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
2022-06-24	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