2229 カルビー(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-303,6753,6803,6303,660467,7003,660
2016-12-293,6603,6803,6453,670509,1003,670
2016-12-283,6603,6803,6503,660355,9003,660
2016-12-273,6703,6903,6553,660441,0003,660
2016-12-263,6853,7103,6753,685336,2003,685
2016-12-223,6753,6803,6503,665384,1003,665
2016-12-213,7003,7103,6603,685641,6003,685
2016-12-203,7303,7603,7003,700801,6003,700
2016-12-193,6853,7203,6653,710665,8003,710
2016-12-163,7003,7303,6603,675485,5003,675
2016-12-153,6703,6903,6003,6851,096,8003,685
2016-12-143,6503,7053,6353,6751,036,4003,675
2016-12-133,5603,6303,5553,6101,049,3003,610
2016-12-123,4303,5353,4303,535983,6003,535
2016-12-093,3953,4353,3753,420895,6003,420
2016-12-083,4003,4203,3653,410886,6003,410
2016-12-073,3403,3753,3353,365703,0003,365
2016-12-063,4053,4103,3203,3351,343,8003,335
2016-12-053,4603,5053,4053,415769,5003,415
2016-12-023,5203,5303,4253,455805,7003,455
2016-12-013,5553,5703,5153,535673,2003,535
2016-11-303,5003,5703,4903,5651,064,8003,565
2016-11-293,5003,5153,4503,4751,045,7003,475
2016-11-283,5353,5803,5003,515852,6003,515
2016-11-253,5603,5603,4853,505783,4003,505
2016-11-243,5753,6203,5353,545661,2003,545
2016-11-223,5203,5753,5103,565580,4003,565
2016-11-213,5003,5303,4553,520477,5003,520
2016-11-183,5203,5203,4803,490473,4003,490
2016-11-173,4953,5353,4753,510448,0003,510
2016-11-163,5003,5053,4453,495649,3003,495
2016-11-153,4253,4703,4053,460747,8003,460
2016-11-143,4103,4403,3853,405563,8003,405
2016-11-113,5153,5153,3803,395941,8003,395
2016-11-103,5003,5303,4203,520967,1003,520
2016-11-093,4853,5453,3803,4051,483,1003,405
2016-11-083,4903,5053,4203,440931,1003,440
2016-11-073,6053,6303,4553,4651,959,4003,465
2016-11-043,7953,8003,6253,6451,208,7003,645
2016-11-023,8303,8503,8053,845429,5003,845
2016-11-013,8303,8453,8003,840384,7003,840
2016-10-313,8303,8953,7953,810843,3003,810
2016-10-283,8553,8653,7803,805948,4003,805
2016-10-273,8703,8953,8453,845626,6003,845
2016-10-263,8303,8753,8303,860455,0003,860
2016-10-253,8103,8453,8053,830474,0003,830
2016-10-243,7853,8103,7803,805339,0003,805
2016-10-213,7953,8103,7553,765413,1003,765
2016-10-203,7853,7903,7653,790405,8003,790
2016-10-193,7803,7853,7503,775358,0003,775
2016-10-173,6803,7303,6503,720812,3003,720
2016-10-133,8303,8303,7603,765612,2003,765
2016-10-123,7953,8653,7753,830724,4003,830
2016-10-113,7453,8003,7453,790641,8003,790
2016-10-073,7653,7753,7353,740554,7003,740
2016-10-063,7603,8053,7403,790582,0003,790
2016-10-053,7903,8003,7503,765748,7003,765
2016-10-043,8753,8853,7853,800773,8003,800
2016-10-033,8203,8953,8203,890724,5003,890
2016-09-303,8103,8503,8003,815785,9003,815
2016-09-293,8653,8703,8103,830487,9003,830
2016-09-283,8303,8703,8203,835866,6003,835
2016-09-273,7903,8503,7903,8451,033,0003,845
2016-09-263,8003,8303,7953,8151,147,5003,815
2016-09-233,7703,8203,7603,7951,372,9003,795
2016-09-213,7603,8403,7603,840624,0003,840
2016-09-203,8203,8203,7603,795863,0003,795
2016-09-163,8003,8203,7953,820603,2003,820
2016-09-153,8003,8103,7953,800740,6003,800
2016-09-143,7653,8153,7653,8001,019,4003,800
2016-09-133,7403,7803,7103,765800,6003,765
2016-09-123,6803,7653,6753,745929,2003,745
2016-09-093,7353,7603,6903,705683,1003,705
2016-09-083,7353,7453,7103,730505,5003,730
2016-09-073,7653,8203,7403,7551,378,0003,755
2016-09-063,6353,7403,6103,7301,397,2003,730
2016-09-053,7153,7203,6103,6351,604,9003,635
2016-09-023,7503,8203,6903,7151,539,2003,715
2016-09-013,8153,8353,7203,745952,7003,745
2016-08-313,8103,8153,7153,7551,455,7003,755
2016-08-303,8853,9353,7903,8101,850,2003,810
2016-08-294,1504,1504,0154,020680,4004,020
2016-08-264,0904,0953,9904,060974,8004,060
2016-08-254,2054,2254,1254,145909,6004,145
2016-08-244,2754,2904,0904,1201,196,8004,120
2016-08-234,2854,4504,2804,320629,9004,320
2016-08-224,3004,3304,2554,285200,7004,285
2016-08-194,2504,2704,2054,255371,5004,255
2016-08-184,4304,4804,2754,290658,4004,290
2016-08-174,5104,5204,3904,410578,8004,410
2016-08-164,4654,5104,4404,475556,8004,475
2016-08-154,4754,4804,4254,475283,9004,475
2016-08-124,4504,4854,4104,465338,4004,465
2016-08-104,3104,4354,2804,390618,6004,390
2016-08-094,1904,4004,1454,295920,3004,295
2016-08-084,2204,2204,0904,175818,2004,175
2016-08-054,2004,2454,1404,150825,7004,150
2016-08-044,5554,5554,1654,2151,743,8004,215
2016-08-034,4504,7204,2504,5651,567,7004,565
2016-08-024,5504,6204,5304,575547,6004,575
2016-08-014,4704,5404,3954,530363,0004,530
2016-07-294,4204,5304,3954,510681,6004,510
2016-07-284,5004,5154,4154,425472,2004,425
2016-07-274,5854,5954,5204,540367,1004,540
2016-07-264,5854,6504,5354,550368,1004,550
2016-07-254,5854,6204,5204,580493,4004,580
2016-07-224,5504,6304,5404,600464,4004,600
2016-07-214,6504,6504,5504,580842,8004,580
2016-07-204,4704,6254,4654,620987,6004,620
2016-07-194,4104,4954,3354,480747,4004,480
2016-07-154,4154,5404,4104,4101,052,2004,410
2016-07-144,2654,4054,2554,380866,5004,380
2016-07-134,3604,3604,2354,275775,4004,275
2016-07-124,4404,4404,2904,295686,2004,295
2016-07-114,4004,4404,3754,400692,6004,400
2016-07-084,3904,4104,2854,300616,2004,300
2016-07-074,3954,4304,3154,345693,3004,345
2016-07-064,3404,3904,3104,390477,1004,390
2016-07-054,3954,4204,3504,390531,5004,390
2016-07-044,2904,3754,2254,375445,0004,375
2016-07-014,3154,3954,3004,345599,4004,345
2016-06-304,3604,3604,2454,260980,4004,260
2016-06-294,3804,4004,2904,370685,7004,370
2016-06-284,2454,4154,1554,370803,1004,370
2016-06-274,1304,3804,1304,3101,057,0004,310
2016-06-244,3154,3354,0154,0901,062,9004,090
2016-06-234,2104,4254,2104,3551,347,3004,355
2016-06-224,1004,2604,0904,2451,549,7004,245
2016-06-213,8854,0503,8554,045708,7004,045
2016-06-203,8953,9103,8603,875481,8003,875
2016-06-173,9654,0253,8953,905417,0003,905
2016-06-163,9504,0053,8953,900605,3003,900
2016-06-153,9403,9903,9303,950322,0003,950
2016-06-143,9954,0203,9403,965455,9003,965
2016-06-134,0954,0953,9903,995589,9003,995
2016-06-104,1654,1654,0854,165633,3004,165
2016-06-094,1954,1954,0904,110553,6004,110
2016-06-084,0454,1854,0404,1851,076,5004,185
2016-06-074,0454,0654,0104,020448,2004,020
2016-06-063,9404,0603,9354,050698,4004,050
2016-06-033,9553,9703,9103,950604,4003,950
2016-06-024,0004,0553,9253,955808,5003,955
2016-06-014,0804,1154,0554,065481,0004,065
2016-05-314,0754,0904,0304,090809,7004,090
2016-05-304,1304,1504,0804,110438,4004,110
2016-05-274,0004,0903,9704,085518,5004,085
2016-05-263,9904,0253,9654,000492,7004,000
2016-05-253,9854,0053,9503,955536,0003,955
2016-05-244,0304,0503,9353,945728,0003,945
2016-05-234,0704,0804,0154,030483,6004,030
2016-05-204,0354,1054,0104,095538,1004,095
2016-05-194,0854,0854,0054,025551,9004,025
2016-05-184,1304,1604,0354,060771,5004,060
2016-05-174,2104,2154,1154,135917,3004,135
2016-05-164,1804,3104,1654,2401,265,8004,240
2016-05-134,3854,5904,2554,4601,195,9004,460
2016-05-124,2604,3554,2204,355316,5004,355
2016-05-114,3454,3904,2904,300482,4004,300
2016-05-104,2604,3054,1554,2701,028,4004,270
2016-05-094,2804,3454,2454,300317,7004,300
2016-05-064,2304,3254,2154,270495,0004,270
2016-05-024,1304,2354,1304,190583,5004,190
2016-04-284,4504,4804,3254,325698,7004,325
2016-04-274,3204,4454,3204,410827,3004,410
2016-04-264,1854,3354,1854,280675,7004,280
2016-04-254,2904,2904,1754,180380,1004,180
2016-04-224,2754,3054,2104,260505,0004,260
2016-04-214,2854,2954,2454,275428,5004,275
2016-04-204,2504,2604,2254,240319,8004,240
2016-04-194,2454,2654,2054,225334,3004,225
2016-04-184,1354,1754,0854,145428,6004,145
2016-04-154,2104,2604,2104,240338,8004,240
2016-04-144,2054,2904,1554,280533,1004,280
2016-04-134,1754,1754,1204,140543,8004,140
2016-04-124,1204,1604,0954,115571,0004,115
2016-04-114,2054,2154,1154,155402,1004,155
2016-04-084,1104,2404,0954,190752,2004,190
2016-04-074,0804,1604,0304,125616,0004,125
2016-04-064,1104,1704,0954,125720,7004,125
2016-04-054,2054,2654,1404,140654,5004,140
2016-04-044,2204,2604,1704,205835,4004,205
2016-04-014,4204,4254,2154,2301,072,2004,230
2016-03-314,5504,5554,4404,470748,2004,470
2016-03-304,5904,6554,5504,555464,7004,555
2016-03-294,6404,6654,5804,615453,2004,615
2016-03-284,6554,6954,6104,675382,9004,675
2016-03-254,6354,6604,5804,610305,1004,610
2016-03-244,6204,6654,6104,620501,3004,620
2016-03-234,5654,6304,5604,610367,4004,610
2016-03-224,5754,6054,5204,550455,6004,550
2016-03-184,6004,6204,4904,530590,6004,530
2016-03-174,7404,7604,6054,635408,5004,635
2016-03-164,6454,7504,6404,675563,1004,675
2016-03-154,6754,7454,5804,620860,2004,620
2016-03-144,6754,6904,6154,670456,1004,670
2016-03-114,6054,6854,5354,635821,9004,635
2016-03-104,5904,6404,5604,610384,3004,610
2016-03-094,5254,5804,4904,520522,8004,520
2016-03-084,6004,6254,4354,485812,4004,485
2016-03-074,7054,7054,6004,635341,5004,635
2016-03-044,8254,8454,7154,750481,4004,750
2016-03-034,8454,8754,7454,815572,4004,815
2016-03-024,6954,8154,6504,790491,6004,790
2016-03-014,5754,6254,5454,595347,9004,595
2016-02-294,7554,7604,5604,570460,0004,570
2016-02-264,6504,7204,6454,695529,5004,695
2016-02-254,5004,6254,5004,600384,0004,600
2016-02-244,5454,5804,4654,520401,0004,520
2016-02-234,6704,6704,5254,550571,4004,550
2016-02-224,5054,6804,5054,645541,4004,645
2016-02-194,4704,5704,4304,495651,1004,495
2016-02-184,5304,5804,4754,495408,8004,495
2016-02-174,4304,5254,3804,450585,8004,450
2016-02-164,5004,5404,4054,420623,7004,420
2016-02-154,4454,5604,4204,535981,7004,535
2016-02-124,4504,4504,2654,3651,443,5004,365
2016-02-104,7154,7554,5254,615705,6004,615
2016-02-094,7904,8654,7304,745738,9004,745
2016-02-084,8504,9904,8204,965519,6004,965
2016-02-055,0005,0304,8554,945672,5004,945
2016-02-045,1305,1504,9855,080824,6005,080
2016-02-034,9505,2004,9255,1601,380,8005,160
2016-02-025,0905,2004,8154,9901,461,6004,990
2016-02-014,9855,1504,9605,150869,5005,150
2016-01-294,9004,9804,7954,9451,307,2004,945
2016-01-284,7454,9004,7204,830594,1004,830
2016-01-274,7654,8104,6904,785418,8004,785
2016-01-264,6904,8004,6704,695668,6004,695
2016-01-254,5904,7704,5354,735977,6004,735
2016-01-224,5554,5604,4004,535755,5004,535
2016-01-214,4654,5304,3454,350707,9004,350
2016-01-204,5504,6754,4504,470872,1004,470
2016-01-194,5754,5904,4604,495525,3004,495
2016-01-184,4204,5704,4054,550330,0004,550
2016-01-154,6304,6454,5004,535369,2004,535
2016-01-144,5504,6504,4754,555475,2004,555
2016-01-134,6554,6754,5954,675438,8004,675
2016-01-124,6354,7604,5904,600855,8004,600
2016-01-084,7104,8004,6554,705478,3004,705
2016-01-074,7454,8254,6854,755601,2004,755
2016-01-064,8154,8404,7354,790750,1004,790
2016-01-054,8904,9204,7604,820830,7004,820
2016-01-045,0405,0804,9104,925569,8004,925

分割・併合履歴 : [2013-09-26]1株→4株