2229 カルビー(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-302,5502,5632,5422,555332,2002,555
2013-12-272,5192,5442,5132,542520,3002,542
2013-12-262,4652,5242,4552,518804,6002,518
2013-12-252,4242,4482,4242,436580,9002,436
2013-12-242,4212,4582,4022,4451,014,8002,445
2013-12-202,4832,5002,4352,4491,267,8002,449
2013-12-192,5452,5492,5052,513647,7002,513
2013-12-182,5392,5492,5152,549614,4002,549
2013-12-172,5432,5432,5082,537388,6002,537
2013-12-162,5262,5452,5202,523425,7002,523
2013-12-132,5392,5632,5212,544962,6002,544
2013-12-122,5212,5452,5142,537418,0002,537
2013-12-112,5452,5552,5202,538323,3002,538
2013-12-102,5402,5562,5102,547547,3002,547
2013-12-092,5532,5552,5032,535589,8002,535
2013-12-062,4802,5342,4712,529604,7002,529
2013-12-052,5252,5302,4752,490909,0002,490
2013-12-042,5722,5722,5052,5251,111,7002,525
2013-12-032,6202,6432,6012,615612,8002,615
2013-12-022,6052,6282,6022,614288,2002,614
2013-11-292,5902,6142,5812,598402,6002,598
2013-11-282,5992,6192,5922,603237,3002,603
2013-11-272,6002,6102,5822,590287,9002,590
2013-11-262,6182,6302,6052,614630,4002,614
2013-11-252,5932,6222,5912,614293,7002,614
2013-11-222,6332,6362,5912,619486,3002,619
2013-11-212,6152,6372,6142,622374,0002,622
2013-11-202,5982,6202,5862,613394,7002,613
2013-11-192,5892,5992,5812,595286,5002,595
2013-11-182,5972,5972,5502,588372,2002,588
2013-11-152,5842,5942,5642,578437,9002,578
2013-11-142,5682,5782,5412,557526,4002,557
2013-11-132,5622,5842,5282,538342,6002,538
2013-11-122,5312,5792,5212,563409,9002,563
2013-11-112,5362,5512,5082,522325,8002,522
2013-11-082,5572,5612,5112,518510,8002,518
2013-11-072,5842,6342,5582,561663,3002,561
2013-11-062,6052,6082,5512,575632,4002,575
2013-11-052,5652,6602,5612,6331,266,0002,633
2013-11-012,5522,5672,4822,502529,3002,502
2013-10-312,5292,5872,5292,574740,9002,574
2013-10-302,5332,5432,5222,528308,7002,528
2013-10-292,5172,5452,5112,522270,9002,522
2013-10-282,5202,5402,5012,517330,4002,517
2013-10-252,5612,5862,5072,510528,0002,510
2013-10-242,5102,5652,5102,562675,8002,562
2013-10-232,6192,6502,5042,5051,415,6002,505
2013-10-222,6452,6582,6152,619266,6002,619
2013-10-212,6422,6562,6132,631395,2002,631
2013-10-182,6452,6752,6192,640397,6002,640
2013-10-172,6652,6752,6162,642404,0002,642
2013-10-162,6842,6872,6272,636421,7002,636
2013-10-152,6332,6872,6302,666814,1002,666
2013-10-112,6402,6522,6122,628423,4002,628
2013-10-102,6062,6362,5902,609614,0002,609
2013-10-092,6062,6202,5192,6061,113,2002,606
2013-10-082,6162,6522,6002,631479,6002,631
2013-10-072,7242,7312,6302,630756,8002,630
2013-10-042,7262,7882,7262,745859,0002,745
2013-10-032,7392,7602,7012,718616,5002,718
2013-10-022,8042,8172,7242,738782,0002,738
2013-10-012,8202,8302,7352,793974,1002,793
2013-09-302,8502,8602,8112,846731,4002,846
2013-09-272,9742,9742,8982,9281,037,1002,928
2013-09-262,8902,9772,8402,9641,023,4002,964
2013-09-2511,65011,78010,87011,160442,8002,790
2013-09-2411,00011,39011,00011,350179,6002,837.50
2013-09-2010,90011,07010,90010,970231,8002,742.50
2013-09-1910,60010,78010,52010,760178,0002,690
2013-09-1810,60010,64010,48010,510138,2002,627.50
2013-09-1710,15010,48010,08010,460222,2002,615
2013-09-139,85010,1709,85010,170160,5002,542.50
2013-09-129,9109,9509,8809,89056,9002,472.50
2013-09-119,92010,0809,9109,930166,2002,482.50
2013-09-109,9509,9709,8709,94068,8002,485
2013-09-099,9609,9609,8109,920110,5002,480
2013-09-069,9009,9209,7409,780138,8002,445
2013-09-0510,00010,0009,9209,92091,6002,480
2013-09-049,99010,0009,92010,00096,5002,500
2013-09-039,96010,0009,92010,000115,3002,500
2013-09-029,9509,9609,7509,900218,2002,475
2013-08-309,7609,7909,5209,590191,6002,397.50
2013-08-299,4809,7609,4809,750178,6002,437.50
2013-08-289,4609,5609,3309,430188,8002,357.50
2013-08-279,6509,7509,5809,710134,4002,427.50
2013-08-269,6309,6709,5009,64099,4002,410
2013-08-239,4409,5709,4109,510157,9002,377.50
2013-08-229,2909,3309,2009,26093,9002,315
2013-08-219,4609,4609,1509,290224,5002,322.50
2013-08-209,5009,5209,4009,40057,8002,350
2013-08-199,4509,6009,4509,55062,4002,387.50
2013-08-169,6209,6609,4509,480160,2002,370
2013-08-159,8209,8509,7209,770133,9002,442.50
2013-08-149,90010,0909,7609,930223,2002,482.50
2013-08-139,3409,8809,3409,840410,5002,460
2013-08-129,5809,5809,0909,130169,7002,282.50
2013-08-099,4709,6909,3509,530199,2002,382.50
2013-08-089,6109,6909,4209,45061,6002,362.50
2013-08-079,8109,8609,6109,61089,1002,402.50
2013-08-069,8409,9309,7209,93066,3002,482.50
2013-08-059,7709,8709,7209,79086,6002,447.50
2013-08-029,6409,8109,6209,810155,2002,452.50
2013-08-019,4709,5909,3909,550153,0002,387.50
2013-07-319,6509,6709,3409,430271,5002,357.50
2013-07-309,4709,8509,4509,830184,5002,457.50
2013-07-299,7209,7409,4309,450121,4002,362.50
2013-07-269,7009,7709,5809,730116,9002,432.50
2013-07-259,8509,8909,6809,70089,0002,425
2013-07-249,9509,9709,8309,84052,8002,460
2013-07-239,8409,9809,8109,95076,2002,487.50
2013-07-229,9309,9809,8209,850122,6002,462.50
2013-07-199,92010,0009,8209,840159,8002,460
2013-07-189,88010,0009,8709,930184,9002,482.50
2013-07-179,96010,0209,8509,880153,5002,470
2013-07-1610,03010,1209,97010,020189,7002,505
2013-07-129,95010,0109,9009,950143,0002,487.50
2013-07-119,90010,0409,8509,950208,9002,487.50
2013-07-109,9509,9909,8109,860138,6002,465
2013-07-099,9309,9409,8009,890143,4002,472.50
2013-07-089,9009,9309,8209,850101,7002,462.50
2013-07-059,8809,9309,7609,850107,2002,462.50
2013-07-049,97010,0009,7209,890128,0002,472.50
2013-07-0310,12010,1508,3509,960307,8002,490
2013-07-0210,10010,20010,10010,120313,9002,530
2013-07-019,62010,0009,59010,000341,6002,500
2013-06-289,5109,5309,3609,410211,5002,352.50
2013-06-279,3409,4609,1909,440205,7002,360
2013-06-269,7209,7309,4109,43075,5002,357.50
2013-06-259,7009,8509,5409,650193,9002,412.50
2013-06-249,7009,8909,6409,760121,9002,440
2013-06-219,2409,6309,1809,580108,5002,395
2013-06-209,5409,5409,3109,400131,4002,350
2013-06-199,6809,6909,4309,55065,7002,387.50
2013-06-189,6009,6809,4609,54084,1002,385
2013-06-179,1009,6809,1009,630290,1002,407.50
2013-06-149,4609,4709,0709,090343,8002,272.50
2013-06-139,8409,8409,3409,450144,5002,362.50
2013-06-129,7109,8709,6309,840140,4002,460
2013-06-119,5909,9509,5209,840244,0002,460
2013-06-109,1709,6009,1509,580168,7002,395
2013-06-078,7409,0208,6308,870227,9002,217.50
2013-06-069,2409,4008,9008,950278,4002,237.50
2013-06-059,4809,6409,2809,300162,7002,325
2013-06-049,6809,7509,3709,550214,9002,387.50
2013-06-039,7009,9209,5209,620182,1002,405
2013-05-319,5409,8309,5109,740270,1002,435
2013-05-309,6509,7109,3009,360184,6002,340
2013-05-299,6409,8809,5209,740224,3002,435
2013-05-289,4209,5809,3409,450138,3002,362.50
2013-05-279,6309,6809,2209,570158,3002,392.50
2013-05-249,4909,6709,2509,640226,9002,410
2013-05-239,7809,8309,3009,370244,0002,342.50
2013-05-229,7709,9309,7609,840120,1002,460
2013-05-219,9209,9709,7509,850141,6002,462.50
2013-05-2010,05010,0909,9209,94098,0002,485
2013-05-179,90010,1509,87010,060174,3002,515
2013-05-1610,05010,1509,82010,020216,6002,505
2013-05-1510,06010,2309,8409,920239,4002,480
2013-05-149,58010,1409,55010,050315,5002,512.50
2013-05-139,4909,6109,2409,590264,7002,397.50
2013-05-109,2009,5209,0509,490535,9002,372.50
2013-05-099,4209,4408,9609,090454,2002,272.50
2013-05-089,6409,6509,4709,540136,4002,385
2013-05-079,5009,6509,4909,610174,1002,402.50
2013-05-029,4809,4809,2909,400139,3002,350
2013-05-019,6509,7509,4509,500156,7002,375
2013-04-309,2709,7609,2209,640331,7002,410
2013-04-269,1809,2209,0909,160151,2002,290
2013-04-259,0509,1509,0409,110116,4002,277.50
2013-04-249,1509,1708,9609,080145,3002,270
2013-04-239,1809,2009,0609,13078,5002,282.50
2013-04-229,0609,2309,0109,150177,8002,287.50
2013-04-199,0709,0708,8908,890133,0002,222.50
2013-04-189,1309,1909,0609,06089,2002,265
2013-04-179,2109,2409,0409,100210,4002,275
2013-04-168,8809,2708,7009,240327,6002,310
2013-04-158,8009,2808,7209,030318,5002,257.50
2013-04-128,9208,9808,7808,820225,1002,205
2013-04-118,6009,2208,5808,990553,8002,247.50
2013-04-108,3008,5808,2908,460376,7002,115
2013-04-098,2208,3008,1208,290200,6002,072.50
2013-04-088,0808,2608,0608,180344,7002,045
2013-04-058,0108,2008,0008,070305,6002,017.50
2013-04-047,9308,0207,7708,000243,5002,000
2013-04-037,7007,9307,6707,910311,8001,977.50
2013-04-027,5007,6307,3307,580207,5001,895
2013-04-017,6507,6507,4707,570219,2001,892.50
2013-03-297,3607,6307,2907,630234,5001,907.50
2013-03-287,5107,5107,3607,410245,9001,852.50
2013-03-277,6407,6707,4707,490217,8001,872.50
2013-03-267,7607,8407,6307,680175,6001,920
2013-03-257,7007,7707,7007,710102,5001,927.50
2013-03-227,6007,7407,6007,640132,7001,910
2013-03-217,5607,7807,5607,640268,7001,910
2013-03-197,6507,6907,5307,550120,7001,887.50
2013-03-187,7507,7707,5807,620162,5001,905
2013-03-157,8307,8707,7407,840259,3001,960
2013-03-147,8007,8507,7207,810114,9001,952.50
2013-03-137,6207,7807,5207,770240,9001,942.50
2013-03-128,0408,0407,6007,700424,0001,925
2013-03-117,9908,0507,9508,040108,9002,010
2013-03-087,9408,0507,8808,000174,9002,000
2013-03-078,0208,0907,9507,980127,6001,995
2013-03-067,9908,0407,9408,010209,8002,002.50
2013-03-058,0008,0107,9107,970162,2001,992.50
2013-03-047,9108,0007,9107,940191,0001,985
2013-03-017,8907,9807,8707,890140,1001,972.50
2013-02-287,8407,9407,8407,900197,6001,975
2013-02-278,0708,1807,8507,870256,9001,967.50
2013-02-268,3208,3508,0408,080257,8002,020
2013-02-258,1708,3308,1508,290194,9002,072.50
2013-02-228,0208,1908,0208,160138,3002,040
2013-02-218,0908,2408,0308,070143,6002,017.50
2013-02-208,0208,1207,9708,100189,8002,025
2013-02-197,9208,1207,9108,060180,0002,015
2013-02-187,8007,9407,7107,920142,8001,980
2013-02-157,9507,9707,7607,840235,6001,960
2013-02-147,9308,0507,9007,990150,0001,997.50
2013-02-137,9708,0407,9107,960144,8001,990
2013-02-127,9308,0407,8007,980197,3001,995
2013-02-087,9008,0807,8407,870176,6001,967.50
2013-02-077,9508,0507,8307,990199,1001,997.50
2013-02-068,0908,1007,9208,000150,0002,000
2013-02-057,8608,1407,8507,990230,3001,997.50
2013-02-048,0508,1807,8307,850258,9001,962.50
2013-02-017,6008,1507,5907,980521,4001,995
2013-01-317,4307,5907,4107,520357,8001,880
2013-01-307,2407,5707,2307,440529,9001,860
2013-01-297,2207,2307,1107,170116,7001,792.50
2013-01-287,3007,3407,2107,240134,8001,810
2013-01-257,1707,3007,1407,300208,7001,825
2013-01-247,1007,3807,0307,120502,6001,780
2013-01-236,7807,2006,7707,170708,3001,792.50
2013-01-226,7406,7906,6706,750140,5001,687.50
2013-01-216,7906,8806,6606,740228,3001,685
2013-01-186,7206,7706,6906,760220,2001,690
2013-01-176,6906,7706,6206,710206,2001,677.50
2013-01-166,6306,7406,6306,710257,8001,677.50
2013-01-156,5106,6406,4906,630213,3001,657.50
2013-01-116,5006,5306,4306,480259,2001,620
2013-01-106,6306,6406,4506,580390,0001,645
2013-01-096,6006,7106,4206,610422,4001,652.50
2013-01-086,3506,6506,3506,550557,1001,637.50
2013-01-076,1006,3206,0606,290422,4001,572.50
2013-01-046,1806,1805,9706,140397,7001,535

分割・併合履歴 : [2013-09-26]1株→4株