2229 カルビー(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-293,6803,6903,6603,665221,8003,665
2017-12-283,7153,7253,6853,690255,3003,690
2017-12-273,7053,7353,7003,710343,3003,710
2017-12-263,7103,7303,6953,695263,5003,695
2017-12-253,6953,7103,6803,705251,3003,705
2017-12-223,6303,6803,6253,670487,6003,670
2017-12-213,6603,6653,6153,625791,3003,625
2017-12-203,6903,6903,6503,655644,3003,655
2017-12-193,6953,7253,6903,695518,2003,695
2017-12-183,7453,7453,7053,715753,0003,715
2017-12-153,6903,7353,6703,7201,012,1003,720
2017-12-143,8603,9053,8603,860442,8003,860
2017-12-133,8853,8853,8603,865304,2003,865
2017-12-123,9053,9053,8653,885308,0003,885
2017-12-113,9003,9053,8653,905517,0003,905
2017-12-083,8503,9053,8503,905588,0003,905
2017-12-073,8903,9303,8703,905525,1003,905
2017-12-063,9153,9403,8653,900539,4003,900
2017-12-053,9153,9403,8953,930347,9003,930
2017-12-043,9103,9403,9003,925361,6003,925
2017-12-013,9453,9453,8703,885376,6003,885
2017-11-303,8403,9403,8303,9251,139,2003,925
2017-11-293,7453,8253,7453,810607,5003,810
2017-11-283,7453,7903,7203,780653,2003,780
2017-11-273,8103,8453,7953,800425,9003,800
2017-11-243,7803,8153,7653,805385,3003,805
2017-11-223,8303,8303,7703,780315,1003,780
2017-11-213,8253,8303,8053,815276,7003,815
2017-11-203,7853,8203,7603,820392,5003,820
2017-11-173,8203,8353,7803,820426,9003,820
2017-11-163,7053,8003,7003,795508,3003,795
2017-11-153,7453,7903,6953,730777,0003,730
2017-11-133,8303,8303,7703,770861,2003,770
2017-11-103,8553,8753,8353,845576,4003,845
2017-11-093,8403,9403,8403,9101,114,1003,910
2017-11-083,8303,8503,8103,830868,7003,830
2017-11-073,9053,9103,8453,875900,0003,875
2017-11-063,9003,9303,8953,915666,4003,915
2017-11-023,8203,8953,8203,875895,0003,875
2017-11-013,8553,8703,7903,8001,355,8003,800
2017-10-313,8503,9103,7703,8152,792,6003,815
2017-10-304,1554,1654,1304,165639,0004,165
2017-10-274,1304,1504,1204,135339,4004,135
2017-10-264,1154,1454,1004,120297,5004,120
2017-10-254,1654,1704,1054,115433,0004,115
2017-10-244,1454,1854,1404,160378,7004,160
2017-10-234,1354,1404,1104,125298,3004,125
2017-10-204,0904,1154,0854,110475,6004,110
2017-10-194,1404,1554,0904,100386,6004,100
2017-10-184,1254,1454,0854,115455,9004,115
2017-10-174,1754,1754,1104,125418,3004,125
2017-10-164,1004,1604,0954,140504,4004,140
2017-10-134,0704,1104,0704,085594,7004,085
2017-10-124,0754,1154,0754,080384,1004,080
2017-10-114,0154,0754,0104,045656,3004,045
2017-10-103,9804,0203,9703,995463,0003,995
2017-10-064,0304,0403,9954,000363,6004,000
2017-10-053,9954,0353,9754,010441,9004,010
2017-10-044,0304,0303,9803,990522,5003,990
2017-10-034,0504,0554,0054,025767,8004,025
2017-10-023,9954,1053,9954,050886,0004,050
2017-09-293,9353,9753,9303,955472,4003,955
2017-09-283,9603,9603,9103,940422,7003,940
2017-09-273,9504,0153,9453,975619,6003,975
2017-09-263,9603,9653,9403,955463,4003,955
2017-09-253,9303,9603,9203,940320,2003,940
2017-09-223,9453,9753,9203,925493,4003,925
2017-09-213,9003,9353,8903,910546,6003,910
2017-09-203,9303,9603,8953,910553,4003,910
2017-09-193,9253,9353,8903,910693,9003,910
2017-09-153,9053,9153,8703,880568,9003,880
2017-09-143,8803,9203,8603,910544,6003,910
2017-09-133,9453,9453,8853,885537,9003,885
2017-09-123,9003,9603,8853,930947,5003,930
2017-09-113,8653,8753,8353,840446,8003,840
2017-09-083,8453,8703,8203,840643,1003,840
2017-09-073,8003,9003,8003,8501,302,8003,850
2017-09-063,7253,8253,7253,7701,011,0003,770
2017-09-053,7553,7703,7153,715598,4003,715
2017-09-043,7953,8153,7453,760466,9003,760
2017-09-013,7703,7953,7603,790594,3003,790
2017-08-313,8053,8153,7303,760660,4003,760
2017-08-303,7203,7653,6803,7551,084,5003,755
2017-08-293,7253,7603,7153,735666,9003,735
2017-08-283,8103,8153,7303,7401,273,7003,740
2017-08-253,9003,9003,7653,8051,897,4003,805
2017-08-243,9703,9753,8453,9101,755,3003,910
2017-08-234,0154,1154,0104,0601,259,1004,060
2017-08-224,0104,0353,9853,995401,9003,995
2017-08-214,0254,0353,9854,000769,9004,000
2017-08-184,0404,0604,0204,050687,8004,050
2017-08-174,0754,0904,0404,0801,041,1004,080
2017-08-164,0854,1304,0554,1001,672,0004,100
2017-08-154,0004,0553,9804,045956,5004,045
2017-08-143,9453,9853,9403,970842,4003,970
2017-08-103,9603,9703,9203,940699,7003,940
2017-08-094,0004,0303,9453,9501,128,4003,950
2017-08-084,0004,0053,9303,9701,188,3003,970
2017-08-074,0654,0753,9853,9901,518,7003,990
2017-08-044,2004,2154,0354,0503,792,5004,050
2017-08-034,5604,5804,5154,550917,4004,550
2017-08-024,6054,6304,5954,605323,6004,605
2017-08-014,5654,6454,5554,600556,9004,600
2017-07-314,6554,6604,5754,575562,7004,575
2017-07-284,6504,6904,6254,680410,4004,680
2017-07-274,5604,6754,5604,650716,7004,650
2017-07-264,6104,6104,5354,560421,1004,560
2017-07-254,6104,6654,5754,590623,5004,590
2017-07-244,5804,6304,5454,610644,8004,610
2017-07-214,4904,5654,4804,555399,8004,555
2017-07-204,4954,5604,4904,515599,9004,515
2017-07-194,3904,4954,3904,455536,6004,455
2017-07-184,3704,3954,3454,385345,3004,385
2017-07-144,3804,4304,3654,365261,5004,365
2017-07-134,3654,3854,3304,375302,8004,375
2017-07-124,4004,4154,3354,350335,9004,350
2017-07-114,2954,3854,2754,370571,8004,370
2017-07-104,2804,3204,2704,295381,7004,295
2017-07-074,1954,2704,1904,270527,0004,270
2017-07-064,3054,3154,2454,260625,8004,260
2017-07-054,2554,2954,2104,285560,9004,285
2017-07-044,3754,3754,2504,270779,2004,270
2017-07-034,4054,4554,3754,385466,9004,385
2017-06-304,4404,4504,3854,415510,5004,415
2017-06-294,4604,5004,4504,475465,8004,475
2017-06-284,4754,5204,4104,415640,9004,415
2017-06-274,4804,5254,4504,475309,8004,475
2017-06-264,4504,4954,4304,485399,7004,485
2017-06-234,4704,4704,4254,450409,3004,450
2017-06-224,5704,5704,5054,505485,4004,505
2017-06-214,5954,6004,5554,570365,1004,570
2017-06-204,6004,6204,5754,600463,4004,600
2017-06-194,5154,5854,5154,570271,8004,570
2017-06-164,5754,6004,4854,510667,4004,510
2017-06-154,5154,5604,4904,550479,9004,550
2017-06-144,5454,5954,5054,525637,6004,525
2017-06-134,5454,5954,5404,545367,1004,545
2017-06-124,5454,5554,4654,550605,9004,550
2017-06-094,6104,6154,5554,565646,3004,565
2017-06-084,6204,6404,5904,610663,6004,610
2017-06-074,5754,6254,5454,570548,9004,570
2017-06-064,6004,6754,5504,5551,022,9004,555
2017-06-054,4004,4904,3854,480667,2004,480
2017-06-024,3954,4404,3804,420839,9004,420
2017-06-014,2854,3754,2854,365570,1004,365
2017-05-314,3154,3404,2404,2901,092,1004,290
2017-05-304,4254,4354,3654,375545,2004,375
2017-05-294,4354,4404,3704,430465,9004,430
2017-05-264,4504,4554,3704,390565,1004,390
2017-05-254,4004,4504,3854,395689,5004,395
2017-05-244,3654,4004,3354,375532,7004,375
2017-05-234,2554,3604,2554,345649,2004,345
2017-05-224,3004,3204,2704,315482,6004,315
2017-05-194,3204,3554,2704,300593,2004,300
2017-05-184,3104,3254,2504,310931,6004,310
2017-05-174,2454,3254,2354,325776,6004,325
2017-05-164,1954,2854,1854,2551,399,2004,255
2017-05-153,9354,1353,9204,1151,144,3004,115
2017-05-123,9804,0303,9604,020585,7004,020
2017-05-114,0554,0753,9904,010448,3004,010
2017-05-104,0904,0904,0154,045480,5004,045
2017-05-094,0304,1154,0254,0601,185,9004,060
2017-05-083,9504,0253,9354,0201,136,0004,020
2017-05-023,8503,9253,8453,865665,3003,865
2017-05-013,8803,9053,8153,830512,0003,830
2017-04-283,9253,9303,8753,890379,0003,890
2017-04-273,9303,9553,9103,930441,0003,930
2017-04-263,9603,9653,9253,950627,2003,950
2017-04-253,9203,9503,9003,935579,1003,935
2017-04-243,8753,9253,8653,905493,0003,905
2017-04-213,7853,8703,7853,845662,5003,845
2017-04-203,8253,8453,7303,760692,1003,760
2017-04-193,8203,8653,8153,850562,9003,850
2017-04-183,8453,8503,7853,820557,4003,820
2017-04-173,7803,8653,7803,845600,6003,845
2017-04-143,8153,8553,7703,790472,5003,790
2017-04-133,7503,8353,7453,800586,0003,800
2017-04-123,7603,7803,7303,755544,5003,755
2017-04-113,7003,8053,6853,7601,114,6003,760
2017-04-103,8953,9103,8003,805556,1003,805
2017-04-073,8703,9003,8353,870575,2003,870
2017-04-063,8953,8953,8303,845668,6003,845
2017-04-053,8903,9253,8453,865473,8003,865
2017-04-043,8653,8953,8353,855627,1003,855
2017-04-033,8303,8853,8253,865856,9003,865
2017-03-313,8703,9503,7953,7951,245,4003,795
2017-03-303,8753,8853,7903,810803,5003,810
2017-03-293,8953,9253,8753,900504,1003,900
2017-03-283,9353,9453,8953,920501,8003,920
2017-03-273,9053,9203,8603,900571,3003,900
2017-03-243,8903,9753,8853,955591,3003,955
2017-03-233,9403,9453,8553,895797,7003,895
2017-03-223,9804,0103,9403,940504,1003,940
2017-03-213,9754,0253,9753,995493,5003,995
2017-03-173,9453,9953,9253,995750,4003,995
2017-03-164,0304,0303,9003,9551,844,3003,955
2017-03-154,0804,0954,0554,075330,1004,075
2017-03-144,0454,0954,0354,075436,4004,075
2017-03-134,0804,1004,0304,035769,4004,035
2017-03-104,0854,1104,0504,070771,4004,070
2017-03-094,0204,0403,9904,030570,1004,030
2017-03-084,0054,0303,9303,995855,0003,995
2017-03-074,0304,0504,0204,035548,4004,035
2017-03-064,0004,0454,0004,0351,022,8004,035
2017-03-033,9803,9953,9603,985957,4003,985
2017-03-023,9303,9803,9003,9701,264,6003,970
2017-03-013,8453,9253,8403,9051,202,4003,905
2017-02-283,8053,8703,8053,8101,089,6003,810
2017-02-273,8053,8403,8053,810676,7003,810
2017-02-243,8303,8653,8003,815886,3003,815
2017-02-233,7653,8403,7653,825696,8003,825
2017-02-223,8153,8303,7503,770689,0003,770
2017-02-213,7553,8003,7353,7901,106,4003,790
2017-02-203,7103,7503,6853,750765,6003,750
2017-02-173,7203,7253,6653,695455,2003,695
2017-02-163,6853,7253,6803,725488,2003,725
2017-02-153,7003,7003,6653,680332,3003,680
2017-02-143,7103,7103,6653,670435,7003,670
2017-02-133,6753,7203,6403,710827,5003,710
2017-02-103,6403,6453,6153,645425,1003,645
2017-02-093,6303,6353,5953,620370,4003,620
2017-02-083,6453,6503,5803,625558,0003,625
2017-02-073,6953,7003,5953,615629,4003,615
2017-02-063,6303,6953,6103,690964,2003,690
2017-02-033,6003,6703,5503,580972,5003,580
2017-02-023,5353,6653,5303,6001,400,6003,600
2017-02-013,6753,7753,5153,5352,259,4003,535
2017-01-313,6403,6903,6103,675781,1003,675
2017-01-303,6103,6603,5753,650674,7003,650
2017-01-273,6353,6453,6103,615600,2003,615
2017-01-263,5553,6353,5303,6251,282,4003,625
2017-01-253,5353,5453,4753,485384,8003,485
2017-01-243,4803,5253,4803,500382,6003,500
2017-01-233,5403,5453,4603,470581,4003,470
2017-01-203,4953,5403,4953,520469,6003,520
2017-01-193,5003,5403,4653,485597,0003,485
2017-01-183,5103,5303,4303,470879,2003,470
2017-01-173,5753,5753,5003,500497,7003,500
2017-01-163,5703,6053,5503,575392,7003,575
2017-01-133,5603,6153,5553,575450,0003,575
2017-01-123,6053,6103,5353,565818,6003,565
2017-01-113,6703,6703,6003,6051,048,8003,605
2017-01-103,7803,8053,7003,725915,7003,725
2017-01-063,7453,7803,7303,770517,0003,770
2017-01-053,7403,7603,7253,735556,7003,735
2017-01-043,6903,7353,6853,730670,1003,730

分割・併合履歴 : [2013-09-26]1株→4株