カルビー(2229)の株価時系列情報
カルビー(2229)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/24 | 3,400 | 3,417 | 3,385 | 3,413 | 296,200 |
| 2024/04/23 | 3,397 | 3,413 | 3,372 | 3,389 | 408,600 |
| 2024/04/22 | 3,361 | 3,426 | 3,358 | 3,397 | 502,400 |
| 2024/04/19 | 3,413 | 3,422 | 3,320 | 3,343 | 465,300 |
| 2024/04/18 | 3,452 | 3,474 | 3,426 | 3,441 | 368,700 |
| 2024/04/17 | 3,537 | 3,538 | 3,424 | 3,469 | 457,300 |
| 2024/04/16 | 3,571 | 3,575 | 3,521 | 3,558 | 316,300 |
| 2024/04/15 | 3,591 | 3,595 | 3,552 | 3,587 | 221,700 |
| 2024/04/12 | 3,589 | 3,637 | 3,561 | 3,637 | 376,900 |
| 2024/04/11 | 3,534 | 3,567 | 3,499 | 3,554 | 265,300 |
| 2024/04/10 | 3,568 | 3,594 | 3,543 | 3,551 | 357,800 |
| 2024/04/09 | 3,565 | 3,590 | 3,528 | 3,575 | 413,600 |
| 2024/04/08 | 3,470 | 3,514 | 3,463 | 3,510 | 290,700 |
| 2024/04/05 | 3,430 | 3,477 | 3,424 | 3,454 | 242,600 |
| 2024/04/04 | 3,437 | 3,460 | 3,426 | 3,441 | 264,000 |
| 2024/04/03 | 3,412 | 3,457 | 3,395 | 3,446 | 338,600 |
| 2024/04/02 | 3,445 | 3,470 | 3,379 | 3,401 | 415,900 |
| 2024/04/01 | 3,461 | 3,470 | 3,418 | 3,446 | 285,400 |
| 2024/03/29 | 3,409 | 3,433 | 3,404 | 3,429 | 265,500 |
| 2024/03/28 | 3,450 | 3,458 | 3,402 | 3,412 | 282,300 |
| 2024/03/27 | 3,499 | 3,515 | 3,480 | 3,504 | 349,600 |
| 2024/03/26 | 3,484 | 3,508 | 3,460 | 3,487 | 566,100 |
| 2024/03/25 | 3,476 | 3,482 | 3,450 | 3,467 | 319,400 |
| 2024/03/22 | 3,420 | 3,477 | 3,415 | 3,475 | 257,000 |
| 2024/03/21 | 3,445 | 3,453 | 3,402 | 3,420 | 369,800 |
| 2024/03/19 | 3,404 | 3,450 | 3,390 | 3,445 | 269,800 |
| 2024/03/18 | 3,374 | 3,425 | 3,367 | 3,418 | 287,300 |
| 2024/03/15 | 3,382 | 3,388 | 3,355 | 3,363 | 407,500 |
| 2024/03/14 | 3,394 | 3,406 | 3,350 | 3,405 | 303,300 |
| 2024/03/13 | 3,401 | 3,421 | 3,385 | 3,399 | 417,200 |
| 2024/03/12 | 3,425 | 3,440 | 3,344 | 3,406 | 584,200 |
| 2024/03/11 | 3,380 | 3,425 | 3,373 | 3,424 | 583,200 |
| 2024/03/08 | 3,374 | 3,400 | 3,313 | 3,363 | 651,200 |
| 2024/03/07 | 3,299 | 3,353 | 3,299 | 3,345 | 541,700 |
| 2024/03/06 | 3,234 | 3,281 | 3,225 | 3,276 | 466,800 |
| 2024/03/05 | 3,221 | 3,231 | 3,196 | 3,219 | 330,400 |
| 2024/03/04 | 3,228 | 3,237 | 3,189 | 3,210 | 343,900 |
| 2024/03/01 | 3,200 | 3,232 | 3,191 | 3,223 | 271,600 |
| 2024/02/29 | 3,205 | 3,223 | 3,186 | 3,206 | 363,800 |
| 2024/02/28 | 3,212 | 3,222 | 3,195 | 3,211 | 306,500 |
| 2024/02/27 | 3,203 | 3,236 | 3,176 | 3,223 | 487,300 |
| 2024/02/26 | 3,169 | 3,176 | 3,143 | 3,166 | 315,300 |
| 2024/02/22 | 3,165 | 3,170 | 3,124 | 3,152 | 452,400 |
| 2024/02/21 | 3,153 | 3,169 | 3,131 | 3,163 | 277,800 |
| 2024/02/20 | 3,164 | 3,167 | 3,114 | 3,149 | 231,500 |
| 2024/02/19 | 3,130 | 3,166 | 3,126 | 3,155 | 413,300 |
| 2024/02/16 | 3,072 | 3,110 | 3,064 | 3,100 | 352,900 |
| 2024/02/15 | 3,041 | 3,077 | 3,016 | 3,068 | 497,900 |
| 2024/02/14 | 3,080 | 3,092 | 3,027 | 3,070 | 561,400 |
| 2024/02/13 | 3,100 | 3,111 | 3,068 | 3,089 | 335,100 |
| 2024/02/09 | 3,090 | 3,111 | 3,037 | 3,087 | 784,900 |
| 2024/02/08 | 3,120 | 3,148 | 3,063 | 3,118 | 526,800 |
| 2024/02/07 | 3,292 | 3,292 | 3,125 | 3,146 | 986,300 |
| 2024/02/06 | 3,160 | 3,230 | 3,154 | 3,166 | 691,000 |
| 2024/02/05 | 3,120 | 3,155 | 3,120 | 3,140 | 313,700 |
| 2024/02/02 | 3,110 | 3,116 | 3,080 | 3,103 | 247,900 |
| 2024/02/01 | 3,102 | 3,108 | 3,078 | 3,096 | 287,700 |
| 2024/01/31 | 3,050 | 3,103 | 3,039 | 3,103 | 226,300 |
| 2024/01/30 | 3,098 | 3,121 | 3,062 | 3,064 | 260,500 |
| 2024/01/29 | 3,074 | 3,122 | 3,063 | 3,098 | 368,100 |
| 2024/01/26 | 3,045 | 3,095 | 3,021 | 3,077 | 600,700 |
| 2024/01/25 | 2,985 | 3,024 | 2,982 | 3,022 | 215,100 |
| 2024/01/24 | 3,020 | 3,041 | 2,999 | 3,000 | 372,200 |
| 2024/01/23 | 3,025 | 3,068 | 3,004 | 3,025 | 862,700 |
| 2024/01/22 | 2,900 | 2,931 | 2,889 | 2,925 | 725,900 |
| 2024/01/19 | 2,957 | 2,966 | 2,939 | 2,942 | 277,000 |
| 2024/01/18 | 3,000 | 3,000 | 2,951 | 2,964 | 226,100 |
| 2024/01/17 | 2,994 | 3,000 | 2,959 | 2,974 | 253,400 |
| 2024/01/16 | 3,009 | 3,029 | 2,972 | 2,972 | 319,500 |
| 2024/01/15 | 2,973 | 3,009 | 2,969 | 3,009 | 388,600 |
| 2024/01/12 | 2,968 | 2,983 | 2,941 | 2,971 | 350,600 |
| 2024/01/11 | 2,900 | 2,975 | 2,900 | 2,962 | 593,500 |
| 2024/01/10 | 2,865 | 2,919 | 2,865 | 2,911 | 511,400 |
| 2024/01/09 | 2,830 | 2,864 | 2,830 | 2,861 | 267,000 |
| 2024/01/05 | 2,850 | 2,856 | 2,814 | 2,818 | 278,800 |
| 2024/01/04 | 2,829 | 2,866 | 2,811 | 2,846 | 321,100 |
| 2023/12/29 | 2,829 | 2,856 | 2,819 | 2,834 | 312,700 |
| 2023/12/28 | 2,805 | 2,825 | 2,801 | 2,822 | 201,600 |
| 2023/12/27 | 2,812 | 2,820 | 2,799 | 2,808 | 205,600 |
| 2023/12/26 | 2,819 | 2,822 | 2,796 | 2,808 | 214,200 |
| 2023/12/25 | 2,811 | 2,830 | 2,801 | 2,822 | 205,400 |
| 2023/12/22 | 2,777 | 2,798 | 2,767 | 2,789 | 258,700 |
| 2023/12/21 | 2,740 | 2,756 | 2,732 | 2,750 | 299,800 |
| 2023/12/20 | 2,777 | 2,793 | 2,759 | 2,774 | 379,600 |
| 2023/12/19 | 2,758 | 2,811 | 2,756 | 2,792 | 523,300 |
| 2023/12/18 | 2,746 | 2,762 | 2,732 | 2,750 | 477,400 |
| 2023/12/15 | 2,716 | 2,744 | 2,694 | 2,731 | 794,600 |
| 2023/12/14 | 2,753 | 2,807 | 2,750 | 2,796 | 399,500 |
| 2023/12/13 | 2,824 | 2,832 | 2,763 | 2,765 | 531,700 |
| 2023/12/12 | 2,883 | 2,904 | 2,855 | 2,862 | 377,500 |
| 2023/12/11 | 2,833 | 2,882 | 2,832 | 2,876 | 529,400 |
| 2023/12/08 | 2,847 | 2,849 | 2,824 | 2,840 | 397,200 |
| 2023/12/07 | 2,831 | 2,846 | 2,813 | 2,827 | 370,000 |
| 2023/12/06 | 2,859 | 2,869 | 2,833 | 2,855 | 462,900 |
| 2023/12/05 | 2,830 | 2,877 | 2,827 | 2,858 | 529,400 |
| 2023/12/04 | 2,780 | 2,825 | 2,777 | 2,824 | 503,000 |
| 2023/12/01 | 2,773 | 2,790 | 2,770 | 2,783 | 260,800 |
| 2023/11/30 | 2,752 | 2,788 | 2,746 | 2,769 | 416,000 |
| 2023/11/29 | 2,798 | 2,798 | 2,757 | 2,769 | 279,900 |
| 2023/11/28 | 2,803 | 2,805 | 2,788 | 2,798 | 277,600 |
| 2023/11/27 | 2,761 | 2,809 | 2,761 | 2,794 | 489,100 |
| 2023/11/24 | 2,770 | 2,775 | 2,750 | 2,761 | 282,900 |
| 2023/11/22 | 2,752 | 2,759 | 2,734 | 2,747 | 378,000 |
| 2023/11/21 | 2,700 | 2,722 | 2,695 | 2,720 | 291,200 |
| 2023/11/20 | 2,721 | 2,736 | 2,701 | 2,718 | 270,600 |
| 2023/11/17 | 2,701 | 2,732 | 2,699 | 2,730 | 289,800 |
| 2023/11/16 | 2,709 | 2,714 | 2,696 | 2,702 | 374,100 |
| 2023/11/15 | 2,708 | 2,710 | 2,688 | 2,706 | 306,200 |
| 2023/11/14 | 2,689 | 2,704 | 2,679 | 2,694 | 446,900 |
| 2023/11/13 | 2,699 | 2,702 | 2,672 | 2,683 | 298,400 |
| 2023/11/10 | 2,668 | 2,699 | 2,656 | 2,699 | 519,800 |
| 2023/11/09 | 2,644 | 2,670 | 2,628 | 2,664 | 418,000 |
| 2023/11/08 | 2,631 | 2,638 | 2,599 | 2,631 | 677,300 |
| 2023/11/07 | 2,684 | 2,688 | 2,631 | 2,631 | 819,800 |
| 2023/11/06 | 2,709 | 2,715 | 2,661 | 2,684 | 995,600 |
| 2023/11/02 | 2,690 | 2,696 | 2,660 | 2,683 | 843,900 |
| 2023/11/01 | 2,655 | 2,734 | 2,615 | 2,674 | 2,411,000 |
| 2023/10/31 | 2,780 | 2,930 | 2,772 | 2,905 | 1,089,900 |
| 2023/10/30 | 2,760 | 2,771 | 2,741 | 2,767 | 402,200 |
| 2023/10/27 | 2,754 | 2,772 | 2,728 | 2,772 | 426,400 |
| 2023/10/26 | 2,713 | 2,762 | 2,713 | 2,754 | 557,600 |
| 2023/10/25 | 2,750 | 2,750 | 2,716 | 2,724 | 323,000 |
| 2023/10/24 | 2,717 | 2,740 | 2,685 | 2,736 | 427,200 |
| 2023/10/23 | 2,700 | 2,720 | 2,696 | 2,706 | 283,100 |
| 2023/10/20 | 2,698 | 2,707 | 2,680 | 2,696 | 308,500 |
| 2023/10/19 | 2,649 | 2,696 | 2,645 | 2,688 | 303,900 |
| 2023/10/18 | 2,665 | 2,669 | 2,628 | 2,653 | 342,200 |
| 2023/10/17 | 2,680 | 2,697 | 2,633 | 2,644 | 434,100 |
| 2023/10/16 | 2,719 | 2,719 | 2,676 | 2,677 | 320,500 |
| 2023/10/13 | 2,708 | 2,719 | 2,696 | 2,708 | 479,400 |
| 2023/10/12 | 2,764 | 2,769 | 2,728 | 2,732 | 281,000 |
| 2023/10/11 | 2,764 | 2,775 | 2,750 | 2,757 | 287,200 |
| 2023/10/10 | 2,770 | 2,775 | 2,755 | 2,756 | 318,800 |
| 2023/10/06 | 2,762 | 2,787 | 2,745 | 2,747 | 499,300 |
| 2023/10/05 | 2,741 | 2,783 | 2,741 | 2,779 | 327,300 |
| 2023/10/04 | 2,735 | 2,774 | 2,732 | 2,751 | 381,300 |
| 2023/10/03 | 2,795 | 2,796 | 2,755 | 2,755 | 321,700 |
| 2023/10/02 | 2,840 | 2,844 | 2,757 | 2,763 | 737,900 |
| 2023/09/29 | 2,859 | 2,864 | 2,831 | 2,844 | 454,600 |
| 2023/09/28 | 2,892 | 2,900 | 2,865 | 2,866 | 341,900 |
| 2023/09/27 | 2,875 | 2,914 | 2,872 | 2,914 | 328,300 |
| 2023/09/26 | 2,914 | 2,923 | 2,890 | 2,893 | 270,800 |
| 2023/09/25 | 2,882 | 2,929 | 2,876 | 2,917 | 192,200 |
| 2023/09/22 | 2,901 | 2,912 | 2,880 | 2,888 | 232,200 |
| 2023/09/21 | 2,940 | 2,952 | 2,910 | 2,915 | 248,000 |
| 2023/09/20 | 2,965 | 2,977 | 2,942 | 2,948 | 296,000 |
| 2023/09/19 | 3,012 | 3,019 | 2,951 | 2,979 | 416,200 |
| 2023/09/15 | 3,000 | 3,037 | 2,995 | 3,021 | 443,400 |
| 2023/09/14 | 3,014 | 3,031 | 3,004 | 3,026 | 307,000 |
| 2023/09/13 | 3,027 | 3,031 | 2,999 | 3,011 | 438,900 |
| 2023/09/12 | 2,973 | 3,020 | 2,972 | 3,018 | 492,500 |
| 2023/09/11 | 2,976 | 2,979 | 2,940 | 2,967 | 310,600 |
| 2023/09/08 | 2,964 | 2,990 | 2,952 | 2,988 | 824,200 |
| 2023/09/07 | 2,930 | 2,973 | 2,904 | 2,945 | 561,300 |
| 2023/09/06 | 2,890 | 2,902 | 2,877 | 2,895 | 306,200 |
| 2023/09/05 | 2,878 | 2,900 | 2,859 | 2,880 | 326,100 |
| 2023/09/04 | 2,904 | 2,911 | 2,882 | 2,893 | 442,100 |
| 2023/09/01 | 2,884 | 2,928 | 2,882 | 2,907 | 386,900 |
| 2023/08/31 | 2,921 | 2,992 | 2,901 | 2,906 | 1,356,800 |
| 2023/08/30 | 2,841 | 2,881 | 2,831 | 2,858 | 679,500 |
| 2023/08/29 | 2,815 | 2,844 | 2,806 | 2,827 | 373,600 |
| 2023/08/28 | 2,829 | 2,834 | 2,795 | 2,815 | 334,300 |
| 2023/08/25 | 2,817 | 2,836 | 2,800 | 2,819 | 420,600 |
| 2023/08/24 | 2,800 | 2,818 | 2,786 | 2,812 | 278,700 |
| 2023/08/23 | 2,766 | 2,810 | 2,756 | 2,810 | 416,100 |
| 2023/08/22 | 2,725 | 2,784 | 2,713 | 2,774 | 659,300 |
| 2023/08/21 | 2,706 | 2,732 | 2,695 | 2,722 | 424,500 |
| 2023/08/18 | 2,677 | 2,707 | 2,670 | 2,691 | 346,800 |
| 2023/08/17 | 2,699 | 2,700 | 2,679 | 2,692 | 370,300 |
| 2023/08/16 | 2,685 | 2,716 | 2,677 | 2,703 | 332,800 |
| 2023/08/15 | 2,738 | 2,740 | 2,682 | 2,685 | 539,600 |
| 2023/08/14 | 2,749 | 2,759 | 2,736 | 2,747 | 437,800 |
| 2023/08/10 | 2,748 | 2,750 | 2,693 | 2,731 | 584,900 |
| 2023/08/09 | 2,693 | 2,754 | 2,658 | 2,738 | 924,400 |
| 2023/08/08 | 2,639 | 2,695 | 2,638 | 2,694 | 538,200 |
| 2023/08/07 | 2,645 | 2,654 | 2,609 | 2,639 | 798,400 |
| 2023/08/04 | 2,678 | 2,695 | 2,616 | 2,641 | 2,262,100 |
| 2023/08/03 | 2,856 | 2,893 | 2,681 | 2,696 | 2,754,400 |
| 2023/08/02 | 2,785 | 2,846 | 2,773 | 2,844 | 888,800 |
| 2023/08/01 | 2,766 | 2,785 | 2,760 | 2,785 | 330,600 |
| 2023/07/31 | 2,764 | 2,769 | 2,749 | 2,762 | 455,400 |
| 2023/07/28 | 2,730 | 2,755 | 2,724 | 2,749 | 561,400 |
| 2023/07/27 | 2,737 | 2,753 | 2,722 | 2,752 | 379,400 |
| 2023/07/26 | 2,734 | 2,739 | 2,706 | 2,738 | 450,100 |
| 2023/07/25 | 2,751 | 2,752 | 2,725 | 2,735 | 415,800 |
| 2023/07/24 | 2,760 | 2,762 | 2,742 | 2,759 | 595,300 |
| 2023/07/21 | 2,736 | 2,767 | 2,721 | 2,750 | 541,600 |
| 2023/07/20 | 2,756 | 2,758 | 2,733 | 2,737 | 301,700 |
| 2023/07/19 | 2,749 | 2,764 | 2,736 | 2,749 | 420,700 |
| 2023/07/18 | 2,730 | 2,756 | 2,729 | 2,740 | 238,800 |
| 2023/07/14 | 2,736 | 2,748 | 2,713 | 2,733 | 278,100 |
| 2023/07/13 | 2,753 | 2,761 | 2,729 | 2,731 | 333,400 |
| 2023/07/12 | 2,729 | 2,752 | 2,720 | 2,745 | 318,400 |
| 2023/07/11 | 2,721 | 2,732 | 2,713 | 2,727 | 369,100 |
| 2023/07/10 | 2,720 | 2,742 | 2,714 | 2,724 | 411,800 |
| 2023/07/07 | 2,720 | 2,734 | 2,706 | 2,720 | 463,400 |
| 2023/07/06 | 2,712 | 2,716 | 2,693 | 2,704 | 531,600 |
| 2023/07/05 | 2,718 | 2,734 | 2,708 | 2,712 | 404,800 |
| 2023/07/04 | 2,740 | 2,745 | 2,718 | 2,724 | 441,200 |
| 2023/07/03 | 2,740 | 2,761 | 2,738 | 2,747 | 277,700 |