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
2021-12-302,6842,6892,6652,669139,3002,669
2021-12-292,6792,7002,6762,695201,3002,695
2021-12-282,6302,6822,6242,682259,6002,682
2021-12-272,6572,6592,6162,617213,9002,617
2021-12-242,7102,7102,6602,664231,5002,664
2021-12-232,7172,7202,6862,706286,7002,706
2021-12-222,7522,7602,7142,715400,2002,715
2021-12-212,7492,7612,7282,740446,8002,740
2021-12-202,7202,7352,7062,719469,1002,719
2021-12-172,7202,7302,7002,716744,1002,716
2021-12-162,7042,7302,6942,716379,1002,716
2021-12-152,6642,6872,6602,681362,7002,681
2021-12-142,6782,6942,6612,680330,1002,680
2021-12-132,6782,6792,6512,666363,0002,666
2021-12-102,6722,6722,6372,656323,8002,656
2021-12-092,6722,6872,6542,672502,8002,672
2021-12-082,6752,6762,6392,646334,4002,646
2021-12-072,6132,6602,5972,660306,6002,660
2021-12-062,6262,6422,6162,622319,6002,622
2021-12-032,5732,6222,5512,619417,4002,619
2021-12-022,5372,5952,5312,579556,0002,579
2021-12-012,5482,5702,5312,556495,9002,556
2021-11-302,6052,6262,5472,548703,4002,548
2021-11-292,5882,6072,5802,597463,9002,597
2021-11-262,6302,6322,5922,614417,2002,614
2021-11-252,6712,6822,6362,636275,8002,636
2021-11-242,6952,7262,6622,670345,3002,670
2021-11-222,6832,7292,6712,726341,8002,726
2021-11-192,6902,7092,6802,699409,8002,699
2021-11-182,7262,7362,6832,708501,4002,708
2021-11-172,8002,8062,7362,736366,8002,736
2021-11-162,8192,8312,7852,790358,4002,790
2021-11-152,8512,8562,8172,828333,5002,828
2021-11-122,8182,8712,8182,857366,6002,857
2021-11-112,8052,8112,7682,808360,0002,808
2021-11-102,8712,8812,8262,837345,1002,837
2021-11-092,8712,8872,8672,876315,9002,876
2021-11-082,8982,9112,8712,873401,6002,873
2021-11-052,8442,9042,8432,894675,1002,894
2021-11-042,9042,9062,8372,870535,0002,870
2021-11-022,9452,9522,8932,893748,2002,893
2021-11-012,9353,0102,8882,9641,392,2002,964
2021-10-292,7052,9562,6132,9352,321,7002,935
2021-10-282,7202,7342,7022,720384,8002,720
2021-10-272,7432,7562,7302,737282,0002,737
2021-10-262,7242,7412,7032,721273,3002,721
2021-10-252,7062,7262,7052,713275,7002,713
2021-10-222,7202,7422,7132,729278,4002,729
2021-10-212,7562,7592,7332,749181,6002,749
2021-10-202,8012,8082,7782,780282,9002,780
2021-10-192,8162,8322,7872,818373,8002,818
2021-10-182,8372,8372,7762,780412,4002,780
2021-10-152,8152,8382,7972,823455,0002,823
2021-10-142,7252,7902,7232,785506,6002,785
2021-10-132,7402,7542,7162,733410,6002,733
2021-10-122,7152,7202,6872,692315,2002,692
2021-10-112,6992,7362,6842,724353,2002,724
2021-10-082,7092,7242,6982,709337,2002,709
2021-10-072,7572,7672,7142,715545,7002,715
2021-10-062,7052,7262,6772,722585,9002,722
2021-10-052,6952,7352,6912,702416,7002,702
2021-10-042,7012,7252,6932,709278,8002,709
2021-10-012,7232,7352,6892,697338,4002,697
2021-09-302,7442,7852,7202,722475,3002,722
2021-09-292,7062,7362,6912,733407,1002,733
2021-09-282,7862,7882,7222,738509,9002,738
2021-09-272,8122,8252,7902,793334,1002,793
2021-09-242,8202,8362,8052,821485,1002,821
2021-09-222,8502,8502,7862,786383,9002,786
2021-09-212,8812,8812,8512,854420,3002,854
2021-09-172,9492,9602,9222,931784,7002,931
2021-09-162,8992,9452,8872,945946,3002,945
2021-09-152,8672,8692,8382,856388,8002,856
2021-09-142,8682,8882,8522,871479,1002,871
2021-09-132,8502,8602,8212,860518,4002,860
2021-09-102,8042,8312,7862,831651,1002,831
2021-09-092,7442,7962,7402,796449,6002,796
2021-09-082,7682,7792,7342,748549,6002,748
2021-09-072,8002,8002,7622,773369,7002,773
2021-09-062,8112,8192,7992,800382,6002,800
2021-09-032,7722,8112,7672,796681,7002,796
2021-09-022,7342,7612,7332,761346,1002,761
2021-09-012,7342,7532,7272,740328,4002,740
2021-08-312,7282,7382,7022,726313,3002,726
2021-08-302,6952,7282,6932,728402,6002,728
2021-08-272,7202,7342,6822,695321,3002,695
2021-08-262,7282,7492,7232,732331,7002,732
2021-08-252,7032,7522,7012,731677,2002,731
2021-08-242,6882,7122,6872,711420,0002,711
2021-08-232,7072,7122,6712,695478,8002,695
2021-08-202,6842,7002,6582,667852,9002,667
2021-08-192,5762,7032,5762,6961,479,9002,696
2021-08-182,5882,6012,5812,593430,6002,593
2021-08-172,6002,6072,5742,576369,6002,576
2021-08-162,5952,6002,5552,594379,9002,594
2021-08-132,5802,6002,5762,599537,6002,599
2021-08-122,6002,6062,5862,586427,9002,586
2021-08-112,5952,6032,5872,598422,9002,598
2021-08-102,5802,6112,5782,588717,8002,588
2021-08-062,5652,6012,5602,568939,3002,568
2021-08-052,5742,6062,5722,605653,3002,605
2021-08-042,5902,5932,5522,561416,0002,561
2021-08-032,5872,6032,5802,591579,7002,591
2021-08-022,5462,5752,5382,574458,9002,574
2021-07-302,5482,5502,5072,516433,9002,516
2021-07-292,5792,5902,5562,561361,5002,561
2021-07-282,5782,5892,5672,574343,3002,574
2021-07-272,5902,5982,5712,576350,8002,576
2021-07-262,6292,6292,5802,580445,5002,580
2021-07-212,5812,5972,5752,591290,9002,591
2021-07-202,5532,5842,5512,580348,1002,580
2021-07-192,5652,5702,5482,560429,1002,560
2021-07-162,5792,6032,5632,575470,1002,575
2021-07-152,6152,6322,5762,580553,7002,580
2021-07-142,6002,6112,5962,605414,5002,605
2021-07-132,5902,6072,5822,605484,7002,605
2021-07-122,5692,5892,5662,578400,8002,578
2021-07-092,5362,5662,5202,556660,3002,556
2021-07-082,5732,5882,5612,561710,0002,561
2021-07-072,5402,5862,5362,565693,1002,565
2021-07-062,5742,5762,5562,569389,3002,569
2021-07-052,5822,5882,5702,570285,9002,570
2021-07-022,5822,6082,5752,582608,1002,582
2021-07-012,5662,5822,5592,581499,1002,581
2021-06-302,6012,6102,5622,562619,2002,562
2021-06-292,6002,6092,5862,601471,1002,601
2021-06-282,6002,6032,5802,597421,2002,597
2021-06-252,5602,6002,5602,583579,7002,583
2021-06-242,5662,5902,5512,589477,6002,589
2021-06-232,5972,6042,5682,573468,1002,573
2021-06-222,6142,6152,5792,597746,0002,597
2021-06-212,5602,5722,5502,565772,9002,565
2021-06-182,6152,6152,5802,587999,2002,587
2021-06-172,6182,6222,5862,599758,0002,599
2021-06-162,6052,6212,5952,600844,4002,600
2021-06-152,5602,6002,5592,599650,7002,599
2021-06-142,5602,5682,5422,555883,0002,555
2021-06-112,5282,5522,5182,548823,4002,548
2021-06-102,5172,5302,5052,510628,3002,510
2021-06-092,4942,5342,4922,520709,7002,520
2021-06-082,4722,4912,4632,483977,9002,483
2021-06-072,4812,4972,4682,486573,2002,486
2021-06-042,4692,4812,4502,457954,5002,457
2021-06-032,4462,4992,4392,4811,100,3002,481
2021-06-022,4652,4712,4242,4271,744,1002,427
2021-06-012,5032,5082,4822,4861,002,6002,486
2021-05-312,5652,5722,5252,525727,9002,525
2021-05-282,5562,5832,5422,558850,9002,558
2021-05-272,5162,5842,5142,5579,329,0002,557
2021-05-262,5652,5672,5212,5361,381,5002,536
2021-05-252,5992,6062,5512,573991,5002,573
2021-05-242,5682,6042,5612,599849,0002,599
2021-05-212,5782,5852,5552,5681,005,4002,568
2021-05-202,5512,6042,5502,580850,3002,580
2021-05-192,5802,5852,5452,5621,143,5002,562
2021-05-182,5952,6002,5592,5961,388,1002,596
2021-05-172,6742,6742,6032,610922,2002,610
2021-05-142,6292,6782,6292,6731,144,6002,673
2021-05-132,6372,6482,6032,632889,7002,632
2021-05-122,6152,6552,6122,651930,5002,651
2021-05-112,6792,6792,6242,634846,3002,634
2021-05-102,6752,6822,6642,676661,6002,676
2021-05-072,6822,6962,6652,671790,8002,671
2021-05-062,6512,6792,6462,6691,035,2002,669
2021-04-302,6282,6352,6102,619621,6002,619
2021-04-282,6242,6292,6012,607580,9002,607
2021-04-272,6332,6412,5942,612552,4002,612
2021-04-262,6202,6332,6032,622513,8002,622
2021-04-232,6182,6232,6042,614474,4002,614
2021-04-222,5952,6242,5852,624801,6002,624
2021-04-212,5802,6042,5712,5871,177,0002,587
2021-04-202,6602,6762,6212,6281,334,9002,628
2021-04-192,7442,7462,6902,6901,045,5002,690
2021-04-162,7352,7532,7162,744731,7002,744
2021-04-152,7342,7402,7212,721589,4002,721
2021-04-142,7502,7582,7262,729731,9002,729
2021-04-132,7822,8072,7682,770536,3002,770
2021-04-122,7812,7832,7572,763504,6002,763
2021-04-092,7952,8052,7752,791622,4002,791
2021-04-082,8112,8142,7772,777810,4002,777
2021-04-072,8362,8392,8042,811569,9002,811
2021-04-062,8532,8562,8032,803560,6002,803
2021-04-052,8492,8502,8202,823295,4002,823
2021-04-022,8442,8502,8342,836199,0002,836
2021-04-012,8382,8532,8212,829496,5002,829
2021-03-312,8502,8792,8222,822727,0002,822
2021-03-302,9112,9222,8772,883634,8002,883
2021-03-292,9752,9752,9242,953724,3002,953
2021-03-262,9952,9982,9562,975657,3002,975
2021-03-252,9343,0052,9272,993644,0002,993
2021-03-242,9512,9562,9002,915377,7002,915
2021-03-232,9903,0102,9432,950461,7002,950
2021-03-222,9542,9882,9492,976526,8002,976
2021-03-192,9232,9382,9112,937799,9002,937
2021-03-182,9052,9212,8912,918552,9002,918
2021-03-172,9232,9232,8952,900360,0002,900
2021-03-162,9042,9252,8962,923522,6002,923
2021-03-152,8502,9032,8472,903581,2002,903
2021-03-122,8282,8432,8102,830443,9002,830
2021-03-112,8502,8502,8162,830797,3002,830
2021-03-102,8622,8772,8292,829674,2002,829
2021-03-092,8322,8642,8142,860407,6002,860
2021-03-082,8552,8602,8002,817528,8002,817
2021-03-052,7832,8562,7832,853457,2002,853
2021-03-042,7702,7882,7582,784482,0002,784
2021-03-032,8262,8322,7832,790595,1002,790
2021-03-022,8432,8642,8152,828472,1002,828
2021-03-012,8202,8582,8172,840396,3002,840
2021-02-262,8542,8612,8002,8001,003,9002,800
2021-02-252,8852,8922,8662,871447,8002,871
2021-02-242,9142,9292,8832,892667,9002,892
2021-02-222,9162,9202,8822,903852,7002,903
2021-02-192,9512,9572,9322,943533,0002,943
2021-02-183,0253,0252,9402,952866,4002,952
2021-02-173,0503,0503,0003,000291,1003,000
2021-02-163,0503,0603,0153,030278,9003,030
2021-02-153,0503,0603,0353,045187,0003,045
2021-02-123,0653,0803,0453,050214,6003,050
2021-02-103,0703,0953,0553,090217,8003,090
2021-02-093,1003,1053,0503,065266,9003,065
2021-02-083,0553,0853,0453,085298,7003,085
2021-02-053,0253,0503,0103,040340,9003,040
2021-02-043,0053,0252,9803,010349,0003,010
2021-02-033,0103,0703,0053,025281,2003,025
2021-02-023,0053,0303,0053,010255,9003,010
2021-02-013,0603,0753,0003,000438,9003,000
2021-01-293,1353,2303,0653,0951,137,1003,095
2021-01-283,2353,2753,2103,255574,8003,255
2021-01-273,1853,2453,1753,235433,1003,235
2021-01-263,1603,1953,1253,190310,3003,190
2021-01-253,1253,1603,1203,150215,7003,150
2021-01-223,1203,1353,1003,115355,1003,115
2021-01-213,1703,2003,1503,155371,6003,155
2021-01-203,1403,1603,1203,145266,5003,145
2021-01-193,1803,1853,1303,135249,8003,135
2021-01-183,1353,1503,1053,135163,9003,135
2021-01-153,1203,1403,1003,115263,1003,115
2021-01-143,1053,1403,1003,135280,6003,135
2021-01-133,0953,1153,0753,100272,8003,100
2021-01-123,1103,1403,1003,110260,3003,110
2021-01-083,0803,1303,0603,120275,5003,120
2021-01-073,0503,1253,0453,080402,0003,080
2021-01-063,0503,0853,0353,050328,1003,050
2021-01-053,0953,1003,0603,075251,2003,075
2021-01-043,1153,1253,0603,100168,7003,100

分割・併合履歴 : [2013-09-26]1株→4株