2229 カルビー(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,829	2,856	2,819	2,833.5	312,700	2,833.50
2023-12-28	2,805	2,825	2,800.5	2,822	201,600	2,822
2023-12-27	2,812	2,820	2,799	2,808	205,600	2,808
2023-12-26	2,819	2,821.5	2,796	2,808	214,200	2,808
2023-12-25	2,811	2,829.5	2,800.5	2,822	205,400	2,822
2023-12-22	2,777	2,797.5	2,767	2,788.5	258,700	2,788.50
2023-12-21	2,740	2,755.5	2,731.5	2,750	299,800	2,750
2023-12-20	2,776.5	2,793	2,758.5	2,774	379,600	2,774
2023-12-19	2,757.5	2,811	2,755.5	2,792	523,300	2,792
2023-12-18	2,746	2,762	2,731.5	2,750	477,400	2,750
2023-12-15	2,715.5	2,744	2,693.5	2,731	794,600	2,731
2023-12-14	2,753	2,806.5	2,750	2,795.5	399,500	2,795.50
2023-12-13	2,823.5	2,832	2,762.5	2,764.5	531,700	2,764.50
2023-12-12	2,882.5	2,903.5	2,855	2,861.5	377,500	2,861.50
2023-12-11	2,832.5	2,882	2,831.5	2,875.5	529,400	2,875.50
2023-12-08	2,846.5	2,848.5	2,823.5	2,840	397,200	2,840
2023-12-07	2,831	2,845.5	2,813	2,826.5	370,000	2,826.50
2023-12-06	2,859	2,868.5	2,833	2,854.5	462,900	2,854.50
2023-12-05	2,830	2,877	2,827	2,857.5	529,400	2,857.50
2023-12-04	2,780	2,825	2,777	2,824	503,000	2,824
2023-12-01	2,773	2,790	2,769.5	2,783	260,800	2,783
2023-11-30	2,751.5	2,787.5	2,745.5	2,769	416,000	2,769
2023-11-29	2,797.5	2,797.5	2,756.5	2,768.5	279,900	2,768.50
2023-11-28	2,803	2,804.5	2,788	2,797.5	277,600	2,797.50
2023-11-27	2,761	2,809	2,761	2,793.5	489,100	2,793.50
2023-11-24	2,770	2,775	2,750	2,761	282,900	2,761
2023-11-22	2,752	2,758.5	2,733.5	2,747	378,000	2,747
2023-11-21	2,700	2,722	2,695	2,720	291,200	2,720
2023-11-20	2,721	2,736	2,701	2,717.5	270,600	2,717.50
2023-11-17	2,701	2,731.5	2,698.5	2,730	289,800	2,730
2023-11-16	2,709	2,714	2,695.5	2,701.5	374,100	2,701.50
2023-11-15	2,707.5	2,709.5	2,688	2,705.5	306,200	2,705.50
2023-11-14	2,689	2,703.5	2,679	2,693.5	446,900	2,693.50
2023-11-13	2,699	2,701.5	2,672	2,682.5	298,400	2,682.50
2023-11-10	2,668	2,699	2,656	2,699	519,800	2,699
2023-11-09	2,644	2,670	2,628	2,664	418,000	2,664
2023-11-08	2,631	2,638	2,598.5	2,630.5	677,300	2,630.50
2023-11-07	2,684	2,688	2,631	2,631	819,800	2,631
2023-11-06	2,708.5	2,715	2,661	2,684	995,600	2,684
2023-11-02	2,690	2,696	2,660	2,683	843,900	2,683
2023-11-01	2,655	2,733.5	2,615	2,673.5	2,411,000	2,673.50
2023-10-31	2,780	2,929.5	2,772	2,905	1,089,900	2,905
2023-10-30	2,760	2,770.5	2,741	2,767	402,200	2,767
2023-10-27	2,753.5	2,771.5	2,727.5	2,771.5	426,400	2,771.50
2023-10-26	2,713	2,762	2,713	2,753.5	557,600	2,753.50
2023-10-25	2,750	2,750	2,715.5	2,723.5	323,000	2,723.50
2023-10-24	2,717	2,740	2,685	2,736	427,200	2,736
2023-10-23	2,700	2,719.5	2,695.5	2,706	283,100	2,706
2023-10-20	2,698	2,706.5	2,680	2,696	308,500	2,696
2023-10-19	2,649	2,696	2,644.5	2,687.5	303,900	2,687.50
2023-10-18	2,665	2,668.5	2,628	2,652.5	342,200	2,652.50
2023-10-17	2,680	2,696.5	2,633	2,644	434,100	2,644
2023-10-16	2,719	2,719	2,675.5	2,677	320,500	2,677
2023-10-13	2,708	2,719	2,695.5	2,707.5	479,400	2,707.50
2023-10-12	2,764	2,768.5	2,728	2,731.5	281,000	2,731.50
2023-10-11	2,763.5	2,775	2,750	2,756.5	287,200	2,756.50
2023-10-10	2,770	2,775	2,755	2,756	318,800	2,756
2023-10-06	2,762	2,786.5	2,744.5	2,746.5	499,300	2,746.50
2023-10-05	2,741	2,783	2,740.5	2,779	327,300	2,779
2023-10-04	2,735	2,774	2,731.5	2,750.5	381,300	2,750.50
2023-10-03	2,795	2,795.5	2,755	2,755	321,700	2,755
2023-10-02	2,839.5	2,844	2,756.5	2,763	737,900	2,763
2023-09-29	2,858.5	2,864	2,830.5	2,844	454,600	2,844
2023-09-28	2,891.5	2,900	2,864.5	2,866	341,900	2,866
2023-09-27	2,875	2,914	2,872	2,914	328,300	2,914
2023-09-26	2,914	2,923	2,890	2,892.5	270,800	2,892.50
2023-09-25	2,881.5	2,928.5	2,875.5	2,917	192,200	2,917
2023-09-22	2,900.5	2,911.5	2,879.5	2,887.5	232,200	2,887.50
2023-09-21	2,939.5	2,951.5	2,910	2,915	248,000	2,915
2023-09-20	2,965	2,977	2,942	2,948	296,000	2,948
2023-09-19	3,012	3,019	2,951	2,979	416,200	2,979
2023-09-15	3,000	3,037	2,995	3,021	443,400	3,021
2023-09-14	3,014	3,031	3,004	3,026	307,000	3,026
2023-09-13	3,027	3,031	2,999	3,011	438,900	3,011
2023-09-12	2,973	3,020	2,971.5	3,018	492,500	3,018
2023-09-11	2,976	2,978.5	2,940	2,966.5	310,600	2,966.50
2023-09-08	2,963.5	2,989.5	2,952	2,987.5	824,200	2,987.50
2023-09-07	2,930	2,972.5	2,904	2,945	561,300	2,945
2023-09-06	2,890	2,901.5	2,876.5	2,894.5	306,200	2,894.50
2023-09-05	2,878	2,900	2,858.5	2,880	326,100	2,880
2023-09-04	2,903.5	2,910.5	2,882	2,892.5	442,100	2,892.50
2023-09-01	2,883.5	2,927.5	2,881.5	2,907	386,900	2,907
2023-08-31	2,921	2,992	2,900.5	2,905.5	1,356,800	2,905.50
2023-08-30	2,841	2,881	2,830.5	2,857.5	679,500	2,857.50
2023-08-29	2,815	2,844	2,805.5	2,826.5	373,600	2,826.50
2023-08-28	2,828.5	2,833.5	2,795	2,815	334,300	2,815
2023-08-25	2,817	2,835.5	2,800	2,819	420,600	2,819
2023-08-24	2,800	2,818	2,785.5	2,812	278,700	2,812
2023-08-23	2,765.5	2,810	2,756	2,810	416,100	2,810
2023-08-22	2,724.5	2,784	2,712.5	2,773.5	659,300	2,773.50
2023-08-21	2,705.5	2,731.5	2,695	2,721.5	424,500	2,721.50
2023-08-18	2,677	2,707	2,670	2,691	346,800	2,691
2023-08-17	2,699	2,699.5	2,679	2,692	370,300	2,692
2023-08-16	2,685	2,716	2,677	2,702.5	332,800	2,702.50
2023-08-15	2,738	2,739.5	2,681.5	2,685	539,600	2,685
2023-08-14	2,749	2,759	2,735.5	2,747	437,800	2,747
2023-08-10	2,748	2,750	2,692.5	2,731	584,900	2,731
2023-08-09	2,692.5	2,753.5	2,658	2,738	924,400	2,738
2023-08-08	2,639	2,695	2,637.5	2,693.5	538,200	2,693.50
2023-08-07	2,645	2,654	2,609	2,638.5	798,400	2,638.50
2023-08-04	2,678	2,695	2,616	2,640.5	2,262,100	2,640.50
2023-08-03	2,856	2,892.5	2,681	2,696	2,754,400	2,696
2023-08-02	2,785	2,845.5	2,773	2,843.5	888,800	2,843.50
2023-08-01	2,766	2,785	2,760	2,785	330,600	2,785
2023-07-31	2,764	2,769	2,748.5	2,761.5	455,400	2,761.50
2023-07-28	2,730	2,754.5	2,723.5	2,748.5	561,400	2,748.50
2023-07-27	2,736.5	2,752.5	2,721.5	2,751.5	379,400	2,751.50
2023-07-26	2,734	2,739	2,706	2,738	450,100	2,738
2023-07-25	2,751	2,752	2,725	2,735	415,800	2,735
2023-07-24	2,759.5	2,762	2,742	2,759	595,300	2,759
2023-07-21	2,736	2,766.5	2,721	2,750	541,600	2,750
2023-07-20	2,755.5	2,758	2,733	2,736.5	301,700	2,736.50
2023-07-19	2,748.5	2,763.5	2,736	2,749	420,700	2,749
2023-07-18	2,730	2,755.5	2,728.5	2,739.5	238,800	2,739.50
2023-07-14	2,736	2,748	2,713	2,733	278,100	2,733
2023-07-13	2,752.5	2,761	2,728.5	2,731	333,400	2,731
2023-07-12	2,728.5	2,752	2,720	2,745	318,400	2,745
2023-07-11	2,721	2,732	2,713	2,726.5	369,100	2,726.50
2023-07-10	2,720	2,742	2,714	2,724	411,800	2,724
2023-07-07	2,720	2,734	2,705.5	2,720	463,400	2,720
2023-07-06	2,712	2,715.5	2,692.5	2,703.5	531,600	2,703.50
2023-07-05	2,718	2,734	2,708	2,711.5	404,800	2,711.50
2023-07-04	2,740	2,745	2,717.5	2,723.5	441,200	2,723.50
2023-07-03	2,739.5	2,761	2,738	2,747	277,700	2,747
2023-06-30	2,713	2,731.5	2,707.5	2,727	404,700	2,727
2023-06-29	2,743.5	2,748	2,702.5	2,717	676,200	2,717
2023-06-28	2,713.5	2,750.5	2,711.5	2,750	513,700	2,750
2023-06-27	2,712.5	2,728	2,697	2,726.5	527,500	2,726.50
2023-06-26	2,748	2,751	2,712.5	2,712.5	552,500	2,712.50
2023-06-23	2,754	2,762	2,736.5	2,744.5	392,200	2,744.50
2023-06-22	2,739.5	2,769.5	2,734.5	2,761.5	424,900	2,761.50
2023-06-21	2,745	2,760	2,731	2,739.5	362,900	2,739.50
2023-06-20	2,759	2,763	2,730.5	2,745	459,600	2,745
2023-06-19	2,809.5	2,813.5	2,759.5	2,765	364,700	2,765
2023-06-16	2,785.5	2,814.5	2,784	2,798.5	638,900	2,798.50
2023-06-15	2,802	2,814	2,793.5	2,793.5	418,000	2,793.50
2023-06-14	2,845	2,847	2,807.5	2,810.5	595,300	2,810.50
2023-06-13	2,800	2,838.5	2,794.5	2,835	706,100	2,835
2023-06-12	2,801	2,812	2,793	2,794.5	275,100	2,794.50
2023-06-09	2,807.5	2,808.5	2,780.5	2,798.5	523,900	2,798.50
2023-06-08	2,773	2,790	2,767.5	2,769	295,600	2,769
2023-06-07	2,775	2,801.5	2,772	2,778.5	574,000	2,778.50
2023-06-06	2,770	2,778.5	2,755	2,777	402,800	2,777
2023-06-05	2,798.5	2,802.5	2,769.5	2,780	457,800	2,780
2023-06-02	2,753	2,773	2,751	2,761	278,900	2,761
2023-06-01	2,728	2,755	2,722	2,753	458,600	2,753
2023-05-31	2,700	2,736	2,691	2,715	901,000	2,715
2023-05-30	2,755	2,766	2,739	2,750	365,600	2,750
2023-05-29	2,758	2,773	2,755	2,764	362,900	2,764
2023-05-26	2,770	2,782	2,759	2,759	463,400	2,759
2023-05-25	2,813	2,818	2,770	2,770	466,800	2,770
2023-05-24	2,803	2,815	2,792	2,808	365,200	2,808
2023-05-23	2,800	2,814	2,782	2,793	534,800	2,793
2023-05-22	2,781	2,810	2,779	2,802	680,000	2,802
2023-05-19	2,801	2,813	2,788	2,805	553,600	2,805
2023-05-18	2,855	2,855	2,800	2,800	553,700	2,800
2023-05-17	2,861	2,889	2,844	2,859	548,600	2,859
2023-05-16	2,850	2,862	2,841	2,862	333,000	2,862
2023-05-15	2,835	2,859	2,824	2,853	412,800	2,853
2023-05-12	2,781	2,824	2,780	2,818	691,200	2,818
2023-05-11	2,795	2,824	2,776	2,789	721,900	2,789
2023-05-10	2,800	2,872	2,796	2,802	2,163,600	2,802
2023-05-09	3,020	3,090	3,020	3,065	694,200	3,065
2023-05-08	2,985	3,035	2,969	3,010	387,000	3,010
2023-05-02	3,015	3,020	2,969	2,997	396,000	2,997
2023-05-01	2,951	3,035	2,951	3,020	938,100	3,020
2023-04-28	2,865	2,944	2,865	2,944	691,200	2,944
2023-04-27	2,846	2,849	2,822	2,838	227,500	2,838
2023-04-26	2,867	2,875	2,841	2,847	316,800	2,847
2023-04-25	2,871	2,879	2,863	2,868	179,000	2,868
2023-04-24	2,873	2,873	2,854	2,862	141,800	2,862
2023-04-21	2,863	2,873	2,842	2,859	352,300	2,859
2023-04-20	2,855	2,865	2,839	2,859	207,100	2,859
2023-04-19	2,840	2,862	2,836	2,856	275,300	2,856
2023-04-18	2,825	2,864	2,825	2,860	301,400	2,860
2023-04-17	2,810	2,822	2,799	2,815	263,500	2,815
2023-04-14	2,816	2,832	2,808	2,821	294,100	2,821
2023-04-13	2,820	2,820	2,800	2,813	276,600	2,813
2023-04-12	2,808	2,831	2,807	2,819	232,300	2,819
2023-04-11	2,813	2,835	2,805	2,805	289,400	2,805
2023-04-10	2,788	2,807	2,783	2,804	195,500	2,804
2023-04-07	2,810	2,813	2,776	2,776	285,900	2,776
2023-04-06	2,785	2,827	2,769	2,827	392,000	2,827
2023-04-05	2,813	2,813	2,777	2,780	240,000	2,780
2023-04-04	2,820	2,821	2,789	2,810	257,900	2,810
2023-04-03	2,780	2,810	2,768	2,799	355,600	2,799
2023-03-31	2,766	2,784	2,747	2,771	465,600	2,771
2023-03-30	2,793	2,798	2,761	2,777	364,900	2,777
2023-03-29	2,825	2,847	2,812	2,847	479,600	2,847
2023-03-28	2,824	2,833	2,810	2,821	311,800	2,821
2023-03-27	2,840	2,844	2,820	2,822	352,600	2,822
2023-03-24	2,794	2,823	2,789	2,807	437,700	2,807
2023-03-23	2,803	2,807	2,776	2,793	643,200	2,793
2023-03-22	2,752	2,800	2,751	2,790	724,000	2,790
2023-03-20	2,712	2,739	2,689	2,733	812,100	2,733
2023-03-17	2,697	2,710	2,693	2,700	797,400	2,700
2023-03-16	2,652	2,704	2,647	2,697	586,200	2,697
2023-03-15	2,660	2,678	2,657	2,670	403,400	2,670
2023-03-14	2,647	2,671	2,629	2,652	799,400	2,652
2023-03-13	2,658	2,659	2,625	2,649	573,900	2,649
2023-03-10	2,708	2,712	2,664	2,672	994,600	2,672
2023-03-09	2,714	2,730	2,704	2,725	735,500	2,725
2023-03-08	2,672	2,702	2,671	2,701	668,000	2,701
2023-03-07	2,673	2,683	2,669	2,673	637,700	2,673
2023-03-06	2,678	2,681	2,657	2,672	868,600	2,672
2023-03-03	2,677	2,685	2,665	2,678	752,500	2,678
2023-03-02	2,669	2,682	2,657	2,672	774,700	2,672
2023-03-01	2,722	2,733	2,668	2,669	875,100	2,669
2023-02-28	2,728	2,744	2,698	2,701	769,400	2,701
2023-02-27	2,711	2,723	2,677	2,722	935,000	2,722
2023-02-24	2,718	2,748	2,703	2,705	852,600	2,705
2023-02-22	2,728	2,747	2,676	2,703	2,108,300	2,703
2023-02-21	2,915	2,927	2,799	2,807	917,800	2,807
2023-02-20	2,914	2,936	2,906	2,924	294,100	2,924
2023-02-17	2,882	2,912	2,879	2,885	557,100	2,885
2023-02-16	2,892	2,905	2,876	2,886	436,900	2,886
2023-02-15	2,919	2,939	2,888	2,892	472,000	2,892
2023-02-14	2,937	2,962	2,917	2,950	482,700	2,950
2023-02-13	2,932	2,947	2,894	2,922	305,900	2,922
2023-02-10	2,911	2,949	2,898	2,925	447,200	2,925
2023-02-09	2,900	2,935	2,889	2,903	450,000	2,903
2023-02-08	2,930	2,945	2,893	2,913	553,800	2,913
2023-02-07	2,951	2,956	2,906	2,908	858,600	2,908
2023-02-06	2,822	2,979	2,801	2,965	1,668,900	2,965
2023-02-03	2,855	2,855	2,813	2,820	344,500	2,820
2023-02-02	2,867	2,874	2,850	2,863	321,800	2,863
2023-02-01	2,948	2,950	2,875	2,879	325,300	2,879
2023-01-31	2,903	2,936	2,887	2,935	457,600	2,935
2023-01-30	2,868	2,897	2,861	2,894	341,200	2,894
2023-01-27	2,894	2,903	2,850	2,867	437,100	2,867
2023-01-26	2,939	2,947	2,909	2,925	264,300	2,925
2023-01-25	2,912	2,932	2,894	2,929	221,500	2,929
2023-01-24	2,872	2,891	2,844	2,891	404,300	2,891
2023-01-23	2,901	2,929	2,883	2,890	260,600	2,890
2023-01-20	2,867	2,918	2,860	2,917	425,100	2,917
2023-01-19	2,854	2,854	2,833	2,842	285,800	2,842
2023-01-18	2,835	2,876	2,805	2,855	441,200	2,855
2023-01-17	2,891	2,895	2,829	2,836	267,100	2,836
2023-01-16	2,878	2,919	2,875	2,894	341,300	2,894
2023-01-13	2,878	2,899	2,878	2,887	287,200	2,887
2023-01-12	2,897	2,916	2,879	2,900	357,100	2,900
2023-01-11	2,979	2,996	2,899	2,901	746,100	2,901
2023-01-10	2,976	3,005	2,966	2,977	390,900	2,977
2023-01-06	2,960	3,005	2,950	2,973	476,600	2,973
2023-01-05	2,970	2,982	2,942	2,964	323,500	2,964
2023-01-04	2,980	2,994	2,942	2,986	380,800	2,986

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