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 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 3,775 | 3,780 | 3,750 | 3,765 | 85,100 | 941.25 |
| 2011-12-29 | 3,710 | 3,760 | 3,700 | 3,760 | 51,700 | 940 |
| 2011-12-28 | 3,660 | 3,755 | 3,660 | 3,730 | 120,700 | 932.50 |
| 2011-12-27 | 3,585 | 3,690 | 3,585 | 3,675 | 61,800 | 918.75 |
| 2011-12-26 | 3,580 | 3,635 | 3,580 | 3,600 | 43,100 | 900 |
| 2011-12-22 | 3,685 | 3,685 | 3,625 | 3,660 | 39,800 | 915 |
| 2011-12-21 | 3,610 | 3,680 | 3,610 | 3,665 | 61,900 | 916.25 |
| 2011-12-20 | 3,605 | 3,650 | 3,570 | 3,605 | 60,600 | 901.25 |
| 2011-12-19 | 3,580 | 3,630 | 3,550 | 3,600 | 68,300 | 900 |
| 2011-12-16 | 3,565 | 3,615 | 3,530 | 3,600 | 90,300 | 900 |
| 2011-12-15 | 3,585 | 3,605 | 3,560 | 3,565 | 52,200 | 891.25 |
| 2011-12-14 | 3,680 | 3,680 | 3,555 | 3,620 | 115,900 | 905 |
| 2011-12-13 | 3,690 | 3,715 | 3,670 | 3,700 | 46,400 | 925 |
| 2011-12-12 | 3,700 | 3,760 | 3,685 | 3,735 | 108,600 | 933.75 |
| 2011-12-09 | 3,730 | 3,730 | 3,645 | 3,710 | 62,900 | 927.50 |
| 2011-12-08 | 3,700 | 3,745 | 3,700 | 3,725 | 81,500 | 931.25 |
| 2011-12-07 | 3,675 | 3,700 | 3,660 | 3,700 | 76,100 | 925 |
| 2011-12-06 | 3,605 | 3,695 | 3,600 | 3,635 | 118,000 | 908.75 |
| 2011-12-05 | 3,550 | 3,605 | 3,550 | 3,565 | 56,700 | 891.25 |
| 2011-12-02 | 3,660 | 3,660 | 3,580 | 3,590 | 80,800 | 897.50 |
| 2011-12-01 | 3,670 | 3,735 | 3,615 | 3,660 | 168,700 | 915 |
| 2011-11-30 | 3,465 | 3,665 | 3,455 | 3,665 | 511,100 | 916.25 |
| 2011-11-29 | 3,415 | 3,455 | 3,375 | 3,435 | 102,700 | 858.75 |
| 2011-11-28 | 3,435 | 3,440 | 3,380 | 3,405 | 50,300 | 851.25 |
| 2011-11-25 | 3,330 | 3,375 | 3,320 | 3,365 | 65,800 | 841.25 |
| 2011-11-24 | 3,325 | 3,370 | 3,320 | 3,330 | 52,700 | 832.50 |
| 2011-11-22 | 3,350 | 3,425 | 3,350 | 3,420 | 68,200 | 855 |
| 2011-11-21 | 3,300 | 3,430 | 3,300 | 3,390 | 70,300 | 847.50 |
| 2011-11-18 | 3,235 | 3,355 | 3,210 | 3,295 | 89,100 | 823.75 |
| 2011-11-17 | 3,240 | 3,265 | 3,210 | 3,220 | 87,500 | 805 |
| 2011-11-16 | 3,370 | 3,385 | 3,300 | 3,300 | 54,400 | 825 |
| 2011-11-15 | 3,410 | 3,425 | 3,370 | 3,405 | 50,300 | 851.25 |
| 2011-11-14 | 3,400 | 3,445 | 3,400 | 3,435 | 43,100 | 858.75 |
| 2011-11-11 | 3,400 | 3,440 | 3,380 | 3,390 | 71,700 | 847.50 |
| 2011-11-10 | 3,345 | 3,460 | 3,335 | 3,395 | 113,000 | 848.75 |
| 2011-11-09 | 3,290 | 3,375 | 3,290 | 3,365 | 91,700 | 841.25 |
| 2011-11-08 | 3,325 | 3,410 | 3,325 | 3,350 | 104,400 | 837.50 |
| 2011-11-07 | 3,330 | 3,350 | 3,285 | 3,305 | 121,200 | 826.25 |
| 2011-11-04 | 3,385 | 3,420 | 3,350 | 3,360 | 88,500 | 840 |
| 2011-11-02 | 3,390 | 3,470 | 3,365 | 3,400 | 134,600 | 850 |
| 2011-11-01 | 3,565 | 3,565 | 3,385 | 3,450 | 287,300 | 862.50 |
| 2011-10-31 | 3,605 | 3,650 | 3,505 | 3,605 | 292,800 | 901.25 |
| 2011-10-28 | 3,575 | 3,610 | 3,355 | 3,495 | 434,000 | 873.75 |
| 2011-10-27 | 3,650 | 3,675 | 3,545 | 3,575 | 163,500 | 893.75 |
| 2011-10-26 | 3,705 | 3,725 | 3,675 | 3,680 | 66,900 | 920 |
| 2011-10-25 | 3,705 | 3,755 | 3,705 | 3,740 | 47,300 | 935 |
| 2011-10-24 | 3,760 | 3,770 | 3,705 | 3,735 | 71,300 | 933.75 |
| 2011-10-21 | 3,890 | 3,895 | 3,735 | 3,755 | 89,800 | 938.75 |
| 2011-10-20 | 3,925 | 3,925 | 3,865 | 3,885 | 30,700 | 971.25 |
| 2011-10-19 | 3,860 | 3,915 | 3,840 | 3,905 | 163,900 | 976.25 |
| 2011-10-18 | 3,835 | 3,885 | 3,815 | 3,835 | 172,200 | 958.75 |
| 2011-10-17 | 3,695 | 3,780 | 3,690 | 3,755 | 58,200 | 938.75 |
| 2011-10-14 | 3,710 | 3,735 | 3,685 | 3,695 | 88,700 | 923.75 |
| 2011-10-13 | 3,805 | 3,805 | 3,700 | 3,775 | 79,100 | 943.75 |
| 2011-10-12 | 3,780 | 3,830 | 3,780 | 3,800 | 40,300 | 950 |
| 2011-10-11 | 3,860 | 3,860 | 3,805 | 3,815 | 74,700 | 953.75 |
| 2011-10-07 | 3,900 | 3,900 | 3,850 | 3,855 | 30,700 | 963.75 |
| 2011-10-06 | 3,880 | 3,900 | 3,860 | 3,900 | 76,900 | 975 |
| 2011-10-05 | 3,845 | 3,890 | 3,825 | 3,875 | 59,200 | 968.75 |
| 2011-10-04 | 3,820 | 3,840 | 3,780 | 3,800 | 83,800 | 950 |
| 2011-10-03 | 3,820 | 3,875 | 3,770 | 3,850 | 123,600 | 962.50 |
| 2011-09-30 | 3,880 | 3,900 | 3,840 | 3,850 | 87,500 | 962.50 |
| 2011-09-29 | 3,815 | 3,860 | 3,780 | 3,855 | 71,500 | 963.75 |
| 2011-09-28 | 3,830 | 3,850 | 3,780 | 3,820 | 44,300 | 955 |
| 2011-09-27 | 3,800 | 3,840 | 3,765 | 3,795 | 62,000 | 948.75 |
| 2011-09-26 | 3,650 | 3,800 | 3,590 | 3,755 | 121,000 | 938.75 |
| 2011-09-22 | 3,750 | 3,785 | 3,625 | 3,660 | 90,000 | 915 |
| 2011-09-21 | 3,860 | 3,950 | 3,725 | 3,750 | 136,400 | 937.50 |
| 2011-09-20 | 3,800 | 3,945 | 3,780 | 3,860 | 110,500 | 965 |
| 2011-09-16 | 3,690 | 3,915 | 3,650 | 3,850 | 179,200 | 962.50 |
| 2011-09-15 | 3,760 | 3,780 | 3,655 | 3,685 | 50,100 | 921.25 |
| 2011-09-14 | 3,735 | 3,785 | 3,710 | 3,750 | 40,200 | 937.50 |
| 2011-09-13 | 3,790 | 3,800 | 3,715 | 3,740 | 57,600 | 935 |
| 2011-09-12 | 3,795 | 3,890 | 3,730 | 3,785 | 125,000 | 946.25 |
| 2011-09-09 | 3,730 | 3,790 | 3,700 | 3,790 | 142,900 | 947.50 |
| 2011-09-08 | 3,630 | 3,690 | 3,630 | 3,660 | 68,400 | 915 |
| 2011-09-07 | 3,595 | 3,650 | 3,565 | 3,630 | 132,600 | 907.50 |
| 2011-09-06 | 3,465 | 3,525 | 3,435 | 3,515 | 114,300 | 878.75 |
| 2011-09-05 | 3,470 | 3,470 | 3,400 | 3,430 | 141,000 | 857.50 |
| 2011-09-02 | 3,505 | 3,525 | 3,445 | 3,490 | 137,100 | 872.50 |
| 2011-09-01 | 3,630 | 3,635 | 3,545 | 3,560 | 95,000 | 890 |
| 2011-08-31 | 3,695 | 3,700 | 3,560 | 3,630 | 95,900 | 907.50 |
| 2011-08-30 | 3,685 | 3,720 | 3,660 | 3,685 | 69,400 | 921.25 |
| 2011-08-29 | 3,610 | 3,660 | 3,605 | 3,650 | 64,800 | 912.50 |
| 2011-08-26 | 3,500 | 3,615 | 3,500 | 3,610 | 85,700 | 902.50 |
| 2011-08-25 | 3,535 | 3,590 | 3,490 | 3,495 | 96,300 | 873.75 |
| 2011-08-24 | 3,580 | 3,680 | 3,520 | 3,530 | 159,200 | 882.50 |
| 2011-08-23 | 3,450 | 3,590 | 3,435 | 3,590 | 186,900 | 897.50 |
| 2011-08-22 | 3,445 | 3,475 | 3,385 | 3,405 | 82,900 | 851.25 |
| 2011-08-19 | 3,320 | 3,475 | 3,265 | 3,415 | 117,700 | 853.75 |
| 2011-08-18 | 3,385 | 3,450 | 3,380 | 3,390 | 70,600 | 847.50 |
| 2011-08-17 | 3,380 | 3,455 | 3,375 | 3,420 | 87,000 | 855 |
| 2011-08-16 | 3,495 | 3,515 | 3,365 | 3,405 | 207,200 | 851.25 |
| 2011-08-15 | 3,290 | 3,450 | 3,290 | 3,425 | 202,500 | 856.25 |
| 2011-08-12 | 3,180 | 3,250 | 3,140 | 3,250 | 136,300 | 812.50 |
| 2011-08-11 | 2,990 | 3,170 | 2,990 | 3,145 | 85,600 | 786.25 |
| 2011-08-10 | 3,000 | 3,085 | 2,980 | 3,060 | 88,300 | 765 |
| 2011-08-09 | 2,930 | 2,965 | 2,893 | 2,959 | 110,000 | 739.75 |
| 2011-08-08 | 3,015 | 3,085 | 2,991 | 2,998 | 62,400 | 749.50 |
| 2011-08-05 | 2,925 | 3,100 | 2,911 | 3,070 | 129,300 | 767.50 |
| 2011-08-04 | 3,050 | 3,120 | 3,025 | 3,045 | 139,800 | 761.25 |
| 2011-08-03 | 3,090 | 3,130 | 3,080 | 3,095 | 212,400 | 773.75 |
| 2011-08-02 | 3,210 | 3,225 | 3,180 | 3,185 | 75,300 | 796.25 |
| 2011-08-01 | 3,205 | 3,300 | 3,205 | 3,240 | 72,300 | 810 |
| 2011-07-29 | 3,300 | 3,300 | 3,190 | 3,240 | 91,500 | 810 |
| 2011-07-28 | 3,245 | 3,260 | 3,190 | 3,220 | 85,200 | 805 |
| 2011-07-27 | 3,300 | 3,300 | 3,265 | 3,280 | 55,000 | 820 |
| 2011-07-26 | 3,295 | 3,310 | 3,275 | 3,295 | 46,900 | 823.75 |
| 2011-07-25 | 3,300 | 3,315 | 3,255 | 3,270 | 145,800 | 817.50 |
| 2011-07-22 | 3,270 | 3,335 | 3,215 | 3,275 | 155,800 | 818.75 |
| 2011-07-21 | 3,165 | 3,370 | 3,160 | 3,240 | 325,600 | 810 |
| 2011-07-20 | 3,150 | 3,180 | 3,125 | 3,160 | 122,800 | 790 |
| 2011-07-19 | 3,100 | 3,120 | 3,065 | 3,105 | 85,300 | 776.25 |
| 2011-07-15 | 3,100 | 3,145 | 3,070 | 3,110 | 76,600 | 777.50 |
| 2011-07-14 | 3,140 | 3,150 | 3,060 | 3,105 | 79,300 | 776.25 |
| 2011-07-13 | 3,115 | 3,170 | 3,115 | 3,140 | 130,600 | 785 |
| 2011-07-12 | 3,085 | 3,160 | 3,085 | 3,105 | 147,100 | 776.25 |
| 2011-07-11 | 3,020 | 3,140 | 3,020 | 3,100 | 137,000 | 775 |
| 2011-07-08 | 3,110 | 3,180 | 3,015 | 3,020 | 357,400 | 755 |
| 2011-07-07 | 2,899 | 3,390 | 2,880 | 3,155 | 769,900 | 788.75 |
| 2011-07-06 | 2,761 | 3,010 | 2,748 | 2,887 | 570,900 | 721.75 |
| 2011-07-05 | 2,801 | 2,850 | 2,770 | 2,782 | 159,000 | 695.50 |
| 2011-07-04 | 2,831 | 2,870 | 2,800 | 2,829 | 78,100 | 707.25 |
| 2011-07-01 | 2,877 | 2,878 | 2,805 | 2,831 | 97,000 | 707.75 |
| 2011-06-30 | 2,900 | 2,902 | 2,852 | 2,879 | 85,600 | 719.75 |
| 2011-06-29 | 2,907 | 2,914 | 2,793 | 2,878 | 180,900 | 719.50 |
| 2011-06-28 | 2,948 | 2,948 | 2,842 | 2,881 | 251,300 | 720.25 |
| 2011-06-27 | 2,860 | 2,948 | 2,850 | 2,924 | 285,400 | 731 |
| 2011-06-24 | 2,760 | 2,886 | 2,760 | 2,850 | 276,200 | 712.50 |
| 2011-06-23 | 2,781 | 2,792 | 2,732 | 2,759 | 301,800 | 689.75 |
| 2011-06-22 | 2,700 | 2,875 | 2,695 | 2,810 | 332,400 | 702.50 |
| 2011-06-21 | 2,700 | 2,725 | 2,682 | 2,725 | 272,700 | 681.25 |
| 2011-06-20 | 2,632 | 2,710 | 2,620 | 2,692 | 234,300 | 673 |
| 2011-06-17 | 2,600 | 2,661 | 2,596 | 2,635 | 226,600 | 658.75 |
| 2011-06-16 | 2,580 | 2,590 | 2,553 | 2,570 | 55,300 | 642.50 |
| 2011-06-15 | 2,532 | 2,610 | 2,523 | 2,602 | 126,400 | 650.50 |
| 2011-06-14 | 2,444 | 2,550 | 2,428 | 2,548 | 110,500 | 637 |
| 2011-06-13 | 2,420 | 2,479 | 2,420 | 2,453 | 60,500 | 613.25 |
| 2011-06-10 | 2,473 | 2,484 | 2,454 | 2,459 | 71,400 | 614.75 |
| 2011-06-09 | 2,491 | 2,510 | 2,457 | 2,472 | 105,500 | 618 |
| 2011-06-08 | 2,500 | 2,519 | 2,481 | 2,515 | 137,000 | 628.75 |
| 2011-06-07 | 2,520 | 2,524 | 2,430 | 2,450 | 264,800 | 612.50 |
| 2011-06-06 | 2,540 | 2,555 | 2,525 | 2,531 | 89,900 | 632.75 |
| 2011-06-03 | 2,578 | 2,587 | 2,547 | 2,551 | 119,900 | 637.75 |
| 2011-06-02 | 2,582 | 2,599 | 2,582 | 2,584 | 27,000 | 646 |
| 2011-06-01 | 2,623 | 2,623 | 2,580 | 2,612 | 50,100 | 653 |
| 2011-05-31 | 2,629 | 2,638 | 2,600 | 2,615 | 64,600 | 653.75 |
| 2011-05-30 | 2,588 | 2,638 | 2,585 | 2,619 | 85,000 | 654.75 |
| 2011-05-27 | 2,602 | 2,615 | 2,595 | 2,597 | 25,200 | 649.25 |
| 2011-05-26 | 2,627 | 2,628 | 2,606 | 2,620 | 47,800 | 655 |
| 2011-05-25 | 2,615 | 2,628 | 2,600 | 2,627 | 71,200 | 656.75 |
| 2011-05-24 | 2,603 | 2,621 | 2,585 | 2,615 | 86,400 | 653.75 |
| 2011-05-23 | 2,595 | 2,629 | 2,565 | 2,626 | 97,400 | 656.50 |
| 2011-05-20 | 2,575 | 2,600 | 2,565 | 2,596 | 92,200 | 649 |
| 2011-05-19 | 2,560 | 2,598 | 2,560 | 2,575 | 59,400 | 643.75 |
| 2011-05-18 | 2,497 | 2,599 | 2,497 | 2,588 | 125,700 | 647 |
| 2011-05-17 | 2,480 | 2,486 | 2,444 | 2,481 | 74,900 | 620.25 |
| 2011-05-16 | 2,546 | 2,546 | 2,486 | 2,494 | 90,700 | 623.50 |
| 2011-05-13 | 2,581 | 2,603 | 2,555 | 2,563 | 81,500 | 640.75 |
| 2011-05-12 | 2,600 | 2,621 | 2,590 | 2,606 | 93,100 | 651.50 |
| 2011-05-11 | 2,552 | 2,661 | 2,552 | 2,632 | 216,700 | 658 |
| 2011-05-10 | 2,686 | 2,694 | 2,591 | 2,593 | 193,600 | 648.25 |
| 2011-05-09 | 2,600 | 2,680 | 2,597 | 2,665 | 181,100 | 666.25 |
| 2011-05-06 | 2,561 | 2,609 | 2,550 | 2,609 | 71,400 | 652.25 |
| 2011-05-02 | 2,617 | 2,617 | 2,577 | 2,581 | 81,500 | 645.25 |
| 2011-04-28 | 2,593 | 2,598 | 2,539 | 2,573 | 313,000 | 643.25 |
| 2011-04-27 | 2,560 | 2,660 | 2,543 | 2,543 | 968,300 | 635.75 |
| 2011-04-26 | 2,561 | 2,561 | 2,500 | 2,525 | 174,800 | 631.25 |
| 2011-04-25 | 2,550 | 2,559 | 2,485 | 2,552 | 159,000 | 638 |
| 2011-04-22 | 2,605 | 2,620 | 2,560 | 2,577 | 136,800 | 644.25 |
| 2011-04-21 | 2,674 | 2,674 | 2,602 | 2,622 | 181,400 | 655.50 |
| 2011-04-20 | 2,670 | 2,686 | 2,611 | 2,660 | 334,600 | 665 |
| 2011-04-19 | 2,590 | 2,693 | 2,562 | 2,690 | 520,700 | 672.50 |
| 2011-04-18 | 2,568 | 2,604 | 2,552 | 2,570 | 282,000 | 642.50 |
| 2011-04-15 | 2,527 | 2,569 | 2,509 | 2,535 | 299,800 | 633.75 |
| 2011-04-14 | 2,490 | 2,550 | 2,468 | 2,502 | 265,600 | 625.50 |
| 2011-04-13 | 2,522 | 2,537 | 2,458 | 2,493 | 222,000 | 623.25 |
| 2011-04-12 | 2,545 | 2,597 | 2,520 | 2,541 | 261,800 | 635.25 |
| 2011-04-11 | 2,589 | 2,607 | 2,531 | 2,595 | 270,000 | 648.75 |
| 2011-04-08 | 2,590 | 2,590 | 2,475 | 2,541 | 324,900 | 635.25 |
| 2011-04-07 | 2,500 | 2,597 | 2,488 | 2,589 | 708,300 | 647.25 |
| 2011-04-06 | 2,325 | 2,515 | 2,315 | 2,478 | 650,100 | 619.50 |
| 2011-04-05 | 2,295 | 2,327 | 2,282 | 2,325 | 186,200 | 581.25 |
| 2011-04-04 | 2,261 | 2,300 | 2,259 | 2,281 | 80,600 | 570.25 |
| 2011-04-01 | 2,300 | 2,308 | 2,242 | 2,275 | 72,300 | 568.75 |
| 2011-03-31 | 2,300 | 2,308 | 2,260 | 2,300 | 137,500 | 575 |
| 2011-03-30 | 2,269 | 2,296 | 2,240 | 2,266 | 77,800 | 566.50 |
| 2011-03-29 | 2,272 | 2,287 | 2,185 | 2,237 | 114,300 | 559.25 |
| 2011-03-28 | 2,400 | 2,425 | 2,320 | 2,350 | 261,400 | 587.50 |
| 2011-03-25 | 2,299 | 2,400 | 2,264 | 2,390 | 580,500 | 597.50 |
| 2011-03-24 | 2,185 | 2,300 | 2,160 | 2,300 | 357,600 | 575 |
| 2011-03-23 | 2,155 | 2,202 | 2,135 | 2,148 | 148,400 | 537 |
| 2011-03-22 | 2,149 | 2,192 | 2,110 | 2,140 | 169,400 | 535 |
| 2011-03-18 | 2,124 | 2,126 | 2,100 | 2,110 | 83,100 | 527.50 |
| 2011-03-17 | 2,100 | 2,124 | 2,020 | 2,110 | 114,800 | 527.50 |
| 2011-03-16 | 2,120 | 2,151 | 2,060 | 2,125 | 274,600 | 531.25 |
| 2011-03-15 | 2,151 | 2,151 | 2,000 | 2,125 | 471,200 | 531.25 |
| 2011-03-14 | 2,070 | 2,232 | 2,024 | 2,151 | 886,100 | 537.75 |
| 2011-03-11 | 2,100 | 2,320 | 2,100 | 2,221 | 5,812,100 | 555.25 |
分割・併合履歴 ： [2013-09-26]1株→4株
