2229 カルビー(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-303,7753,7803,7503,76585,100941.25
2011-12-293,7103,7603,7003,76051,700940
2011-12-283,6603,7553,6603,730120,700932.50
2011-12-273,5853,6903,5853,67561,800918.75
2011-12-263,5803,6353,5803,60043,100900
2011-12-223,6853,6853,6253,66039,800915
2011-12-213,6103,6803,6103,66561,900916.25
2011-12-203,6053,6503,5703,60560,600901.25
2011-12-193,5803,6303,5503,60068,300900
2011-12-163,5653,6153,5303,60090,300900
2011-12-153,5853,6053,5603,56552,200891.25
2011-12-143,6803,6803,5553,620115,900905
2011-12-133,6903,7153,6703,70046,400925
2011-12-123,7003,7603,6853,735108,600933.75
2011-12-093,7303,7303,6453,71062,900927.50
2011-12-083,7003,7453,7003,72581,500931.25
2011-12-073,6753,7003,6603,70076,100925
2011-12-063,6053,6953,6003,635118,000908.75
2011-12-053,5503,6053,5503,56556,700891.25
2011-12-023,6603,6603,5803,59080,800897.50
2011-12-013,6703,7353,6153,660168,700915
2011-11-303,4653,6653,4553,665511,100916.25
2011-11-293,4153,4553,3753,435102,700858.75
2011-11-283,4353,4403,3803,40550,300851.25
2011-11-253,3303,3753,3203,36565,800841.25
2011-11-243,3253,3703,3203,33052,700832.50
2011-11-223,3503,4253,3503,42068,200855
2011-11-213,3003,4303,3003,39070,300847.50
2011-11-183,2353,3553,2103,29589,100823.75
2011-11-173,2403,2653,2103,22087,500805
2011-11-163,3703,3853,3003,30054,400825
2011-11-153,4103,4253,3703,40550,300851.25
2011-11-143,4003,4453,4003,43543,100858.75
2011-11-113,4003,4403,3803,39071,700847.50
2011-11-103,3453,4603,3353,395113,000848.75
2011-11-093,2903,3753,2903,36591,700841.25
2011-11-083,3253,4103,3253,350104,400837.50
2011-11-073,3303,3503,2853,305121,200826.25
2011-11-043,3853,4203,3503,36088,500840
2011-11-023,3903,4703,3653,400134,600850
2011-11-013,5653,5653,3853,450287,300862.50
2011-10-313,6053,6503,5053,605292,800901.25
2011-10-283,5753,6103,3553,495434,000873.75
2011-10-273,6503,6753,5453,575163,500893.75
2011-10-263,7053,7253,6753,68066,900920
2011-10-253,7053,7553,7053,74047,300935
2011-10-243,7603,7703,7053,73571,300933.75
2011-10-213,8903,8953,7353,75589,800938.75
2011-10-203,9253,9253,8653,88530,700971.25
2011-10-193,8603,9153,8403,905163,900976.25
2011-10-183,8353,8853,8153,835172,200958.75
2011-10-173,6953,7803,6903,75558,200938.75
2011-10-143,7103,7353,6853,69588,700923.75
2011-10-133,8053,8053,7003,77579,100943.75
2011-10-123,7803,8303,7803,80040,300950
2011-10-113,8603,8603,8053,81574,700953.75
2011-10-073,9003,9003,8503,85530,700963.75
2011-10-063,8803,9003,8603,90076,900975
2011-10-053,8453,8903,8253,87559,200968.75
2011-10-043,8203,8403,7803,80083,800950
2011-10-033,8203,8753,7703,850123,600962.50
2011-09-303,8803,9003,8403,85087,500962.50
2011-09-293,8153,8603,7803,85571,500963.75
2011-09-283,8303,8503,7803,82044,300955
2011-09-273,8003,8403,7653,79562,000948.75
2011-09-263,6503,8003,5903,755121,000938.75
2011-09-223,7503,7853,6253,66090,000915
2011-09-213,8603,9503,7253,750136,400937.50
2011-09-203,8003,9453,7803,860110,500965
2011-09-163,6903,9153,6503,850179,200962.50
2011-09-153,7603,7803,6553,68550,100921.25
2011-09-143,7353,7853,7103,75040,200937.50
2011-09-133,7903,8003,7153,74057,600935
2011-09-123,7953,8903,7303,785125,000946.25
2011-09-093,7303,7903,7003,790142,900947.50
2011-09-083,6303,6903,6303,66068,400915
2011-09-073,5953,6503,5653,630132,600907.50
2011-09-063,4653,5253,4353,515114,300878.75
2011-09-053,4703,4703,4003,430141,000857.50
2011-09-023,5053,5253,4453,490137,100872.50
2011-09-013,6303,6353,5453,56095,000890
2011-08-313,6953,7003,5603,63095,900907.50
2011-08-303,6853,7203,6603,68569,400921.25
2011-08-293,6103,6603,6053,65064,800912.50
2011-08-263,5003,6153,5003,61085,700902.50
2011-08-253,5353,5903,4903,49596,300873.75
2011-08-243,5803,6803,5203,530159,200882.50
2011-08-233,4503,5903,4353,590186,900897.50
2011-08-223,4453,4753,3853,40582,900851.25
2011-08-193,3203,4753,2653,415117,700853.75
2011-08-183,3853,4503,3803,39070,600847.50
2011-08-173,3803,4553,3753,42087,000855
2011-08-163,4953,5153,3653,405207,200851.25
2011-08-153,2903,4503,2903,425202,500856.25
2011-08-123,1803,2503,1403,250136,300812.50
2011-08-112,9903,1702,9903,14585,600786.25
2011-08-103,0003,0852,9803,06088,300765
2011-08-092,9302,9652,8932,959110,000739.75
2011-08-083,0153,0852,9912,99862,400749.50
2011-08-052,9253,1002,9113,070129,300767.50
2011-08-043,0503,1203,0253,045139,800761.25
2011-08-033,0903,1303,0803,095212,400773.75
2011-08-023,2103,2253,1803,18575,300796.25
2011-08-013,2053,3003,2053,24072,300810
2011-07-293,3003,3003,1903,24091,500810
2011-07-283,2453,2603,1903,22085,200805
2011-07-273,3003,3003,2653,28055,000820
2011-07-263,2953,3103,2753,29546,900823.75
2011-07-253,3003,3153,2553,270145,800817.50
2011-07-223,2703,3353,2153,275155,800818.75
2011-07-213,1653,3703,1603,240325,600810
2011-07-203,1503,1803,1253,160122,800790
2011-07-193,1003,1203,0653,10585,300776.25
2011-07-153,1003,1453,0703,11076,600777.50
2011-07-143,1403,1503,0603,10579,300776.25
2011-07-133,1153,1703,1153,140130,600785
2011-07-123,0853,1603,0853,105147,100776.25
2011-07-113,0203,1403,0203,100137,000775
2011-07-083,1103,1803,0153,020357,400755
2011-07-072,8993,3902,8803,155769,900788.75
2011-07-062,7613,0102,7482,887570,900721.75
2011-07-052,8012,8502,7702,782159,000695.50
2011-07-042,8312,8702,8002,82978,100707.25
2011-07-012,8772,8782,8052,83197,000707.75
2011-06-302,9002,9022,8522,87985,600719.75
2011-06-292,9072,9142,7932,878180,900719.50
2011-06-282,9482,9482,8422,881251,300720.25
2011-06-272,8602,9482,8502,924285,400731
2011-06-242,7602,8862,7602,850276,200712.50
2011-06-232,7812,7922,7322,759301,800689.75
2011-06-222,7002,8752,6952,810332,400702.50
2011-06-212,7002,7252,6822,725272,700681.25
2011-06-202,6322,7102,6202,692234,300673
2011-06-172,6002,6612,5962,635226,600658.75
2011-06-162,5802,5902,5532,57055,300642.50
2011-06-152,5322,6102,5232,602126,400650.50
2011-06-142,4442,5502,4282,548110,500637
2011-06-132,4202,4792,4202,45360,500613.25
2011-06-102,4732,4842,4542,45971,400614.75
2011-06-092,4912,5102,4572,472105,500618
2011-06-082,5002,5192,4812,515137,000628.75
2011-06-072,5202,5242,4302,450264,800612.50
2011-06-062,5402,5552,5252,53189,900632.75
2011-06-032,5782,5872,5472,551119,900637.75
2011-06-022,5822,5992,5822,58427,000646
2011-06-012,6232,6232,5802,61250,100653
2011-05-312,6292,6382,6002,61564,600653.75
2011-05-302,5882,6382,5852,61985,000654.75
2011-05-272,6022,6152,5952,59725,200649.25
2011-05-262,6272,6282,6062,62047,800655
2011-05-252,6152,6282,6002,62771,200656.75
2011-05-242,6032,6212,5852,61586,400653.75
2011-05-232,5952,6292,5652,62697,400656.50
2011-05-202,5752,6002,5652,59692,200649
2011-05-192,5602,5982,5602,57559,400643.75
2011-05-182,4972,5992,4972,588125,700647
2011-05-172,4802,4862,4442,48174,900620.25
2011-05-162,5462,5462,4862,49490,700623.50
2011-05-132,5812,6032,5552,56381,500640.75
2011-05-122,6002,6212,5902,60693,100651.50
2011-05-112,5522,6612,5522,632216,700658
2011-05-102,6862,6942,5912,593193,600648.25
2011-05-092,6002,6802,5972,665181,100666.25
2011-05-062,5612,6092,5502,60971,400652.25
2011-05-022,6172,6172,5772,58181,500645.25
2011-04-282,5932,5982,5392,573313,000643.25
2011-04-272,5602,6602,5432,543968,300635.75
2011-04-262,5612,5612,5002,525174,800631.25
2011-04-252,5502,5592,4852,552159,000638
2011-04-222,6052,6202,5602,577136,800644.25
2011-04-212,6742,6742,6022,622181,400655.50
2011-04-202,6702,6862,6112,660334,600665
2011-04-192,5902,6932,5622,690520,700672.50
2011-04-182,5682,6042,5522,570282,000642.50
2011-04-152,5272,5692,5092,535299,800633.75
2011-04-142,4902,5502,4682,502265,600625.50
2011-04-132,5222,5372,4582,493222,000623.25
2011-04-122,5452,5972,5202,541261,800635.25
2011-04-112,5892,6072,5312,595270,000648.75
2011-04-082,5902,5902,4752,541324,900635.25
2011-04-072,5002,5972,4882,589708,300647.25
2011-04-062,3252,5152,3152,478650,100619.50
2011-04-052,2952,3272,2822,325186,200581.25
2011-04-042,2612,3002,2592,28180,600570.25
2011-04-012,3002,3082,2422,27572,300568.75
2011-03-312,3002,3082,2602,300137,500575
2011-03-302,2692,2962,2402,26677,800566.50
2011-03-292,2722,2872,1852,237114,300559.25
2011-03-282,4002,4252,3202,350261,400587.50
2011-03-252,2992,4002,2642,390580,500597.50
2011-03-242,1852,3002,1602,300357,600575
2011-03-232,1552,2022,1352,148148,400537
2011-03-222,1492,1922,1102,140169,400535
2011-03-182,1242,1262,1002,11083,100527.50
2011-03-172,1002,1242,0202,110114,800527.50
2011-03-162,1202,1512,0602,125274,600531.25
2011-03-152,1512,1512,0002,125471,200531.25
2011-03-142,0702,2322,0242,151886,100537.75
2011-03-112,1002,3202,1002,2215,812,100555.25

分割・併合履歴 : [2013-09-26]1株→4株