2229 カルビー(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-273,1553,1853,1353,140502,2003,140
2020-11-263,1003,1703,0703,155749,9003,155
2020-11-253,0503,0853,0403,055875,5003,055
2020-11-243,0353,0453,0003,020362,8003,020
2020-11-203,0003,0102,9832,998255,4002,998
2020-11-192,9552,9852,9312,985440,3002,985
2020-11-182,9612,9822,9482,968290,8002,968
2020-11-173,0153,0152,9542,962667,5002,962
2020-11-163,0003,0352,9973,015347,2003,015
2020-11-132,9973,0052,9602,978587,5002,978
2020-11-123,0403,0753,0103,020332,6003,020
2020-11-113,0803,0803,0203,025553,7003,025
2020-11-103,0903,1003,0203,035646,4003,035
2020-11-093,1503,1703,0753,090492,5003,090
2020-11-063,1303,1403,0903,105403,2003,105
2020-11-053,1103,1553,0853,130600,9003,130
2020-11-043,0403,0702,9953,0701,238,3003,070
2020-11-023,2153,2653,1703,210565,9003,210
2020-10-303,2103,2103,1603,200435,8003,200
2020-10-293,2253,2453,2153,240266,9003,240
2020-10-283,1953,2503,1903,240230,7003,240
2020-10-273,2203,2503,1803,205257,3003,205
2020-10-263,2053,2253,2053,225246,6003,225
2020-10-233,2903,3053,1903,205393,6003,205
2020-10-223,3303,3303,2953,300348,5003,300
2020-10-213,3453,3553,3153,330340,5003,330
2020-10-203,3753,3903,3403,355287,4003,355
2020-10-193,3903,4003,3703,385226,9003,385
2020-10-163,4003,4253,3903,395175,9003,395
2020-10-153,4103,4403,3903,390205,1003,390
2020-10-143,3753,4253,3753,405253,4003,405
2020-10-133,4203,4203,3553,370297,2003,370
2020-10-123,3653,3803,3453,365226,8003,365
2020-10-093,4003,4103,3603,390400,6003,390
2020-10-083,4453,4553,4103,430300,4003,430
2020-10-073,4403,4603,4153,435427,2003,435
2020-10-063,5003,5103,4653,485232,6003,485
2020-10-053,4903,5103,4653,475404,5003,475
2020-10-023,5353,5603,4403,470588,2003,470
2020-09-303,4853,5303,4653,465386,8003,465
2020-09-293,4953,5103,4403,505304,7003,505
2020-09-283,4753,5253,4703,525420,6003,525
2020-09-253,4653,4753,4153,450331,8003,450
2020-09-243,4403,4703,4253,425252,7003,425
2020-09-233,4903,5003,4153,440439,3003,440
2020-09-183,4153,4453,4053,415268,6003,415
2020-09-173,3653,4203,3603,410394,1003,410
2020-09-163,3103,3753,3003,370247,4003,370
2020-09-153,2953,3103,2653,295314,9003,295
2020-09-143,2953,3603,2953,340222,7003,340
2020-09-113,3803,3803,3003,335381,0003,335
2020-09-103,2853,3453,2803,335293,7003,335
2020-09-093,2553,2803,2303,265364,1003,265
2020-09-083,2853,3503,2803,320332,9003,320
2020-09-073,3053,3153,2653,270234,2003,270
2020-09-043,3203,3403,2853,315258,5003,315
2020-09-033,4003,4353,3603,360348,1003,360
2020-09-023,3553,3703,3353,365350,9003,365
2020-09-013,3053,3203,2653,315198,3003,315
2020-08-313,3203,3503,3003,305274,8003,305
2020-08-283,3253,3403,2653,305289,7003,305
2020-08-273,3303,3603,3203,335154,5003,335
2020-08-263,3803,4003,3353,345192,0003,345
2020-08-253,3803,3903,3353,340223,8003,340
2020-08-243,3453,3753,3353,355211,9003,355
2020-08-213,3503,3553,2903,330261,7003,330
2020-08-203,3253,3453,3053,330213,6003,330
2020-08-193,3603,3653,3303,345262,7003,345
2020-08-183,3253,3803,3203,375294,5003,375
2020-08-173,3403,3653,3253,330166,9003,330
2020-08-143,3403,3853,3203,345261,9003,345
2020-08-133,3403,3503,3153,335417,6003,335
2020-08-123,3203,3453,2953,340326,3003,340
2020-08-113,2953,3153,2753,315299,5003,315
2020-08-073,3603,3803,3053,310224,4003,310
2020-08-063,3403,3603,3103,335305,5003,335
2020-08-053,3503,3803,3053,370362,4003,370
2020-08-043,3553,4003,3403,345454,4003,345
2020-08-033,3853,4403,3303,370665,9003,370
2020-07-313,3353,4103,2903,3551,476,3003,355
2020-07-303,1003,1003,0503,055459,0003,055
2020-07-293,0703,1003,0403,075251,1003,075
2020-07-283,0703,1203,0603,070271,7003,070
2020-07-273,0603,0953,0403,090238,7003,090
2020-07-223,0903,1203,0653,070297,4003,070
2020-07-213,0553,0803,0503,065208,5003,065
2020-07-203,0703,0803,0453,065162,7003,065
2020-07-173,0703,0853,0403,070201,3003,070
2020-07-163,0653,0803,0403,050221,0003,050
2020-07-153,0653,1153,0603,090373,9003,090
2020-07-143,0653,0803,0253,050273,3003,050
2020-07-133,0253,0752,9923,060301,7003,060
2020-07-102,9793,0102,9622,973429,3002,973
2020-07-093,0203,0352,9842,992501,4002,992
2020-07-083,0503,1103,0403,040404,6003,040
2020-07-073,0303,0603,0153,045403,1003,045
2020-07-062,9513,0302,9463,020337,6003,020
2020-07-032,9492,9682,9312,962258,1002,962
2020-07-022,9542,9632,9002,938696,0002,938
2020-07-012,9672,9782,9272,948483,5002,948
2020-06-302,9773,0202,9562,983597,9002,983
2020-06-292,9613,0352,9452,981553,3002,981
2020-06-262,9882,9892,9522,962449,2002,962
2020-06-252,9112,9402,8902,938508,2002,938
2020-06-242,9112,9272,8882,909507,3002,909
2020-06-232,9202,9292,8702,912493,0002,912
2020-06-222,9702,9702,9102,922603,9002,922
2020-06-192,9862,9862,9462,970526,6002,970
2020-06-182,9512,9722,9242,965576,3002,965
2020-06-173,0403,0402,9932,995310,4002,995
2020-06-162,9533,0152,9372,990423,1002,990
2020-06-152,9983,0152,9262,926442,5002,926
2020-06-122,9803,0152,9572,982484,9002,982
2020-06-113,0503,0502,9803,010516,3003,010
2020-06-102,9993,0502,9963,010381,5003,010
2020-06-093,0803,0853,0353,045446,7003,045
2020-06-083,1153,1203,0303,060488,3003,060
2020-06-053,1203,1503,0903,110361,0003,110
2020-06-043,0753,1503,0753,145475,1003,145
2020-06-033,1303,1303,0603,075430,3003,075
2020-06-023,1053,1253,0903,090470,9003,090
2020-06-013,1153,1253,0753,105503,0003,105
2020-05-293,1353,1803,1053,1151,308,3003,115
2020-05-283,0353,0703,0053,045503,7003,045
2020-05-272,9883,0352,9873,015491,2003,015
2020-05-263,0103,0302,9693,020588,9003,020
2020-05-253,0103,0152,9563,005512,1003,005
2020-05-223,0053,0252,9712,989496,4002,989
2020-05-212,9303,0352,9273,025727,1003,025
2020-05-202,9982,9992,9302,937775,7002,937
2020-05-192,9462,9882,9202,983814,8002,983
2020-05-182,9792,9992,8962,9251,274,9002,925
2020-05-152,9453,0052,8962,9433,206,2002,943
2020-05-143,3703,3753,2753,345761,4003,345
2020-05-133,3253,3803,3053,375511,7003,375
2020-05-123,2753,3403,2703,330412,4003,330
2020-05-113,2503,2903,2353,270305,2003,270
2020-05-083,2403,2753,2153,255344,6003,255
2020-05-073,2153,2403,1953,225450,6003,225
2020-05-013,2503,3153,1953,225509,5003,225
2020-04-303,3803,3953,2553,265646,9003,265
2020-04-283,3703,3853,3203,355650,1003,355
2020-04-273,3703,4103,3403,370487,1003,370
2020-04-243,2703,3503,2353,345816,0003,345
2020-04-233,2903,3053,2453,270424,2003,270
2020-04-223,2453,3003,2153,270464,7003,270
2020-04-213,2753,3203,2503,300745,2003,300
2020-04-203,2053,3103,2053,290532,8003,290
2020-04-173,2853,2903,2153,240548,4003,240
2020-04-163,1453,2503,1353,240520,1003,240
2020-04-153,0753,1653,0653,155436,7003,155
2020-04-143,0653,0903,0353,075370,1003,075
2020-04-132,9793,0402,9673,030366,4003,030
2020-04-103,0503,0652,9692,984584,1002,984
2020-04-093,0653,0802,9592,999457,3002,999
2020-04-083,0503,1253,0403,080429,9003,080
2020-04-073,0353,0502,9853,020600,9003,020
2020-04-062,9673,0302,9422,994499,2002,994
2020-04-032,8953,0052,8902,942680,4002,942
2020-04-022,9173,0152,8792,886669,3002,886
2020-04-012,9333,0602,9192,928954,9002,928
2020-03-312,9603,0052,8902,921790,3002,921
2020-03-302,9332,9612,8342,961620,0002,961
2020-03-272,9102,9842,8802,984753,6002,984
2020-03-262,7302,8222,6372,820779,8002,820
2020-03-252,6962,7772,6442,765669,1002,765
2020-03-242,6222,7212,5332,596855,7002,596
2020-03-232,5742,6502,5162,572944,4002,572
2020-03-192,6542,6792,5422,5861,135,3002,586
2020-03-182,5912,6832,5282,577717,6002,577
2020-03-172,4322,5932,4042,542904,8002,542
2020-03-162,5362,6002,4502,452743,9002,452
2020-03-132,4902,6092,3922,535978,4002,535
2020-03-122,6042,6572,5442,640833,0002,640
2020-03-112,6512,7132,6502,675610,7002,675
2020-03-102,5502,6552,4882,631723,3002,631
2020-03-092,6972,7092,5982,617595,1002,617
2020-03-062,7682,7822,7242,747599,2002,747
2020-03-052,7992,8042,7542,778597,1002,778
2020-03-042,7292,8062,7282,793649,9002,793
2020-03-032,8502,8662,7572,758724,0002,758
2020-03-022,7042,8202,7042,795850,4002,795
2020-02-282,7802,7992,7442,763738,4002,763
2020-02-272,8902,9102,8352,855578,2002,855
2020-02-262,9012,9132,8762,891514,2002,891
2020-02-252,9512,9582,9132,923890,9002,923
2020-02-213,0203,0503,0103,025478,3003,025
2020-02-203,0903,0953,0403,050336,9003,050
2020-02-193,0653,0903,0553,070526,7003,070
2020-02-183,1003,1003,0503,050512,0003,050
2020-02-173,1353,1353,0903,105376,0003,105
2020-02-143,2103,2103,1553,170482,0003,170
2020-02-133,1903,2253,1753,225554,1003,225
2020-02-123,2553,2703,2053,235536,1003,235
2020-02-103,2453,2953,2353,265486,4003,265
2020-02-073,3403,3453,2453,2551,379,0003,255
2020-02-063,2653,3603,2003,3353,255,2003,335
2020-02-053,6353,7103,6353,685597,0003,685
2020-02-043,5803,6253,5803,625294,1003,625
2020-02-033,5403,6203,5253,605327,0003,605
2020-01-313,5903,6153,5703,590361,2003,590
2020-01-303,5853,6153,5453,570411,6003,570
2020-01-293,5953,6403,5953,635220,2003,635
2020-01-283,6353,6403,6103,620289,2003,620
2020-01-273,6503,6753,6303,660273,0003,660
2020-01-243,7003,7003,6703,670197,1003,670
2020-01-233,6853,7203,6653,680268,4003,680
2020-01-223,6753,7153,6703,700378,9003,700
2020-01-213,6503,6503,5903,630201,3003,630
2020-01-203,6653,6953,6403,645224,7003,645
2020-01-173,6603,6853,6303,640370,3003,640
2020-01-163,6303,6503,5903,625366,8003,625
2020-01-153,6253,6503,6153,620249,9003,620
2020-01-143,6103,6603,6103,660291,4003,660
2020-01-103,6003,6453,5853,635252,9003,635
2020-01-093,5853,5953,5503,585296,1003,585
2020-01-083,4903,5403,4803,530281,1003,530
2020-01-073,5203,5503,5203,545329,8003,545
2020-01-063,4903,5253,4803,495380,7003,495

分割・併合履歴 : [2013-09-26]1株→4株