2229 カルビー(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 3,413 | 3,422 | 3,320 | 3,343 | 465,300 | 3,343 |
| 2024-04-18 | 3,452 | 3,474 | 3,426 | 3,441 | 368,700 | 3,441 |
| 2024-04-17 | 3,537 | 3,538 | 3,424 | 3,469 | 457,300 | 3,469 |
| 2024-04-16 | 3,571 | 3,575 | 3,521 | 3,558 | 316,300 | 3,558 |
| 2024-04-15 | 3,591 | 3,595 | 3,552 | 3,587 | 221,700 | 3,587 |
| 2024-04-12 | 3,589 | 3,637 | 3,561 | 3,637 | 376,900 | 3,637 |
| 2024-04-11 | 3,534 | 3,567 | 3,499 | 3,554 | 265,300 | 3,554 |
| 2024-04-10 | 3,568 | 3,594 | 3,543 | 3,551 | 357,800 | 3,551 |
| 2024-04-09 | 3,565 | 3,590 | 3,528 | 3,575 | 413,600 | 3,575 |
| 2024-04-08 | 3,470 | 3,514 | 3,463 | 3,510 | 290,700 | 3,510 |
| 2024-04-05 | 3,430 | 3,477 | 3,424 | 3,454 | 242,600 | 3,454 |
| 2024-04-04 | 3,437 | 3,460 | 3,426 | 3,441 | 264,000 | 3,441 |
| 2024-04-03 | 3,412 | 3,457 | 3,395 | 3,446 | 338,600 | 3,446 |
| 2024-04-02 | 3,445 | 3,470 | 3,379 | 3,401 | 415,900 | 3,401 |
| 2024-04-01 | 3,461 | 3,470 | 3,418 | 3,446 | 285,400 | 3,446 |
| 2024-03-29 | 3,409 | 3,433 | 3,404 | 3,429 | 265,500 | 3,429 |
| 2024-03-28 | 3,450 | 3,458 | 3,402 | 3,412 | 282,300 | 3,412 |
| 2024-03-27 | 3,499 | 3,515 | 3,480 | 3,504 | 349,600 | 3,504 |
| 2024-03-26 | 3,484 | 3,508 | 3,460 | 3,487 | 566,100 | 3,487 |
| 2024-03-25 | 3,476 | 3,482 | 3,450 | 3,467 | 319,400 | 3,467 |
| 2024-03-22 | 3,420 | 3,477 | 3,415 | 3,475 | 257,000 | 3,475 |
| 2024-03-21 | 3,445 | 3,453 | 3,402 | 3,420 | 369,800 | 3,420 |
| 2024-03-19 | 3,404 | 3,450 | 3,390 | 3,445 | 269,800 | 3,445 |
| 2024-03-18 | 3,374 | 3,425 | 3,367 | 3,418 | 287,300 | 3,418 |
| 2024-03-15 | 3,382 | 3,388 | 3,355 | 3,363 | 407,500 | 3,363 |
| 2024-03-14 | 3,394 | 3,406 | 3,350 | 3,405 | 303,300 | 3,405 |
| 2024-03-13 | 3,401 | 3,421 | 3,385 | 3,399 | 417,200 | 3,399 |
| 2024-03-12 | 3,425 | 3,440 | 3,344 | 3,406 | 584,200 | 3,406 |
| 2024-03-11 | 3,380 | 3,425 | 3,373 | 3,424 | 583,200 | 3,424 |
| 2024-03-08 | 3,374 | 3,400 | 3,313 | 3,363 | 651,200 | 3,363 |
| 2024-03-07 | 3,299 | 3,353 | 3,299 | 3,345 | 541,700 | 3,345 |
| 2024-03-06 | 3,234 | 3,281 | 3,225 | 3,276 | 466,800 | 3,276 |
| 2024-03-05 | 3,221 | 3,231 | 3,196 | 3,219 | 330,400 | 3,219 |
| 2024-03-04 | 3,228 | 3,237 | 3,189 | 3,210 | 343,900 | 3,210 |
| 2024-03-01 | 3,200 | 3,232 | 3,191 | 3,223 | 271,600 | 3,223 |
| 2024-02-29 | 3,205 | 3,223 | 3,186 | 3,206 | 363,800 | 3,206 |
| 2024-02-28 | 3,212 | 3,222 | 3,195 | 3,211 | 306,500 | 3,211 |
| 2024-02-27 | 3,203 | 3,236 | 3,176 | 3,223 | 487,300 | 3,223 |
| 2024-02-26 | 3,169 | 3,176 | 3,143 | 3,166 | 315,300 | 3,166 |
| 2024-02-22 | 3,165 | 3,170 | 3,124 | 3,152 | 452,400 | 3,152 |
| 2024-02-21 | 3,153 | 3,169 | 3,131 | 3,163 | 277,800 | 3,163 |
| 2024-02-20 | 3,164 | 3,167 | 3,114 | 3,149 | 231,500 | 3,149 |
| 2024-02-19 | 3,130 | 3,166 | 3,126 | 3,155 | 413,300 | 3,155 |
| 2024-02-16 | 3,072 | 3,110 | 3,064 | 3,100 | 352,900 | 3,100 |
| 2024-02-15 | 3,041 | 3,077 | 3,016 | 3,068 | 497,900 | 3,068 |
| 2024-02-14 | 3,080 | 3,092 | 3,027 | 3,070 | 561,400 | 3,070 |
| 2024-02-13 | 3,100 | 3,111 | 3,068 | 3,089 | 335,100 | 3,089 |
| 2024-02-09 | 3,090 | 3,111 | 3,037 | 3,087 | 784,900 | 3,087 |
| 2024-02-08 | 3,120 | 3,148 | 3,063 | 3,118 | 526,800 | 3,118 |
| 2024-02-07 | 3,292 | 3,292 | 3,125 | 3,146 | 986,300 | 3,146 |
| 2024-02-06 | 3,160 | 3,230 | 3,154 | 3,166 | 691,000 | 3,166 |
| 2024-02-05 | 3,120 | 3,155 | 3,120 | 3,140 | 313,700 | 3,140 |
| 2024-02-02 | 3,110 | 3,116 | 3,080 | 3,103 | 247,900 | 3,103 |
| 2024-02-01 | 3,102 | 3,108 | 3,078 | 3,096 | 287,700 | 3,096 |
| 2024-01-31 | 3,050 | 3,103 | 3,039 | 3,103 | 226,300 | 3,103 |
| 2024-01-30 | 3,098 | 3,121 | 3,062 | 3,064 | 260,500 | 3,064 |
| 2024-01-29 | 3,074 | 3,122 | 3,063 | 3,098 | 368,100 | 3,098 |
| 2024-01-26 | 3,045 | 3,095 | 3,021 | 3,077 | 600,700 | 3,077 |
| 2024-01-25 | 2,984.5 | 3,024 | 2,982 | 3,022 | 215,100 | 3,022 |
| 2024-01-24 | 3,020 | 3,041 | 2,998.5 | 2,999.5 | 372,200 | 2,999.50 |
| 2024-01-23 | 3,025 | 3,068 | 3,004 | 3,025 | 862,700 | 3,025 |
| 2024-01-22 | 2,900 | 2,930.5 | 2,889 | 2,924.5 | 725,900 | 2,924.50 |
| 2024-01-19 | 2,957 | 2,966 | 2,938.5 | 2,942 | 277,000 | 2,942 |
| 2024-01-18 | 3,000 | 3,000 | 2,950.5 | 2,964 | 226,100 | 2,964 |
| 2024-01-17 | 2,993.5 | 2,999.5 | 2,958.5 | 2,974 | 253,400 | 2,974 |
| 2024-01-16 | 3,009 | 3,029 | 2,971.5 | 2,971.5 | 319,500 | 2,971.50 |
| 2024-01-15 | 2,972.5 | 3,009 | 2,968.5 | 3,009 | 388,600 | 3,009 |
| 2024-01-12 | 2,967.5 | 2,983 | 2,941 | 2,971 | 350,600 | 2,971 |
| 2024-01-11 | 2,900 | 2,975 | 2,900 | 2,961.5 | 593,500 | 2,961.50 |
| 2024-01-10 | 2,864.5 | 2,918.5 | 2,864.5 | 2,910.5 | 511,400 | 2,910.50 |
| 2024-01-09 | 2,830 | 2,864 | 2,830 | 2,860.5 | 267,000 | 2,860.50 |
| 2024-01-05 | 2,850 | 2,856 | 2,813.5 | 2,817.5 | 278,800 | 2,817.50 |
| 2024-01-04 | 2,829 | 2,866 | 2,810.5 | 2,845.5 | 321,100 | 2,845.50 |
分割・併合履歴 ： [2013-09-26]1株→4株
