2229 カルビー(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-242,8202,8362,8052,821485,1002,821
2021-09-222,8502,8502,7862,786383,9002,786
2021-09-212,8812,8812,8512,854420,3002,854
2021-09-172,9492,9602,9222,931784,7002,931
2021-09-162,8992,9452,8872,945946,3002,945
2021-09-152,8672,8692,8382,856388,8002,856
2021-09-142,8682,8882,8522,871479,1002,871
2021-09-132,8502,8602,8212,860518,4002,860
2021-09-102,8042,8312,7862,831651,1002,831
2021-09-092,7442,7962,7402,796449,6002,796
2021-09-082,7682,7792,7342,748549,6002,748
2021-09-072,8002,8002,7622,773369,7002,773
2021-09-062,8112,8192,7992,800382,6002,800
2021-09-032,7722,8112,7672,796681,7002,796
2021-09-022,7342,7612,7332,761346,1002,761
2021-09-012,7342,7532,7272,740328,4002,740
2021-08-312,7282,7382,7022,726313,3002,726
2021-08-302,6952,7282,6932,728402,6002,728
2021-08-272,7202,7342,6822,695321,3002,695
2021-08-262,7282,7492,7232,732331,7002,732
2021-08-252,7032,7522,7012,731677,2002,731
2021-08-242,6882,7122,6872,711420,0002,711
2021-08-232,7072,7122,6712,695478,8002,695
2021-08-202,6842,7002,6582,667852,9002,667
2021-08-192,5762,7032,5762,6961,479,9002,696
2021-08-182,5882,6012,5812,593430,6002,593
2021-08-172,6002,6072,5742,576369,6002,576
2021-08-162,5952,6002,5552,594379,9002,594
2021-08-132,5802,6002,5762,599537,6002,599
2021-08-122,6002,6062,5862,586427,9002,586
2021-08-112,5952,6032,5872,598422,9002,598
2021-08-102,5802,6112,5782,588717,8002,588
2021-08-062,5652,6012,5602,568939,3002,568
2021-08-052,5742,6062,5722,605653,3002,605
2021-08-042,5902,5932,5522,561416,0002,561
2021-08-032,5872,6032,5802,591579,7002,591
2021-08-022,5462,5752,5382,574458,9002,574
2021-07-302,5482,5502,5072,516433,9002,516
2021-07-292,5792,5902,5562,561361,5002,561
2021-07-282,5782,5892,5672,574343,3002,574
2021-07-272,5902,5982,5712,576350,8002,576
2021-07-262,6292,6292,5802,580445,5002,580
2021-07-212,5812,5972,5752,591290,9002,591
2021-07-202,5532,5842,5512,580348,1002,580
2021-07-192,5652,5702,5482,560429,1002,560
2021-07-162,5792,6032,5632,575470,1002,575
2021-07-152,6152,6322,5762,580553,7002,580
2021-07-142,6002,6112,5962,605414,5002,605
2021-07-132,5902,6072,5822,605484,7002,605
2021-07-122,5692,5892,5662,578400,8002,578
2021-07-092,5362,5662,5202,556660,3002,556
2021-07-082,5732,5882,5612,561710,0002,561
2021-07-072,5402,5862,5362,565693,1002,565
2021-07-062,5742,5762,5562,569389,3002,569
2021-07-052,5822,5882,5702,570285,9002,570
2021-07-022,5822,6082,5752,582608,1002,582
2021-07-012,5662,5822,5592,581499,1002,581
2021-06-302,6012,6102,5622,562619,2002,562
2021-06-292,6002,6092,5862,601471,1002,601
2021-06-282,6002,6032,5802,597421,2002,597
2021-06-252,5602,6002,5602,583579,7002,583
2021-06-242,5662,5902,5512,589477,6002,589
2021-06-232,5972,6042,5682,573468,1002,573
2021-06-222,6142,6152,5792,597746,0002,597
2021-06-212,5602,5722,5502,565772,9002,565
2021-06-182,6152,6152,5802,587999,2002,587
2021-06-172,6182,6222,5862,599758,0002,599
2021-06-162,6052,6212,5952,600844,4002,600
2021-06-152,5602,6002,5592,599650,7002,599
2021-06-142,5602,5682,5422,555883,0002,555
2021-06-112,5282,5522,5182,548823,4002,548
2021-06-102,5172,5302,5052,510628,3002,510
2021-06-092,4942,5342,4922,520709,7002,520
2021-06-082,4722,4912,4632,483977,9002,483
2021-06-072,4812,4972,4682,486573,2002,486
2021-06-042,4692,4812,4502,457954,5002,457
2021-06-032,4462,4992,4392,4811,100,3002,481
2021-06-022,4652,4712,4242,4271,744,1002,427
2021-06-012,5032,5082,4822,4861,002,6002,486
2021-05-312,5652,5722,5252,525727,9002,525
2021-05-282,5562,5832,5422,558850,9002,558
2021-05-272,5162,5842,5142,5579,329,0002,557
2021-05-262,5652,5672,5212,5361,381,5002,536
2021-05-252,5992,6062,5512,573991,5002,573
2021-05-242,5682,6042,5612,599849,0002,599
2021-05-212,5782,5852,5552,5681,005,4002,568
2021-05-202,5512,6042,5502,580850,3002,580
2021-05-192,5802,5852,5452,5621,143,5002,562
2021-05-182,5952,6002,5592,5961,388,1002,596
2021-05-172,6742,6742,6032,610922,2002,610
2021-05-142,6292,6782,6292,6731,144,6002,673
2021-05-132,6372,6482,6032,632889,7002,632
2021-05-122,6152,6552,6122,651930,5002,651
2021-05-112,6792,6792,6242,634846,3002,634
2021-05-102,6752,6822,6642,676661,6002,676
2021-05-072,6822,6962,6652,671790,8002,671
2021-05-062,6512,6792,6462,6691,035,2002,669
2021-04-302,6282,6352,6102,619621,6002,619
2021-04-282,6242,6292,6012,607580,9002,607
2021-04-272,6332,6412,5942,612552,4002,612
2021-04-262,6202,6332,6032,622513,8002,622
2021-04-232,6182,6232,6042,614474,4002,614
2021-04-222,5952,6242,5852,624801,6002,624
2021-04-212,5802,6042,5712,5871,177,0002,587
2021-04-202,6602,6762,6212,6281,334,9002,628
2021-04-192,7442,7462,6902,6901,045,5002,690
2021-04-162,7352,7532,7162,744731,7002,744
2021-04-152,7342,7402,7212,721589,4002,721
2021-04-142,7502,7582,7262,729731,9002,729
2021-04-132,7822,8072,7682,770536,3002,770
2021-04-122,7812,7832,7572,763504,6002,763
2021-04-092,7952,8052,7752,791622,4002,791
2021-04-082,8112,8142,7772,777810,4002,777
2021-04-072,8362,8392,8042,811569,9002,811
2021-04-062,8532,8562,8032,803560,6002,803
2021-04-052,8492,8502,8202,823295,4002,823
2021-04-022,8442,8502,8342,836199,0002,836
2021-04-012,8382,8532,8212,829496,5002,829
2021-03-312,8502,8792,8222,822727,0002,822
2021-03-302,9112,9222,8772,883634,8002,883
2021-03-292,9752,9752,9242,953724,3002,953
2021-03-262,9952,9982,9562,975657,3002,975
2021-03-252,9343,0052,9272,993644,0002,993
2021-03-242,9512,9562,9002,915377,7002,915
2021-03-232,9903,0102,9432,950461,7002,950
2021-03-222,9542,9882,9492,976526,8002,976
2021-03-192,9232,9382,9112,937799,9002,937
2021-03-182,9052,9212,8912,918552,9002,918
2021-03-172,9232,9232,8952,900360,0002,900
2021-03-162,9042,9252,8962,923522,6002,923
2021-03-152,8502,9032,8472,903581,2002,903
2021-03-122,8282,8432,8102,830443,9002,830
2021-03-112,8502,8502,8162,830797,3002,830
2021-03-102,8622,8772,8292,829674,2002,829
2021-03-092,8322,8642,8142,860407,6002,860
2021-03-082,8552,8602,8002,817528,8002,817
2021-03-052,7832,8562,7832,853457,2002,853
2021-03-042,7702,7882,7582,784482,0002,784
2021-03-032,8262,8322,7832,790595,1002,790
2021-03-022,8432,8642,8152,828472,1002,828
2021-03-012,8202,8582,8172,840396,3002,840
2021-02-262,8542,8612,8002,8001,003,9002,800
2021-02-252,8852,8922,8662,871447,8002,871
2021-02-242,9142,9292,8832,892667,9002,892
2021-02-222,9162,9202,8822,903852,7002,903
2021-02-192,9512,9572,9322,943533,0002,943
2021-02-183,0253,0252,9402,952866,4002,952
2021-02-173,0503,0503,0003,000291,1003,000
2021-02-163,0503,0603,0153,030278,9003,030
2021-02-153,0503,0603,0353,045187,0003,045
2021-02-123,0653,0803,0453,050214,6003,050
2021-02-103,0703,0953,0553,090217,8003,090
2021-02-093,1003,1053,0503,065266,9003,065
2021-02-083,0553,0853,0453,085298,7003,085
2021-02-053,0253,0503,0103,040340,9003,040
2021-02-043,0053,0252,9803,010349,0003,010
2021-02-033,0103,0703,0053,025281,2003,025
2021-02-023,0053,0303,0053,010255,9003,010
2021-02-013,0603,0753,0003,000438,9003,000
2021-01-293,1353,2303,0653,0951,137,1003,095
2021-01-283,2353,2753,2103,255574,8003,255
2021-01-273,1853,2453,1753,235433,1003,235
2021-01-263,1603,1953,1253,190310,3003,190
2021-01-253,1253,1603,1203,150215,7003,150
2021-01-223,1203,1353,1003,115355,1003,115
2021-01-213,1703,2003,1503,155371,6003,155
2021-01-203,1403,1603,1203,145266,5003,145
2021-01-193,1803,1853,1303,135249,8003,135
2021-01-183,1353,1503,1053,135163,9003,135
2021-01-153,1203,1403,1003,115263,1003,115
2021-01-143,1053,1403,1003,135280,6003,135
2021-01-133,0953,1153,0753,100272,8003,100
2021-01-123,1103,1403,1003,110260,3003,110
2021-01-083,0803,1303,0603,120275,5003,120
2021-01-073,0503,1253,0453,080402,0003,080
2021-01-063,0503,0853,0353,050328,1003,050
2021-01-053,0953,1003,0603,075251,2003,075
2021-01-043,1153,1253,0603,100168,7003,100

分割・併合履歴 : [2013-09-26]1株→4株