812
2022-08-19	2,800	2,818	2,796	2,800	213,100	2,800
2022-08-18	2,827	2,832	2,800	2,809	362,400	2,809
2022-08-17	2,843	2,847	2,804	2,826	330,000	2,826
2022-08-16	2,868	2,873	2,819	2,831	390,400	2,831
2022-08-15	2,826	2,843	2,818	2,838	256,500	2,838
2022-08-12	2,812	2,854	2,794	2,825	434,700	2,825
2022-08-10	2,807	2,836	2,795	2,831	326,800	2,831
2022-08-09	2,800	2,837	2,795	2,813	560,900	2,813
2022-08-08	2,838	2,872	2,830	2,843	338,900	2,843
2022-08-05	2,820	2,843	2,792	2,842	681,000	2,842
2022-08-04	2,978	2,978	2,817	2,829	841,500	2,829
2022-08-03	2,815	2,993	2,800	2,954	1,168,900	2,954
2022-08-02	2,908	2,985	2,848	2,963	1,528,800	2,963
2022-08-01	2,845	2,883	2,840	2,874	629,300	2,874
2022-07-29	2,850	2,857	2,836	2,854	740,000	2,854
2022-07-28	2,852	2,869	2,830	2,848	672,800	2,848
2022-07-27	2,901	2,926	2,845	2,845	765,800	2,845
2022-07-26	2,899	2,903	2,872	2,896	659,500	2,896
2022-07-25	2,852	2,897	2,851	2,876	553,400	2,876
2022-07-22	2,844	2,860	2,838	2,852	359,800	2,852
2022-07-21	2,805	2,847	2,804	2,844	425,100	2,844
2022-07-20	2,850	2,852	2,816	2,835	441,300	2,835
2022-07-19	2,837	2,838	2,798	2,830	566,400	2,830
2022-07-15	2,849	2,876	2,833	2,865	768,400	2,865
2022-07-14	2,843	2,853	2,824	2,831	410,500	2,831
2022-07-13	2,852	2,861	2,830	2,832	432,100	2,832
2022-07-12	2,851	2,859	2,829	2,841	473,900	2,841
2022-07-11	2,831	2,844	2,822	2,838	390,800	2,838
2022-07-08	2,813	2,844	2,763	2,822	852,200	2,822
2022-07-07	2,800	2,853	2,788	2,844	808,300	2,844
2022-07-06	2,756	2,800	2,755	2,785	435,200	2,785
2022-07-05	2,766	2,793	2,749	2,773	442,700	2,773
2022-07-04	2,763	2,782	2,733	2,766	439,800	2,766
2022-07-01	2,747	2,781	2,740	2,748	770,500	2,748
2022-06-30	2,765	2,777	2,729	2,736	713,300	2,736
2022-06-29	2,725	2,764	2,700	2,746	809,200	2,746
2022-06-28	2,697	2,746	2,686	2,743	696,900	2,743
2022-06-27	2,713	2,732	2,673	2,685	744,300	2,685
2022-06-24	2,710	2,732	2,693	2,723	1,068,100	2,723
2022-06-23	2,679	2,710	2,648	2,671	1,401,800	2,671
2022-06-22	2,440	2,561	2,431	2,529	783,600	2,529
2022-06-21	2,431	2,455	2,411	2,438	423,000	2,438
2022-06-20	2,462	2,480	2,437	2,450	302,100	2,450
2022-06-17	2,377	2,479	2,371	2,466	1,132,900	2,466
2022-06-16	2,393	2,414	2,380	2,396	297,900	2,396
2022-06-15	2,415	2,419	2,391	2,391	345,300	2,391
2022-06-14	2,428	2,438	2,400	2,419	317,000	2,419
2022-06-13	2,400	2,439	2,396	2,430	369,200	2,430
2022-06-10	2,422	2,432	2,405	2,413	389,700	2,413
2022-06-09	2,447	2,459	2,436	2,444	479,500	2,444
2022-06-08	2,395	2,450	2,395	2,421	584,400	2,421
2022-06-07	2,395	2,413	2,379	2,386	485,300	2,386
2022-06-06	2,396	2,403	2,371	2,388	384,100	2,388
2022-06-03	2,395	2,409	2,391	2,409	281,000	2,409
2022-06-02	2,429	2,429	2,379	2,391	273,200	2,391
2022-06-01	2,377	2,435	2,377	2,427	340,800	2,427
2022-05-31	2,415	2,420	2,377	2,382	641,900	2,382
2022-05-30	2,394	2,427	2,376	2,414	828,600	2,414
2022-05-27	2,418	2,420	2,359	2,370	474,000	2,370
2022-05-26	2,437	2,463	2,420	2,423	262,700	2,423
2022-05-25	2,419	2,445	2,404	2,438	375,400	2,438
2022-05-24	2,445	2,450	2,402	2,416	293,700	2,416
2022-05-23	2,441	2,488	2,434	2,459	479,300	2,459
2022-05-20	2,448	2,455	2,409	2,415	367,600	2,415
2022-05-19	2,407	2,468	2,406	2,460	711,100	2,460
2022-05-18	2,503	2,508	2,476	2,478	133,200	2,478
2022-05-17	2,514	2,539	2,509	2,519	348,600	2,519
2022-05-16	2,556	2,559	2,498	2,516	508,300	2,516
2022-05-13	2,532	2,558	2,501	2,549	645,800	2,549
2022-05-12	2,488	2,541	2,469	2,526	967,800	2,526
2022-05-11	2,438	2,587	2,434	2,538	2,279,900	2,538
2022-05-10	2,307	2,352	2,307	2,338	693,000	2,338
2022-05-09	2,310	2,338	2,307	2,307	495,900	2,307
2022-05-06	2,320	2,337	2,306	2,325	519,500	2,325
2022-05-02	2,320	2,337	2,307	2,325	467,400	2,325
2022-04-28	2,284	2,327	2,277	2,325	607,100	2,325
2022-04-27	2,307	2,321	2,275	2,275	731,900	2,275
2022-04-26	2,300	2,330	2,291	2,308	419,300	2,308
2022-04-25	2,278	2,291	2,265	2,280	781,000	2,280
2022-04-22	2,287	2,327	2,282	2,320	410,600	2,320
2022-04-21	2,325	2,343	2,305	2,319	397,600	2,319
2022-04-20	2,275	2,319	2,271	2,315	591,600	2,315
2022-04-19	2,281	2,294	2,269	2,271	654,900	2,271
2022-04-18	2,328	2,333	2,273	2,291	563,000	2,291
2022-04-15	2,365	2,367	2,331	2,338	241,000	2,338
2022-04-14	2,345	2,357	2,340	2,348	225,800	2,348
2022-04-13	2,342	2,354	2,323	2,345	522,100	2,345
2022-04-12	2,373	2,384	2,339	2,343	300,800	2,343
2022-04-11	2,360	2,368	2,333	2,359	544,800	2,359
2022-04-08	2,354	2,363	2,342	2,360	546,600	2,360
2022-04-07	2,358	2,363	2,341	2,353	475,400	2,353
2022-04-06	2,399	2,414	2,361	2,364	582,800	2,364
2022-04-05	2,424	2,424	2,395	2,410	385,800	2,410
2022-04-04	2,395	2,428	2,386	2,424	510,400	2,424
2022-04-01	2,345	2,383	2,341	2,373	552,900	2,373
2022-03-31	2,368	2,393	2,355	2,355	721,700	2,355
2022-03-30	2,386	2,424	2,381	2,397	1,184,200	2,397
2022-03-29	2,476	2,495	2,456	2,495	480,500	2,495
2022-03-28	2,487	2,489	2,475	2,485	257,200	2,485
2022-03-25	2,497	2,503	2,474	2,485	317,100	2,485
2022-03-24	2,478	2,483	2,447	2,473	351,900	2,473
2022-03-23	2,460	2,495	2,452	2,490	492,700	2,490
2022-03-22	2,509	2,509	2,441	2,460	557,700	2,460
2022-03-18	2,492	2,515	2,472	2,493	404,000	2,493
2022-03-17	2,509	2,510	2,468	2,492	383,200	2,492
2022-03-16	2,486	2,503	2,480	2,492	466,400	2,492
2022-03-15	2,430	2,486	2,427	2,473	461,000	2,473
2022-03-14	2,418	2,426	2,383	2,407	431,300	2,407
2022-03-11	2,394	2,418	2,388	2,399	505,800	2,399
2022-03-10	2,397	2,432	2,380	2,427	384,500	2,427
2022-03-09	2,390	2,407	2,369	2,376	502,300	2,376
2022-03-08	2,435	2,461	2,398	2,404	889,000	2,404
2022-03-07	2,451	2,469	2,420	2,456	561,300	2,456
2022-03-04	2,458	2,492	2,446	2,471	404,500	2,471
2022-03-03	2,495	2,509	2,481	2,500	269,500	2,500
2022-03-02	2,502	2,515	2,492	2,493	365,700	2,493
2022-03-01	2,580	2,580	2,551	2,551	293,000	2,551
2022-02-28	2,534	2,583	2,533	2,582	447,100	2,582
2022-02-25	2,600	2,601	2,511	2,526	752,700	2,526
2022-02-24	2,567	2,600	2,544	2,595	580,700	2,595
2022-02-22	2,549	2,577	2,525	2,574	406,600	2,574
2022-02-21	2,544	2,566	2,532	2,564	359,700	2,564
2022-02-18	2,541	2,575	2,535	2,557	371,200	2,557
2022-02-17	2,573	2,585	2,530	2,540	469,200	2,540
2022-02-16	2,557	2,585	2,546	2,584	526,200	2,584
2022-02-15	2,520	2,559	2,517	2,555	549,600	2,555
2022-02-14	2,486	2,515	2,469	2,496	584,000	2,496
2022-02-10	2,449	2,490	2,442	2,486	566,700	2,486
2022-02-09	2,476	2,483	2,445	2,468	675,000	2,468
2022-02-08	2,454	2,487	2,452	2,477	655,500	2,477
2022-02-07	2,432	2,455	2,417	2,449	678,300	2,449
2022-02-04	2,370	2,438	2,367	2,435	1,227,000	2,435
2022-02-03	2,385	2,410	2,361	2,404	1,750,100	2,404
2022-02-02	2,429	2,451	2,351	2,391	3,062,600	2,391
2022-02-01	2,638	2,652	2,503	2,529	1,429,500	2,529
2022-01-31	2,644	2,649	2,614	2,637	420,700	2,637
2022-01-28	2,651	2,664	2,623	2,651	361,700	2,651
2022-01-27	2,667	2,673	2,594	2,620	685,200	2,620
2022-01-26	2,691	2,719	2,665	2,667	329,300	2,667
2022-01-25	2,695	2,712	2,672	2,712	342,600	2,712
2022-01-24	2,671	2,710	2,647	2,708	276,000	2,708
2022-01-21	2,640	2,686	2,617	2,679	228,800	2,679
2022-01-20	2,600	2,669	2,597	2,644	361,000	2,644
2022-01-19	2,634	2,648	2,583	2,599	497,600	2,599
2022-01-18	2,715	2,716	2,647	2,651	411,500	2,651
2022-01-17	2,719	2,740	2,681	2,689	334,300	2,689
2022-01-14	2,700	2,720	2,676	2,717	363,200	2,717
2022-01-13	2,732	2,737	2,708	2,719	265,000	2,719
2022-01-12	2,716	2,751	2,710	2,747	343,000	2,747
2022-01-11	2,729	2,740	2,697	2,728	295,500	2,728
2022-01-07	2,728	2,742	2,697	2,729	297,900	2,729
2022-01-06	2,734	2,762	2,718	2,727	297,000	2,727
2022-01-05	2,717	2,760	2,710	2,755	366,600	2,755
2022-01-04	2,682	2,717	2,671	2,717	340,700	2,717

分割・併合履歴： [2013-09-26]1株→4株