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
2022-10-063,0653,0653,0203,025411,5003,025
2022-10-053,0503,0703,0353,050428,8003,050
2022-10-043,0253,0703,0103,070612,9003,070
2022-10-033,0653,0702,9863,000833,7003,000
2022-09-303,0503,1153,0253,1001,298,7003,100
2022-09-292,9793,0452,9713,035662,7003,035
2022-09-282,9573,0202,9553,005709,9003,005
2022-09-272,9953,0102,9612,990608,4002,990
2022-09-262,9533,0102,9332,964814,9002,964
2022-09-222,9482,9692,9302,951776,4002,951
2022-09-212,9652,9682,9252,928502,2002,928
2022-09-202,9612,9692,9472,965631,8002,965
2022-09-162,9172,9302,8972,930463,4002,930
2022-09-152,8992,9742,8912,931984,3002,931
2022-09-142,9102,9372,8572,9081,004,9002,908
2022-09-132,8782,9072,8462,8851,234,7002,885
2022-09-122,7502,7632,7382,763412,9002,763
2022-09-092,7542,7802,7512,768515,5002,768
2022-09-082,7182,7452,7102,742311,8002,742
2022-09-072,7052,7272,6872,702368,5002,702
2022-09-062,7422,7702,7192,719374,1002,719
2022-09-052,7052,7362,6902,728322,9002,728
2022-09-022,7412,7442,7202,725375,5002,725
2022-09-012,7392,7492,7142,719387,5002,719
2022-08-312,7642,7682,7402,761325,3002,761
2022-08-302,7752,7832,7552,775251,8002,775
2022-08-292,7402,7662,7122,750400,0002,750
2022-08-262,7822,7902,7602,764495,2002,764
2022-08-252,8092,8092,7872,801240,1002,801
2022-08-242,8242,8242,7842,794365,1002,794
2022-08-232,8312,8652,8232,835402,2002,835
2022-08-222,8002,8132,7592,812334,4002,812
2022-08-192,8002,8182,7962,800213,1002,800
2022-08-182,8272,8322,8002,809362,4002,809
2022-08-172,8432,8472,8042,826330,0002,826
2022-08-162,8682,8732,8192,831390,4002,831
2022-08-152,8262,8432,8182,838256,5002,838
2022-08-122,8122,8542,7942,825434,7002,825
2022-08-102,8072,8362,7952,831326,8002,831
2022-08-092,8002,8372,7952,813560,9002,813
2022-08-082,8382,8722,8302,843338,9002,843
2022-08-052,8202,8432,7922,842681,0002,842
2022-08-042,9782,9782,8172,829841,5002,829
2022-08-032,8152,9932,8002,9541,168,9002,954
2022-08-022,9082,9852,8482,9631,528,8002,963
2022-08-012,8452,8832,8402,874629,3002,874
2022-07-292,8502,8572,8362,854740,0002,854
2022-07-282,8522,8692,8302,848672,8002,848
2022-07-272,9012,9262,8452,845765,8002,845
2022-07-262,8992,9032,8722,896659,5002,896
2022-07-252,8522,8972,8512,876553,4002,876
2022-07-222,8442,8602,8382,852359,8002,852
2022-07-212,8052,8472,8042,844425,1002,844
2022-07-202,8502,8522,8162,835441,3002,835
2022-07-192,8372,8382,7982,830566,4002,830
2022-07-152,8492,8762,8332,865768,4002,865
2022-07-142,8432,8532,8242,831410,5002,831
2022-07-132,8522,8612,8302,832432,1002,832
2022-07-122,8512,8592,8292,841473,9002,841
2022-07-112,8312,8442,8222,838390,8002,838
2022-07-082,8132,8442,7632,822852,2002,822
2022-07-072,8002,8532,7882,844808,3002,844
2022-07-062,7562,8002,7552,785435,2002,785
2022-07-052,7662,7932,7492,773442,7002,773
2022-07-042,7632,7822,7332,766439,8002,766
2022-07-012,7472,7812,7402,748770,5002,748
2022-06-302,7652,7772,7292,736713,3002,736
2022-06-292,7252,7642,7002,746809,2002,746
2022-06-282,6972,7462,6862,743696,9002,743
2022-06-272,7132,7322,6732,685744,3002,685
2022-06-242,7102,7322,6932,7231,068,1002,723
2022-06-232,6792,7102,6482,6711,401,8002,671
2022-06-222,4402,5612,4312,529783,6002,529
2022-06-212,4312,4552,4112,438423,0002,438
2022-06-202,4622,4802,4372,450302,1002,450
2022-06-172,3772,4792,3712,4661,132,9002,466
2022-06-162,3932,4142,3802,396297,9002,396
2022-06-152,4152,4192,3912,391345,3002,391
2022-06-142,4282,4382,4002,419317,0002,419
2022-06-132,4002,4392,3962,430369,2002,430
2022-06-102,4222,4322,4052,413389,7002,413
2022-06-092,4472,4592,4362,444479,5002,444
2022-06-082,3952,4502,3952,421584,4002,421
2022-06-072,3952,4132,3792,386485,3002,386
2022-06-062,3962,4032,3712,388384,1002,388
2022-06-032,3952,4092,3912,409281,0002,409
2022-06-022,4292,4292,3792,391273,2002,391
2022-06-012,3772,4352,3772,427340,8002,427
2022-05-312,4152,4202,3772,382641,9002,382
2022-05-302,3942,4272,3762,414828,6002,414
2022-05-272,4182,4202,3592,370474,0002,370
2022-05-262,4372,4632,4202,423262,7002,423
2022-05-252,4192,4452,4042,438375,4002,438
2022-05-242,4452,4502,4022,416293,7002,416
2022-05-232,4412,4882,4342,459479,3002,459
2022-05-202,4482,4552,4092,415367,6002,415
2022-05-192,4072,4682,4062,460711,1002,460
2022-05-182,5032,5082,4762,478133,2002,478
2022-05-172,5142,5392,5092,519348,6002,519
2022-05-162,5562,5592,4982,516508,3002,516
2022-05-132,5322,5582,5012,549645,8002,549
2022-05-122,4882,5412,4692,526967,8002,526
2022-05-112,4382,5872,4342,5382,279,9002,538
2022-05-102,3072,3522,3072,338693,0002,338
2022-05-092,3102,3382,3072,307495,9002,307
2022-05-062,3202,3372,3062,325519,5002,325
2022-05-022,3202,3372,3072,325467,4002,325
2022-04-282,2842,3272,2772,325607,1002,325
2022-04-272,3072,3212,2752,275731,9002,275
2022-04-262,3002,3302,2912,308419,3002,308
2022-04-252,2782,2912,2652,280781,0002,280
2022-04-222,2872,3272,2822,320410,6002,320
2022-04-212,3252,3432,3052,319397,6002,319
2022-04-202,2752,3192,2712,315591,6002,315
2022-04-192,2812,2942,2692,271654,9002,271
2022-04-182,3282,3332,2732,291563,0002,291
2022-04-152,3652,3672,3312,338241,0002,338
2022-04-142,3452,3572,3402,348225,8002,348
2022-04-132,3422,3542,3232,345522,1002,345
2022-04-122,3732,3842,3392,343300,8002,343
2022-04-112,3602,3682,3332,359544,8002,359
2022-04-082,3542,3632,3422,360546,6002,360
2022-04-072,3582,3632,3412,353475,4002,353
2022-04-062,3992,4142,3612,364582,8002,364
2022-04-052,4242,4242,3952,410385,8002,410
2022-04-042,3952,4282,3862,424510,4002,424
2022-04-012,3452,3832,3412,373552,9002,373
2022-03-312,3682,3932,3552,355721,7002,355
2022-03-302,3862,4242,3812,3971,184,2002,397
2022-03-292,4762,4952,4562,495480,5002,495
2022-03-282,4872,4892,4752,485257,2002,485
2022-03-252,4972,5032,4742,485317,1002,485
2022-03-242,4782,4832,4472,473351,9002,473
2022-03-232,4602,4952,4522,490492,7002,490
2022-03-222,5092,5092,4412,460557,7002,460
2022-03-182,4922,5152,4722,493404,0002,493
2022-03-172,5092,5102,4682,492383,2002,492
2022-03-162,4862,5032,4802,492466,4002,492
2022-03-152,4302,4862,4272,473461,0002,473
2022-03-142,4182,4262,3832,407431,3002,407
2022-03-112,3942,4182,3882,399505,8002,399
2022-03-102,3972,4322,3802,427384,5002,427
2022-03-092,3902,4072,3692,376502,3002,376
2022-03-082,4352,4612,3982,404889,0002,404
2022-03-072,4512,4692,4202,456561,3002,456
2022-03-042,4582,4922,4462,471404,5002,471
2022-03-032,4952,5092,4812,500269,5002,500
2022-03-022,5022,5152,4922,493365,7002,493
2022-03-012,5802,5802,5512,551293,0002,551
2022-02-282,5342,5832,5332,582447,1002,582
2022-02-252,6002,6012,5112,526752,7002,526
2022-02-242,5672,6002,5442,595580,7002,595
2022-02-222,5492,5772,5252,574406,6002,574
2022-02-212,5442,5662,5322,564359,7002,564
2022-02-182,5412,5752,5352,557371,2002,557
2022-02-172,5732,5852,5302,540469,2002,540
2022-02-162,5572,5852,5462,584526,2002,584
2022-02-152,5202,5592,5172,555549,6002,555
2022-02-142,4862,5152,4692,496584,0002,496
2022-02-102,4492,4902,4422,486566,7002,486
2022-02-092,4762,4832,4452,468675,0002,468
2022-02-082,4542,4872,4522,477655,5002,477
2022-02-072,4322,4552,4172,449678,3002,449
2022-02-042,3702,4382,3672,4351,227,0002,435
2022-02-032,3852,4102,3612,4041,750,1002,404
2022-02-022,4292,4512,3512,3913,062,6002,391
2022-02-012,6382,6522,5032,5291,429,5002,529
2022-01-312,6442,6492,6142,637420,7002,637
2022-01-282,6512,6642,6232,651361,7002,651
2022-01-272,6672,6732,5942,620685,2002,620
2022-01-262,6912,7192,6652,667329,3002,667
2022-01-252,6952,7122,6722,712342,6002,712
2022-01-242,6712,7102,6472,708276,0002,708
2022-01-212,6402,6862,6172,679228,8002,679
2022-01-202,6002,6692,5972,644361,0002,644
2022-01-192,6342,6482,5832,599497,6002,599
2022-01-182,7152,7162,6472,651411,5002,651
2022-01-172,7192,7402,6812,689334,3002,689
2022-01-142,7002,7202,6762,717363,2002,717
2022-01-132,7322,7372,7082,719265,0002,719
2022-01-122,7162,7512,7102,747343,0002,747
2022-01-112,7292,7402,6972,728295,5002,728
2022-01-072,7282,7422,6972,729297,9002,729
2022-01-062,7342,7622,7182,727297,0002,727
2022-01-052,7172,7602,7102,755366,6002,755
2022-01-042,6822,7172,6712,717340,7002,717

分割・併合履歴 : [2013-09-26]1株→4株