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
2023-02-032,8552,8552,8132,820344,5002,820
2023-02-022,8672,8742,8502,863321,8002,863
2023-02-012,9482,9502,8752,879325,3002,879
2023-01-312,9032,9362,8872,935457,6002,935
2023-01-302,8682,8972,8612,894341,2002,894
2023-01-272,8942,9032,8502,867437,1002,867
2023-01-262,9392,9472,9092,925264,3002,925
2023-01-252,9122,9322,8942,929221,5002,929
2023-01-242,8722,8912,8442,891404,3002,891
2023-01-232,9012,9292,8832,890260,6002,890
2023-01-202,8672,9182,8602,917425,1002,917
2023-01-192,8542,8542,8332,842285,8002,842
2023-01-182,8352,8762,8052,855441,2002,855
2023-01-172,8912,8952,8292,836267,1002,836
2023-01-162,8782,9192,8752,894341,3002,894
2023-01-132,8782,8992,8782,887287,2002,887
2023-01-122,8972,9162,8792,900357,1002,900
2023-01-112,9792,9962,8992,901746,1002,901
2023-01-102,9763,0052,9662,977390,9002,977
2023-01-062,9603,0052,9502,973476,6002,973
2023-01-052,9702,9822,9422,964323,5002,964
2023-01-042,9802,9942,9422,986380,8002,986

分割・併合履歴 : [2013-09-26]1株→4株