2229 カルビー(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-303,5703,5903,5503,555210,8003,555
2019-12-273,6353,6403,6003,610133,7003,610
2019-12-263,6053,6153,5903,605138,2003,605
2019-12-253,6003,6153,5903,60090,7003,600
2019-12-243,6103,6453,5803,615229,6003,615
2019-12-233,6903,6903,6203,625210,9003,625
2019-12-203,6453,6953,6353,665359,9003,665
2019-12-193,6353,6553,6153,630210,4003,630
2019-12-183,6153,6353,6053,615304,3003,615
2019-12-173,6053,6303,5753,630358,8003,630
2019-12-163,5953,6003,5603,565218,2003,565
2019-12-133,6553,6653,6053,605475,0003,605
2019-12-123,6103,6453,6003,620226,7003,620
2019-12-113,6053,6303,5903,620248,0003,620
2019-12-103,5903,6053,5853,600173,1003,600
2019-12-093,5803,5953,5553,595156,9003,595
2019-12-063,5603,5753,5553,575151,9003,575
2019-12-053,5703,5753,5253,565250,0003,565
2019-12-043,5753,5953,5603,580293,8003,580
2019-12-033,5503,5853,5203,560252,7003,560
2019-12-023,5403,5903,5403,560272,1003,560
2019-11-293,5603,5703,5053,525376,1003,525
2019-11-283,6003,6053,5553,575319,5003,575
2019-11-273,6053,6303,5753,620394,7003,620
2019-11-263,6503,6503,5403,555858,5003,555
2019-11-253,5753,5903,5503,580220,2003,580
2019-11-223,5453,5853,5403,575351,6003,575
2019-11-213,5453,5653,5053,565534,5003,565
2019-11-203,5703,6003,5603,600331,2003,600
2019-11-193,5903,6053,5703,580216,7003,580
2019-11-183,5553,5903,5453,590260,8003,590
2019-11-153,5653,5953,5453,575336,7003,575
2019-11-143,5503,5753,5203,550269,8003,550
2019-11-133,5953,6153,5653,565351,3003,565
2019-11-123,6003,6003,5453,565300,0003,565
2019-11-113,5753,6253,5653,610312,6003,610
2019-11-083,5703,6403,5353,560433,1003,560
2019-11-073,5053,5353,4653,530348,4003,530
2019-11-063,5303,5453,4803,500501,0003,500
2019-11-053,5203,5953,4903,575468,9003,575
2019-11-013,5553,5653,4803,505643,8003,505
2019-10-313,6453,7753,6103,6201,011,0003,620
2019-10-303,5003,7153,5003,6051,571,6003,605
2019-10-293,3803,3953,3503,370307,4003,370
2019-10-283,3803,3903,3503,360182,6003,360
2019-10-253,4103,4203,3703,400265,1003,400
2019-10-243,3953,3953,3553,360234,6003,360
2019-10-233,3803,3803,3353,365245,1003,365
2019-10-213,3603,3853,3553,365179,8003,365
2019-10-183,4103,4153,3303,340355,6003,340
2019-10-173,4203,4403,3853,400199,6003,400
2019-10-163,4253,4353,3903,415264,1003,415
2019-10-153,3903,4303,3653,410388,3003,410
2019-10-113,3253,3553,3203,325240,0003,325
2019-10-103,3853,3853,3203,320284,9003,320
2019-10-093,3753,4003,3653,400189,1003,400
2019-10-083,3803,4103,3653,380279,8003,380
2019-10-073,3103,3653,3053,355301,4003,355
2019-10-043,3403,3853,3403,365159,0003,365
2019-10-033,3453,3803,3303,355402,9003,355
2019-10-023,3703,4153,3703,390197,5003,390
2019-10-013,3653,4053,3553,375181,6003,375
2019-09-303,3653,3953,3503,360322,7003,360
2019-09-273,4603,4603,3953,410395,1003,410
2019-09-263,4903,4903,4203,435328,5003,435
2019-09-253,4503,4753,4403,450221,3003,450
2019-09-243,4103,4703,4003,450287,8003,450
2019-09-203,4103,4703,3853,410566,5003,410
2019-09-193,4003,4203,3803,405291,4003,405
2019-09-183,4103,4153,3553,380487,3003,380
2019-09-173,3853,4053,3553,390332,9003,390
2019-09-133,3553,3603,3203,355427,4003,355
2019-09-123,3453,3503,3053,315340,9003,315
2019-09-113,2803,3403,2603,340557,4003,340
2019-09-103,2503,2753,2103,265314,4003,265
2019-09-093,1803,2803,1803,265371,2003,265
2019-09-063,1753,1803,1553,170165,1003,170
2019-09-053,1653,1853,1403,170303,9003,170
2019-09-043,1753,1903,1653,180263,2003,180
2019-09-033,1703,1753,1353,160251,4003,160
2019-09-023,2153,2253,1903,195189,6003,195
2019-08-303,2353,2403,2053,240287,9003,240
2019-08-293,1803,2353,1653,225253,9003,225
2019-08-283,2003,2253,1753,185275,0003,185
2019-08-273,1903,1903,1353,175355,9003,175
2019-08-263,0753,1853,0703,165399,4003,165
2019-08-233,1553,1603,1303,145250,9003,145
2019-08-223,1403,1503,1053,135274,5003,135
2019-08-213,1353,1603,1003,150281,6003,150
2019-08-203,1453,2003,1403,170390,5003,170
2019-08-193,1353,1403,1053,125192,2003,125
2019-08-163,0903,1303,0803,115181,4003,115
2019-08-153,0503,0903,0453,090173,1003,090
2019-08-143,1003,1053,0653,105240,0003,105
2019-08-133,0753,0953,0503,090272,5003,090
2019-08-093,1153,1303,1003,105178,8003,105
2019-08-083,1103,1253,0903,110234,7003,110
2019-08-073,0553,1103,0453,095310,7003,095
2019-08-062,9793,0652,9703,060379,2003,060
2019-08-053,0603,0703,0003,040411,3003,040
2019-08-023,0953,1453,0603,080472,9003,080
2019-08-013,0903,1453,0703,135555,5003,135
2019-07-313,1053,1953,0753,090934,0003,090
2019-07-303,0003,0452,9883,010404,4003,010
2019-07-292,9812,9932,9692,987242,9002,987
2019-07-263,0053,0102,9712,980266,0002,980
2019-07-252,9923,0102,9662,976269,1002,976
2019-07-242,9903,0152,9663,015198,8003,015
2019-07-232,9772,9912,9672,975168,2002,975
2019-07-222,9983,0152,9642,970269,1002,970
2019-07-192,9883,0402,9733,030200,3003,030
2019-07-183,0303,0352,9442,954363,7002,954
2019-07-173,0053,0253,0003,025250,7003,025
2019-07-163,0753,0853,0053,020267,5003,020
2019-07-123,0603,0803,0453,070263,3003,070
2019-07-113,0503,0653,0403,060280,2003,060
2019-07-103,0153,0403,0053,010318,3003,010
2019-07-093,0203,0503,0203,030293,1003,030
2019-07-083,0103,0303,0053,005229,8003,005
2019-07-053,0303,0353,0103,030279,5003,030
2019-07-043,0153,0302,9993,020205,8003,020
2019-07-033,0053,0403,0003,010332,4003,010
2019-07-022,9502,9842,9452,981536,2002,981
2019-07-012,9582,9612,9272,944349,5002,944
2019-06-282,9082,9312,8962,908465,5002,908
2019-06-272,9152,9202,9022,913405,5002,913
2019-06-262,9722,9722,9322,946318,2002,946
2019-06-252,9482,9752,9482,970377,2002,970
2019-06-242,9492,9542,9132,936365,8002,936
2019-06-213,0103,0252,9352,960745,6002,960
2019-06-203,0103,0303,0003,020271,0003,020
2019-06-192,9733,0052,9673,005290,3003,005
2019-06-182,9513,0102,9492,969377,2002,969
2019-06-173,0153,0302,9702,971368,1002,971
2019-06-143,0403,0403,0053,030378,4003,030
2019-06-133,0853,0953,0453,070334,2003,070
2019-06-123,1003,1053,0453,065334,2003,065
2019-06-113,0753,0953,0703,095258,5003,095
2019-06-103,1103,1153,0653,090262,1003,090
2019-06-073,1203,1303,0853,090207,5003,090
2019-06-063,1453,1503,1053,110209,8003,110
2019-06-053,1003,1403,1003,135394,6003,135
2019-06-043,1253,1453,0703,085378,2003,085
2019-06-033,0603,1003,0553,090401,2003,090
2019-05-313,1153,1253,0703,080512,9003,080
2019-05-303,1453,1603,1003,100345,7003,100
2019-05-293,2003,2203,1803,190418,7003,190
2019-05-283,2503,2703,2303,265369,2003,265
2019-05-273,2703,2753,2403,260221,5003,260
2019-05-243,2803,2903,2403,260386,0003,260
2019-05-233,2153,2653,2153,260489,0003,260
2019-05-223,2553,2803,1703,185728,7003,185
2019-05-213,1153,2103,1103,205840,2003,205
2019-05-203,0703,1053,0703,100265,9003,100
2019-05-173,0603,1103,0553,100410,6003,100
2019-05-162,9783,0602,9653,010760,5003,010
2019-05-152,8822,9482,8592,948613,5002,948
2019-05-142,8442,8632,8172,856877,4002,856
2019-05-132,8902,9172,8752,885493,5002,885
2019-05-102,8632,8922,8512,889538,5002,889
2019-05-092,9092,9092,8412,866607,2002,866
2019-05-082,9812,9852,9352,946470,8002,946
2019-05-073,0803,0853,0003,020517,7003,020
2019-04-263,0703,0703,0403,060249,4003,060
2019-04-253,0753,0803,0553,070225,6003,070
2019-04-243,0803,0953,0503,055343,9003,055
2019-04-233,1003,1253,0603,075351,1003,075
2019-04-223,0303,0603,0153,050232,3003,050
2019-04-193,0503,0503,0203,030173,4003,030
2019-04-183,0453,0503,0253,040311,3003,040
2019-04-173,0103,0453,0053,030239,1003,030
2019-04-163,0003,0302,9973,030340,0003,030
2019-04-153,0003,0252,9923,000335,0003,000
2019-04-122,9893,0002,9622,975279,7002,975
2019-04-112,9572,9902,9572,989653,6002,989
2019-04-102,9032,9362,8882,931657,6002,931
2019-04-092,9272,9302,8902,913648,3002,913
2019-04-082,9652,9732,9502,950221,6002,950
2019-04-052,9442,9702,9442,965282,9002,965
2019-04-042,9622,9712,9502,961325,9002,961
2019-04-032,9592,9702,9332,964361,2002,964
2019-04-023,0153,0152,9692,969428,1002,969
2019-04-013,0103,0303,0003,005402,0003,005
2019-03-292,9753,0052,9722,982403,6002,982
2019-03-282,9702,9812,9412,953472,4002,953
2019-03-272,9902,9982,9692,984479,8002,984
2019-03-263,0103,0603,0003,045676,3003,045
2019-03-253,0003,0052,9612,978446,5002,978
2019-03-223,0253,0353,0053,010291,7003,010
2019-03-203,0103,0303,0003,020282,4003,020
2019-03-193,0153,0303,0003,015364,7003,015
2019-03-183,0153,0303,0003,025335,4003,025
2019-03-153,0103,0403,0053,020552,4003,020
2019-03-143,0203,0402,9862,989566,9002,989
2019-03-132,9913,0152,9792,982432,1002,982
2019-03-122,9893,0202,9893,000420,4003,000
2019-03-113,0003,0202,9762,979429,7002,979
2019-03-083,0053,0252,9912,995416,7002,995
2019-03-073,0103,0603,0053,040549,8003,040
2019-03-063,0003,0152,9783,000586,2003,000
2019-03-053,0503,0703,0003,000607,3003,000
2019-03-043,1203,1403,0603,065567,2003,065
2019-03-013,0803,0953,0653,080277,8003,080
2019-02-283,0953,1053,0853,085387,0003,085
2019-02-273,1103,1103,0803,085372,3003,085
2019-02-263,0953,1053,0753,090278,0003,090
2019-02-253,0803,1103,0703,095289,7003,095
2019-02-223,1003,1403,0703,075503,5003,075
2019-02-213,0803,0853,0403,080588,9003,080
2019-02-203,1403,1453,0953,100626,8003,100
2019-02-193,1453,1603,1203,150433,8003,150
2019-02-183,1403,1753,1303,160362,1003,160
2019-02-153,1353,1553,0903,105371,2003,105
2019-02-143,1503,1703,1003,110435,9003,110
2019-02-133,1553,1903,1353,135406,2003,135
2019-02-123,1253,1753,1203,130535,0003,130
2019-02-083,1003,1703,0903,115466,5003,115
2019-02-073,2503,2703,1103,135879,9003,135
2019-02-063,3453,3553,2453,2501,529,8003,250
2019-02-053,5003,5303,4453,485605,5003,485
2019-02-043,4753,5103,4553,465444,2003,465
2019-02-013,5203,5703,4703,470440,7003,470
2019-01-313,5203,5453,4853,490392,0003,490
2019-01-303,5153,5353,4753,480424,6003,480
2019-01-293,4903,5303,4903,510335,7003,510
2019-01-283,4853,5253,4503,490394,5003,490
2019-01-253,5403,5503,5153,520452,3003,520
2019-01-243,5253,5653,5153,540538,9003,540
2019-01-233,4503,4953,4403,485479,4003,485
2019-01-223,5203,5353,4853,490217,3003,490
2019-01-213,5303,5353,4903,500318,8003,500
2019-01-183,5203,5603,5203,530380,7003,530
2019-01-173,4503,5053,4403,490436,4003,490
2019-01-163,4503,4653,4053,445490,2003,445
2019-01-153,3803,4303,3803,415346,3003,415
2019-01-113,4703,4903,4253,425386,7003,425
2019-01-103,4403,4653,4203,450466,3003,450
2019-01-093,4553,5053,4353,480481,4003,480
2019-01-083,4303,4403,3703,395350,1003,395
2019-01-073,4703,4853,4053,410509,3003,410
2019-01-043,3703,3903,3203,380663,6003,380

分割・併合履歴 : [2013-09-26]1株→4株