2229 カルビー(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,684	2,689	2,665	2,669	139,300	2,669
2021-12-29	2,679	2,700	2,676	2,695	201,300	2,695
2021-12-28	2,630	2,682	2,624	2,682	259,600	2,682
2021-12-27	2,657	2,659	2,616	2,617	213,900	2,617
2021-12-24	2,710	2,710	2,660	2,664	231,500	2,664
2021-12-23	2,717	2,720	2,686	2,706	286,700	2,706
2021-12-22	2,752	2,760	2,714	2,715	400,200	2,715
2021-12-21	2,749	2,761	2,728	2,740	446,800	2,740
2021-12-20	2,720	2,735	2,706	2,719	469,100	2,719
2021-12-17	2,720	2,730	2,700	2,716	744,100	2,716
2021-12-16	2,704	2,730	2,694	2,716	379,100	2,716
2021-12-15	2,664	2,687	2,660	2,681	362,700	2,681
2021-12-14	2,678	2,694	2,661	2,680	330,100	2,680
2021-12-13	2,678	2,679	2,651	2,666	363,000	2,666
2021-12-10	2,672	2,672	2,637	2,656	323,800	2,656
2021-12-09	2,672	2,687	2,654	2,672	502,800	2,672
2021-12-08	2,675	2,676	2,639	2,646	334,400	2,646
2021-12-07	2,613	2,660	2,597	2,660	306,600	2,660
2021-12-06	2,626	2,642	2,616	2,622	319,600	2,622
2021-12-03	2,573	2,622	2,551	2,619	417,400	2,619
2021-12-02	2,537	2,595	2,531	2,579	556,000	2,579
2021-12-01	2,548	2,570	2,531	2,556	495,900	2,556
2021-11-30	2,605	2,626	2,547	2,548	703,400	2,548
2021-11-29	2,588	2,607	2,580	2,597	463,900	2,597
2021-11-26	2,630	2,632	2,592	2,614	417,200	2,614
2021-11-25	2,671	2,682	2,636	2,636	275,800	2,636
2021-11-24	2,695	2,726	2,662	2,670	345,300	2,670
2021-11-22	2,683	2,729	2,671	2,726	341,800	2,726
2021-11-19	2,690	2,709	2,680	2,699	409,800	2,699
2021-11-18	2,726	2,736	2,683	2,708	501,400	2,708
2021-11-17	2,800	2,806	2,736	2,736	366,800	2,736
2021-11-16	2,819	2,831	2,785	2,790	358,400	2,790
2021-11-15	2,851	2,856	2,817	2,828	333,500	2,828
2021-11-12	2,818	2,871	2,818	2,857	366,600	2,857
2021-11-11	2,805	2,811	2,768	2,808	360,000	2,808
2021-11-10	2,871	2,881	2,826	2,837	345,100	2,837
2021-11-09	2,871	2,887	2,867	2,876	315,900	2,876
2021-11-08	2,898	2,911	2,871	2,873	401,600	2,873
2021-11-05	2,844	2,904	2,843	2,894	675,100	2,894
2021-11-04	2,904	2,906	2,837	2,870	535,000	2,870
2021-11-02	2,945	2,952	2,893	2,893	748,200	2,893
2021-11-01	2,935	3,010	2,888	2,964	1,392,200	2,964
2021-10-29	2,705	2,956	2,613	2,935	2,321,700	2,935
2021-10-28	2,720	2,734	2,702	2,720	384,800	2,720
2021-10-27	2,743	2,756	2,730	2,737	282,000	2,737
2021-10-26	2,724	2,741	2,703	2,721	273,300	2,721
2021-10-25	2,706	2,726	2,705	2,713	275,700	2,713
2021-10-22	2,720	2,742	2,713	2,729	278,400	2,729
2021-10-21	2,756	2,759	2,733	2,749	181,600	2,749
2021-10-20	2,801	2,808	2,778	2,780	282,900	2,780
2021-10-19	2,816	2,832	2,787	2,818	373,800	2,818
2021-10-18	2,837	2,837	2,776	2,780	412,400	2,780
2021-10-15	2,815	2,838	2,797	2,823	455,000	2,823
2021-10-14	2,725	2,790	2,723	2,785	506,600	2,785
2021-10-13	2,740	2,754	2,716	2,733	410,600	2,733
2021-10-12	2,715	2,720	2,687	2,692	315,200	2,692
2021-10-11	2,699	2,736	2,684	2,724	353,200	2,724
2021-10-08	2,709	2,724	2,698	2,709	337,200	2,709
2021-10-07	2,757	2,767	2,714	2,715	545,700	2,715
2021-10-06	2,705	2,726	2,677	2,722	585,900	2,722
2021-10-05	2,695	2,735	2,691	2,702	416,700	2,702
2021-10-04	2,701	2,725	2,693	2,709	278,800	2,709
2021-10-01	2,723	2,735	2,689	2,697	338,400	2,697
2021-09-30	2,744	2,785	2,720	2,722	475,300	2,722
2021-09-29	2,706	2,736	2,691	2,733	407,100	2,733
2021-09-28	2,786	2,788	2,722	2,738	509,900	2,738
2021-09-27	2,812	2,825	2,790	2,793	334,100	2,793
2021-09-24	2,820	2,836	2,805	2,821	485,100	2,821
2021-09-22	2,850	2,850	2,786	2,786	383,900	2,786
2021-09-21	2,881	2,881	2,851	2,854	420,300	2,854
2021-09-17	2,949	2,960	2,922	2,931	784,700	2,931
2021-09-16	2,899	2,945	2,887	2,945	946,300	2,945
2021-09-15	2,867	2,869	2,838	2,856	388,800	2,856
2021-09-14	2,868	2,888	2,852	2,871	479,100	2,871
2021-09-13	2,850	2,860	2,821	2,860	518,400	2,860
2021-09-10	2,804	2,831	2,786	2,831	651,100	2,831
2021-09-09	2,744	2,796	2,740	2,796	449,600	2,796
2021-09-08	2,768	2,779	2,734	2,748	549,600	2,748
2021-09-07	2,800	2,800	2,762	2,773	369,700	2,773
2021-09-06	2,811	2,819	2,799	2,800	382,600	2,800
2021-09-03	2,772	2,811	2,767	2,796	681,700	2,796
2021-09-02	2,734	2,761	2,733	2,761	346,100	2,761
2021-09-01	2,734	2,753	2,727	2,740	328,400	2,740
2021-08-31	2,728	2,738	2,702	2,726	313,300	2,726
2021-08-30	2,695	2,728	2,693	2,728	402,600	2,728
2021-08-27	2,720	2,734	2,682	2,695	321,300	2,695
2021-08-26	2,728	2,749	2,723	2,732	331,700	2,732
2021-08-25	2,703	2,752	2,701	2,731	677,200	2,731
2021-08-24	2,688	2,712	2,687	2,711	420,000	2,711
2021-08-23	2,707	2,712	2,671	2,695	478,800	2,695
2021-08-20	2,684	2,700	2,658	2,667	852,900	2,667
2021-08-19	2,576	2,703	2,576	2,696	1,479,900	2,696
2021-08-18	2,588	2,601	2,581	2,593	430,600	2,593
2021-08-17	2,600	2,607	2,574	2,576	369,600	2,576
2021-08-16	2,595	2,600	2,555	2,594	379,900	2,594
2021-08-13	2,580	2,600	2,576	2,599	537,600	2,599
2021-08-12	2,600	2,606	2,586	2,586	427,900	2,586
2021-08-11	2,595	2,603	2,587	2,598	422,900	2,598
2021-08-10	2,580	2,611	2,578	2,588	717,800	2,588
2021-08-06	2,565	2,601	2,560	2,568	939,300	2,568
2021-08-05	2,574	2,606	2,572	2,605	653,300	2,605
2021-08-04	2,590	2,593	2,552	2,561	416,000	2,561
2021-08-03	2,587	2,603	2,580	2,591	579,700	2,591
2021-08-02	2,546	2,575	2,538	2,574	458,900	2,574
2021-07-30	2,548	2,550	2,507	2,516	433,900	2,516
2021-07-29	2,579	2,590	2,556	2,561	361,500	2,561
2021-07-28	2,578	2,589	2,567	2,574	343,300	2,574
2021-07-27	2,590	2,598	2,571	2,576	350,800	2,576
2021-07-26	2,629	2,629	2,580	2,580	445,500	2,580
2021-07-21	2,581	2,597	2,575	2,591	290,900	2,591
2021-07-20	2,553	2,584	2,551	2,580	348,100	2,580
2021-07-19	2,565	2,570	2,548	2,560	429,100	2,560
2021-07-16	2,579	2,603	2,563	2,575	470,100	2,575
2021-07-15	2,615	2,632	2,576	2,580	553,700	2,580
2021-07-14	2,600	2,611	2,596	2,605	414,500	2,605
2021-07-13	2,590	2,607	2,582	2,605	484,700	2,605
2021-07-12	2,569	2,589	2,566	2,578	400,800	2,578
2021-07-09	2,536	2,566	2,520	2,556	660,300	2,556
2021-07-08	2,573	2,588	2,561	2,561	710,000	2,561
2021-07-07	2,540	2,586	2,536	2,565	693,100	2,565
2021-07-06	2,574	2,576	2,556	2,569	389,300	2,569
2021-07-05	2,582	2,588	2,570	2,570	285,900	2,570
2021-07-02	2,582	2,608	2,575	2,582	608,100	2,582
2021-07-01	2,566	2,582	2,559	2,581	499,100	2,581
2021-06-30	2,601	2,610	2,562	2,562	619,200	2,562
2021-06-29	2,600	2,609	2,586	2,601	471,100	2,601
2021-06-28	2,600	2,603	2,580	2,597	421,200	2,597
2021-06-25	2,560	2,600	2,560	2,583	579,700	2,583
2021-06-24	2,566	2,590	2,551	2,589	477,600	2,589
2021-06-23	2,597	2,604	2,568	2,573	468,100	2,573
2021-06-22	2,614	2,615	2,579	2,597	746,000	2,597
2021-06-21	2,560	2,572	2,550	2,565	772,900	2,565
2021-06-18	2,615	2,615	2,580	2,587	999,200	2,587
2021-06-17	2,618	2,622	2,586	2,599	758,000	2,599
2021-06-16	2,605	2,621	2,595	2,600	844,400	2,600
2021-06-15	2,560	2,600	2,559	2,599	650,700	2,599
2021-06-14	2,560	2,568	2,542	2,555	883,000	2,555
2021-06-11	2,528	2,552	2,518	2,548	823,400	2,548
2021-06-10	2,517	2,530	2,505	2,510	628,300	2,510
2021-06-09	2,494	2,534	2,492	2,520	709,700	2,520
2021-06-08	2,472	2,491	2,463	2,483	977,900	2,483
2021-06-07	2,481	2,497	2,468	2,486	573,200	2,486
2021-06-04	2,469	2,481	2,450	2,457	954,500	2,457
2021-06-03	2,446	2,499	2,439	2,481	1,100,300	2,481
2021-06-02	2,465	2,471	2,424	2,427	1,744,100	2,427
2021-06-01	2,503	2,508	2,482	2,486	1,002,600	2,486
2021-05-31	2,565	2,572	2,525	2,525	727,900	2,525
2021-05-28	2,556	2,583	2,542	2,558	850,900	2,558
2021-05-27	2,516	2,584	2,514	2,557	9,329,000	2,557
2021-05-26	2,565	2,567	2,521	2,536	1,381,500	2,536
2021-05-25	2,599	2,606	2,551	2,573	991,500	2,573
2021-05-24	2,568	2,604	2,561	2,599	849,000	2,599
2021-05-21	2,578	2,585	2,555	2,568	1,005,400	2,568
2021-05-20	2,551	2,604	2,550	2,580	850,300	2,580
2021-05-19	2,580	2,585	2,545	2,562	1,143,500	2,562
2021-05-18	2,595	2,600	2,559	2,596	1,388,100	2,596
2021-05-17	2,674	2,674	2,603	2,610	922,200	2,610
2021-05-14	2,629	2,678	2,629	2,673	1,144,600	2,673
2021-05-13	2,637	2,648	2,603	2,632	889,700	2,632
2021-05-12	2,615	2,655	2,612	2,651	930,500	2,651
2021-05-11	2,679	2,679	2,624	2,634	846,300	2,634
2021-05-10	2,675	2,682	2,664	2,676	661,600	2,676
2021-05-07	2,682	2,696	2,665	2,671	790,800	2,671
2021-05-06	2,651	2,679	2,646	2,669	1,035,200	2,669
2021-04-30	2,628	2,635	2,610	2,619	621,600	2,619
2021-04-28	2,624	2,629	2,601	2,607	580,900	2,607
2021-04-27	2,633	2,641	2,594	2,612	552,400	2,612
2021-04-26	2,620	2,633	2,603	2,622	513,800	2,622
2021-04-23	2,618	2,623	2,604	2,614	474,400	2,614
2021-04-22	2,595	2,624	2,585	2,624	801,600	2,624
2021-04-21	2,580	2,604	2,571	2,587	1,177,000	2,587
2021-04-20	2,660	2,676	2,621	2,628	1,334,900	2,628
2021-04-19	2,744	2,746	2,690	2,690	1,045,500	2,690
2021-04-16	2,735	2,753	2,716	2,744	731,700	2,744
2021-04-15	2,734	2,740	2,721	2,721	589,400	2,721
2021-04-14	2,750	2,758	2,726	2,729	731,900	2,729
2021-04-13	2,782	2,807	2,768	2,770	536,300	2,770
2021-04-12	2,781	2,783	2,757	2,763	504,600	2,763
2021-04-09	2,795	2,805	2,775	2,791	622,400	2,791
2021-04-08	2,811	2,814	2,777	2,777	810,400	2,777
2021-04-07	2,836	2,839	2,804	2,811	569,900	2,811
2021-04-06	2,853	2,856	2,803	2,803	560,600	2,803
2021-04-05	2,849	2,850	2,820	2,823	295,400	2,823
2021-04-02	2,844	2,850	2,834	2,836	199,000	2,836
2021-04-01	2,838	2,853	2,821	2,829	496,500	2,829
2021-03-31	2,850	2,879	2,822	2,822	727,000	2,822
2021-03-30	2,911	2,922	2,877	2,883	634,800	2,883
2021-03-29	2,975	2,975	2,924	2,953	724,300	2,953
2021-03-26	2,995	2,998	2,956	2,975	657,300	2,975
2021-03-25	2,934	3,005	2,927	2,993	644,000	2,993
2021-03-24	2,951	2,956	2,900	2,915	377,700	2,915
2021-03-23	2,990	3,010	2,943	2,950	461,700	2,950
2021-03-22	2,954	2,988	2,949	2,976	526,800	2,976
2021-03-19	2,923	2,938	2,911	2,937	799,900	2,937
2021-03-18	2,905	2,921	2,891	2,918	552,900	2,918
2021-03-17	2,923	2,923	2,895	2,900	360,000	2,900
2021-03-16	2,904	2,925	2,896	2,923	522,600	2,923
2021-03-15	2,850	2,903	2,847	2,903	581,200	2,903
2021-03-12	2,828	2,843	2,810	2,830	443,900	2,830
2021-03-11	2,850	2,850	2,816	2,830	797,300	2,830
2021-03-10	2,862	2,877	2,829	2,829	674,200	2,829
2021-03-09	2,832	2,864	2,814	2,860	407,600	2,860
2021-03-08	2,855	2,860	2,800	2,817	528,800	2,817
2021-03-05	2,783	2,856	2,783	2,853	457,200	2,853
2021-03-04	2,770	2,788	2,758	2,784	482,000	2,784
2021-03-03	2,826	2,832	2,783	2,790	595,100	2,790
2021-03-02	2,843	2,864	2,815	2,828	472,100	2,828
2021-03-01	2,820	2,858	2,817	2,840	396,300	2,840
2021-02-26	2,854	2,861	2,800	2,800	1,003,900	2,800
2021-02-25	2,885	2,892	2,866	2,871	447,800	2,871
2021-02-24	2,914	2,929	2,883	2,892	667,900	2,892
2021-02-22	2,916	2,920	2,882	2,903	852,700	2,903
2021-02-19	2,951	2,957	2,932	2,943	533,000	2,943
2021-02-18	3,025	3,025	2,940	2,952	866,400	2,952
2021-02-17	3,050	3,050	3,000	3,000	291,100	3,000
2021-02-16	3,050	3,060	3,015	3,030	278,900	3,030
2021-02-15	3,050	3,060	3,035	3,045	187,000	3,045
2021-02-12	3,065	3,080	3,045	3,050	214,600	3,050
2021-02-10	3,070	3,095	3,055	3,090	217,800	3,090
2021-02-09	3,100	3,105	3,050	3,065	266,900	3,065
2021-02-08	3,055	3,085	3,045	3,085	298,700	3,085
2021-02-05	3,025	3,050	3,010	3,040	340,900	3,040
2021-02-04	3,005	3,025	2,980	3,010	349,000	3,010
2021-02-03	3,010	3,070	3,005	3,025	281,200	3,025
2021-02-02	3,005	3,030	3,005	3,010	255,900	3,010
2021-02-01	3,060	3,075	3,000	3,000	438,900	3,000
2021-01-29	3,135	3,230	3,065	3,095	1,137,100	3,095
2021-01-28	3,235	3,275	3,210	3,255	574,800	3,255
2021-01-27	3,185	3,245	3,175	3,235	433,100	3,235
2021-01-26	3,160	3,195	3,125	3,190	310,300	3,190
2021-01-25	3,125	3,160	3,120	3,150	215,700	3,150
2021-01-22	3,120	3,135	3,100	3,115	355,100	3,115
2021-01-21	3,170	3,200	3,150	3,155	371,600	3,155
2021-01-20	3,140	3,160	3,120	3,145	266,500	3,145
2021-01-19	3,180	3,185	3,130	3,135	249,800	3,135
2021-01-18	3,135	3,150	3,105	3,135	163,900	3,135
2021-01-15	3,120	3,140	3,100	3,115	263,100	3,115
2021-01-14	3,105	3,140	3,100	3,135	280,600	3,135
2021-01-13	3,095	3,115	3,075	3,100	272,800	3,100
2021-01-12	3,110	3,140	3,100	3,110	260,300	3,110
2021-01-08	3,080	3,130	3,060	3,120	275,500	3,120
2021-01-07	3,050	3,125	3,045	3,080	402,000	3,080
2021-01-06	3,050	3,085	3,035	3,050	328,100	3,050
2021-01-05	3,095	3,100	3,060	3,075	251,200	3,075
2021-01-04	3,115	3,125	3,060	3,100	168,700	3,100

分割・併合履歴： [2013-09-26]1株→4株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31