2229 カルビー(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-286,0506,1106,0206,100144,4001,525
2012-12-276,1406,1606,0506,090161,6001,522.50
2012-12-266,2806,2806,1006,140155,5001,535
2012-12-256,4206,4306,2106,230182,2001,557.50
2012-12-216,1606,4006,1506,340430,6001,585
2012-12-206,1706,3306,1206,160383,3001,540
2012-12-195,9306,1705,8806,130392,1001,532.50
2012-12-186,0806,1205,9305,980331,6001,495
2012-12-176,1206,1806,0606,140235,9001,535
2012-12-146,1606,2906,0806,150596,3001,537.50
2012-12-136,2506,2506,0306,070590,2001,517.50
2012-12-126,5606,5606,3006,300490,9001,575
2012-12-116,7006,7006,5106,540269,1001,635
2012-12-106,7206,7406,6206,650183,5001,662.50
2012-12-076,7206,7506,7106,750133,1001,687.50
2012-12-066,8606,8606,6706,700318,5001,675
2012-12-056,8806,8806,8106,860175,2001,715
2012-12-046,7606,9106,7006,890334,3001,722.50
2012-12-036,7406,7806,6806,700261,3001,675
2012-11-306,7806,8706,7306,7301,136,2001,682.50
2012-11-296,9006,9106,7406,860367,2001,715
2012-11-286,9306,9406,8206,880303,0001,720
2012-11-276,8206,9606,7706,870649,5001,717.50
2012-11-266,5306,7806,4906,710717,5001,677.50
2012-11-226,8806,8906,6206,6801,052,3001,670
2012-11-217,1107,2006,8906,950928,6001,737.50
2012-11-207,1807,3307,1507,260273,5001,815
2012-11-197,0107,3006,9107,280407,2001,820
2012-11-167,1107,1306,8107,020667,0001,755
2012-11-157,1707,3407,1407,140351,4001,785
2012-11-147,1707,2207,1307,140150,0001,785
2012-11-137,2607,3107,1507,170163,0001,792.50
2012-11-127,3407,3707,2407,260162,3001,815
2012-11-097,1507,3807,1007,340260,0001,835
2012-11-087,1607,2707,1507,170140,4001,792.50
2012-11-077,2807,3507,1707,230231,2001,807.50
2012-11-067,4207,4207,2807,300192,6001,825
2012-11-057,4407,5307,3807,430198,8001,857.50
2012-11-027,3007,5207,2307,470583,0001,867.50
2012-11-017,3607,4006,9907,220518,6001,805
2012-10-317,3207,3507,2507,330240,2001,832.50
2012-10-307,4207,4207,2707,270344,2001,817.50
2012-10-297,3907,4207,2707,390323,4001,847.50
2012-10-267,4507,4507,3007,360282,3001,840
2012-10-257,2407,3907,2207,330354,4001,832.50
2012-10-247,0907,1907,0907,170165,7001,792.50
2012-10-237,0507,2007,0307,100325,0001,775
2012-10-226,9607,0306,8507,000209,3001,750
2012-10-197,1607,1606,9707,010346,9001,752.50
2012-10-186,9407,2106,9307,200373,9001,800
2012-10-176,8406,9006,7406,900217,3001,725
2012-10-166,7606,8706,7406,830130,8001,707.50
2012-10-156,8206,8206,7006,780131,8001,695
2012-10-126,8406,8706,7406,840177,2001,710
2012-10-116,8206,8506,7306,800208,3001,700
2012-10-106,7806,9006,7506,840247,6001,710
2012-10-096,5906,7806,5606,780214,8001,695
2012-10-056,5906,6406,5106,560229,9001,640
2012-10-046,5406,5906,4106,550230,2001,637.50
2012-10-036,5706,6906,4606,480225,4001,620
2012-10-026,7306,7306,4806,490306,7001,622.50
2012-10-016,8106,8106,6506,740162,2001,685
2012-09-286,7406,8806,7006,840229,9001,710
2012-09-276,8806,9306,6406,780392,1001,695
2012-09-266,6006,8206,5506,800365,5001,700
2012-09-256,3706,5706,3506,550336,1001,637.50
2012-09-246,2006,3506,1506,340247,4001,585
2012-09-216,0806,2606,0706,240313,3001,560
2012-09-205,8306,0705,8206,010247,7001,502.50
2012-09-195,8405,9605,8005,820160,8001,455
2012-09-186,0306,0405,7705,800247,2001,450
2012-09-146,2606,2606,0106,030181,2001,507.50
2012-09-136,2406,2806,2306,23064,2001,557.50
2012-09-126,1306,2806,1106,280139,3001,570
2012-09-116,0306,1405,9906,130102,6001,532.50
2012-09-106,0206,0705,9706,040106,0001,510
2012-09-076,0306,1105,9306,020148,0001,505
2012-09-066,0706,1206,0106,080157,8001,520
2012-09-056,0006,1805,9806,100245,0001,525
2012-09-046,2906,2906,0106,030200,2001,507.50
2012-09-036,2406,3106,1806,280185,8001,570
2012-08-316,2006,2706,1606,190157,3001,547.50
2012-08-306,2806,3306,1506,160210,2001,540
2012-08-296,0506,3706,0506,240410,3001,560
2012-08-285,9406,0405,9206,030224,2001,507.50
2012-08-275,8705,9305,8705,90091,2001,475
2012-08-245,9105,9105,8405,86079,7001,465
2012-08-235,8905,9005,8405,89053,9001,472.50
2012-08-225,8605,9005,7805,89090,1001,472.50
2012-08-215,7205,8905,7205,850108,4001,462.50
2012-08-205,7405,7905,7005,72066,7001,430
2012-08-175,8005,8105,7205,74088,0001,435
2012-08-165,8605,9005,7505,810189,6001,452.50
2012-08-155,8105,9005,7705,820156,6001,455
2012-08-145,6905,8005,6805,780144,3001,445
2012-08-135,5005,6305,4805,62073,2001,405
2012-08-105,5205,6005,4905,57082,3001,392.50
2012-08-095,6105,6105,5005,550116,6001,387.50
2012-08-085,6805,7005,5905,60099,5001,400
2012-08-075,6005,7805,6005,670116,2001,417.50
2012-08-065,5805,6205,5505,56094,9001,390
2012-08-035,5205,6305,4505,61098,1001,402.50
2012-08-025,5705,6405,4905,540138,8001,385
2012-08-015,4605,5605,4205,560206,4001,390
2012-07-315,3005,4805,2905,460156,3001,365
2012-07-305,2905,3005,2305,29068,7001,322.50
2012-07-275,2805,3005,2305,26089,8001,315
2012-07-265,2305,2705,1605,250111,7001,312.50
2012-07-255,0505,2405,0505,170105,8001,292.50
2012-07-245,0705,1005,0505,08075,2001,270
2012-07-235,0705,1505,0405,06074,6001,265
2012-07-205,1905,2105,1405,17074,4001,292.50
2012-07-195,2905,3405,1805,200125,5001,300
2012-07-185,1805,2605,1805,250120,7001,312.50
2012-07-175,2405,2705,1105,150154,9001,287.50
2012-07-135,2005,2505,0905,230211,7001,307.50
2012-07-125,3305,3305,2105,220174,7001,305
2012-07-115,4405,4405,2905,370116,3001,342.50
2012-07-105,4505,5305,4305,430209,7001,357.50
2012-07-095,3405,4605,3405,440125,4001,360
2012-07-065,3305,4505,3105,370184,4001,342.50
2012-07-055,3005,3305,2705,310152,1001,327.50
2012-07-045,3405,3805,3305,350198,0001,337.50
2012-07-035,3405,4505,3005,410287,2001,352.50
2012-07-025,0305,2704,9905,260195,7001,315
2012-06-295,0005,0204,9654,99589,2001,248.75
2012-06-285,0405,0404,9655,00065,0001,250
2012-06-274,9555,0204,9505,02074,5001,255
2012-06-264,9354,9354,9004,93082,0001,232.50
2012-06-254,8604,9704,8404,935125,4001,233.75
2012-06-224,8704,8754,8204,85580,5001,213.75
2012-06-214,8004,8904,7904,88581,5001,221.25
2012-06-204,7304,8004,7154,79556,0001,198.75
2012-06-194,7004,7554,6604,71044,9001,177.50
2012-06-184,6404,7104,6404,69546,0001,173.75
2012-06-154,6504,7204,6504,70542,9001,176.25
2012-06-144,6104,6604,6104,65057,8001,162.50
2012-06-134,6804,7004,6304,66565,5001,166.25
2012-06-124,7004,7354,6804,70553,6001,176.25
2012-06-114,7204,7554,6904,70059,9001,175
2012-06-084,7654,7904,6804,71580,7001,178.75
2012-06-074,6504,7654,6054,755126,4001,188.75
2012-06-064,6204,6554,6004,62068,6001,155
2012-06-054,6354,6604,6054,63555,2001,158.75
2012-06-044,5454,6404,5454,62073,6001,155
2012-06-014,5704,6454,5704,61598,1001,153.75
2012-05-314,4704,6754,4204,675253,5001,168.75
2012-05-304,4804,5204,4204,465130,7001,116.25
2012-05-294,2554,4604,2404,455171,3001,113.75
2012-05-284,2904,2954,1954,21579,0001,053.75
2012-05-254,2304,2704,1904,210151,1001,052.50
2012-05-244,2104,3154,2104,25575,5001,063.75
2012-05-234,3204,3404,2554,28074,2001,070
2012-05-224,3004,3454,2704,33087,9001,082.50
2012-05-214,2554,3604,2554,32063,3001,080
2012-05-184,3504,3704,3054,325113,7001,081.25
2012-05-174,4454,4604,4004,43575,1001,108.75
2012-05-164,4204,4954,3654,410102,6001,102.50
2012-05-154,4004,4954,3604,465137,8001,116.25
2012-05-144,4004,5254,4004,480114,2001,120
2012-05-114,6404,6404,5304,53097,2001,132.50
2012-05-104,5904,6754,5154,640150,0001,160
2012-05-094,6804,6904,5804,620301,7001,155
2012-05-084,7604,8304,6804,785213,4001,196.25
2012-05-074,7854,8404,7204,755122,8001,188.75
2012-05-024,8404,8804,7904,88081,3001,220
2012-05-014,8704,8754,8154,820109,8001,205
2012-04-274,8404,8654,7504,845241,9001,211.25
2012-04-264,7204,8504,7104,785386,4001,196.25
2012-04-254,6354,7104,6254,695145,5001,173.75
2012-04-244,6754,7254,6304,700121,6001,175
2012-04-234,7254,7604,6704,67583,2001,168.75
2012-04-204,6254,7404,6254,730129,3001,182.50
2012-04-194,7804,7804,6004,610246,3001,152.50
2012-04-184,8454,8454,7404,785156,5001,196.25
2012-04-174,8804,8854,7104,750225,5001,187.50
2012-04-164,7354,9254,7354,905270,2001,226.25
2012-04-134,6304,8104,6304,730244,8001,182.50
2012-04-124,5604,6604,5554,615134,2001,153.75
2012-04-114,5704,6354,5254,585213,0001,146.25
2012-04-104,3554,6454,3404,590353,0001,147.50
2012-04-094,2304,3304,1754,300114,6001,075
2012-04-064,2404,2904,1504,230103,3001,057.50
2012-04-054,2004,3304,2004,310174,7001,077.50
2012-04-044,1504,2304,1504,200108,5001,050
2012-04-034,0854,1204,0704,115112,0001,028.75
2012-04-024,1904,1904,0954,135108,0001,033.75
2012-03-304,0004,2753,9704,215264,4001,053.75
2012-03-293,8604,0553,8604,015301,2001,003.75
2012-03-283,8403,8853,8003,85562,800963.75
2012-03-273,8153,8953,8153,89081,600972.50
2012-03-263,8253,8503,8153,84036,800960
2012-03-233,8403,8453,8153,82029,300955
2012-03-223,7703,8353,7453,83559,900958.75
2012-03-213,7903,8003,7503,75537,700938.75
2012-03-193,8153,8203,7953,80522,700951.25
2012-03-163,7853,8153,7703,81558,200953.75
2012-03-153,8003,8153,7803,79041,100947.50
2012-03-143,8003,8103,7803,79552,700948.75
2012-03-133,7653,7953,7603,79033,500947.50
2012-03-123,8003,8003,7703,77544,000943.75
2012-03-093,8003,8103,7903,805110,200951.25
2012-03-083,7903,8003,7653,79046,000947.50
2012-03-073,7503,8003,7403,77049,400942.50
2012-03-063,7903,8203,7653,81050,700952.50
2012-03-053,7453,7853,7403,77046,900942.50
2012-03-023,7803,8003,7603,80050,200950
2012-03-013,7903,8003,7303,75080,000937.50
2012-02-293,7753,8453,7603,800127,200950
2012-02-283,6953,7703,6703,74586,800936.25
2012-02-273,6953,6953,6603,69532,300923.75
2012-02-243,6653,6953,6503,67044,900917.50
2012-02-233,7053,7053,6453,67056,500917.50
2012-02-223,6253,7053,6103,705105,900926.25
2012-02-213,5803,6153,5453,60580,400901.25
2012-02-203,6253,6303,5703,58068,400895
2012-02-173,6003,6153,5853,59552,300898.75
2012-02-163,6053,6103,5803,595119,700898.75
2012-02-153,6753,6753,6053,61586,500903.75
2012-02-143,6203,6753,6103,66572,400916.25
2012-02-133,6253,6353,6103,62524,500906.25
2012-02-103,6453,6453,6153,63572,700908.75
2012-02-093,6453,6453,6053,62599,900906.25
2012-02-083,5353,6003,5303,60095,700900
2012-02-073,6203,6303,4803,500304,600875
2012-02-063,6703,6753,6453,660133,700915
2012-02-033,6653,7253,6603,71085,900927.50
2012-02-023,7153,7203,6703,68087,000920
2012-02-013,7353,8203,6903,750114,300937.50
2012-01-313,7453,7503,7003,72079,000930
2012-01-303,7453,7753,7253,74078,100935
2012-01-273,7553,7853,7203,74553,600936.25
2012-01-263,7003,7453,6553,72575,300931.25
2012-01-253,7803,7803,7003,720132,400930
2012-01-243,8253,8253,7753,79578,900948.75
2012-01-233,8003,8303,7853,82553,100956.25
2012-01-203,8253,8303,8103,82537,400956.25
2012-01-193,8353,8353,7853,82576,000956.25
2012-01-183,8303,8653,8253,82551,300956.25
2012-01-173,8053,8503,7953,84565,500961.25
2012-01-163,7203,8053,7203,80089,900950
2012-01-133,7753,7903,7653,77549,800943.75
2012-01-123,7803,7803,7553,76534,800941.25
2012-01-113,7503,7803,7503,77027,000942.50
2012-01-103,7553,7603,7153,73055,600932.50
2012-01-063,6903,7253,6753,72597,000931.25
2012-01-053,7703,7953,6403,72560,200931.25
2012-01-043,7803,8303,7053,760113,300940

分割・併合履歴 : [2013-09-26]1株→4株