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 |
|---|---|---|---|---|---|
| 2014/12/30 | 4,200 | 4,210 | 4,150 | 4,175 | 360,000 |
| 2014/12/29 | 4,210 | 4,230 | 4,180 | 4,215 | 286,700 |
| 2014/12/26 | 4,245 | 4,270 | 4,195 | 4,200 | 298,200 |
| 2014/12/25 | 4,250 | 4,280 | 4,230 | 4,260 | 273,600 |
| 2014/12/24 | 4,240 | 4,255 | 4,160 | 4,230 | 485,800 |
| 2014/12/22 | 4,300 | 4,315 | 4,200 | 4,235 | 380,300 |
| 2014/12/19 | 4,300 | 4,310 | 4,250 | 4,280 | 358,100 |
| 2014/12/18 | 4,200 | 4,250 | 4,180 | 4,245 | 481,300 |
| 2014/12/17 | 4,060 | 4,160 | 4,030 | 4,110 | 702,500 |
| 2014/12/16 | 4,080 | 4,110 | 4,055 | 4,070 | 431,900 |
| 2014/12/15 | 4,065 | 4,165 | 4,065 | 4,150 | 452,700 |
| 2014/12/12 | 4,075 | 4,180 | 4,055 | 4,135 | 533,700 |
| 2014/12/11 | 3,990 | 4,080 | 3,990 | 4,035 | 516,900 |
| 2014/12/10 | 4,120 | 4,185 | 4,060 | 4,075 | 409,400 |
| 2014/12/09 | 4,125 | 4,210 | 4,100 | 4,160 | 455,600 |
| 2014/12/08 | 4,315 | 4,315 | 4,170 | 4,200 | 518,900 |
| 2014/12/05 | 4,325 | 4,325 | 4,250 | 4,270 | 376,700 |
| 2014/12/04 | 4,340 | 4,355 | 4,305 | 4,325 | 546,400 |
| 2014/12/03 | 4,295 | 4,305 | 4,250 | 4,270 | 558,700 |
| 2014/12/02 | 4,240 | 4,250 | 4,190 | 4,230 | 428,000 |
| 2014/12/01 | 4,175 | 4,275 | 4,165 | 4,260 | 429,400 |
| 2014/11/28 | 4,135 | 4,170 | 4,105 | 4,110 | 323,900 |
| 2014/11/27 | 4,115 | 4,175 | 4,085 | 4,090 | 363,100 |
| 2014/11/26 | 4,170 | 4,205 | 4,120 | 4,125 | 621,700 |
| 2014/11/25 | 4,250 | 4,280 | 4,160 | 4,160 | 1,481,900 |
| 2014/11/21 | 4,320 | 4,325 | 4,230 | 4,290 | 621,500 |
| 2014/11/20 | 4,170 | 4,340 | 4,170 | 4,295 | 788,100 |
| 2014/11/19 | 4,150 | 4,190 | 4,110 | 4,120 | 508,700 |
| 2014/11/18 | 4,020 | 4,180 | 4,020 | 4,085 | 1,119,900 |
| 2014/11/17 | 4,065 | 4,075 | 3,895 | 3,935 | 798,400 |
| 2014/11/14 | 4,125 | 4,140 | 4,050 | 4,095 | 692,300 |
| 2014/11/13 | 3,990 | 4,050 | 3,955 | 4,050 | 467,900 |
| 2014/11/12 | 3,975 | 4,020 | 3,960 | 3,965 | 486,000 |
| 2014/11/11 | 3,885 | 3,950 | 3,875 | 3,930 | 316,700 |
| 2014/11/10 | 3,935 | 3,950 | 3,890 | 3,905 | 465,300 |
| 2014/11/07 | 3,875 | 3,960 | 3,855 | 3,955 | 463,300 |
| 2014/11/06 | 3,940 | 3,980 | 3,860 | 3,870 | 754,800 |
| 2014/11/05 | 3,920 | 3,970 | 3,880 | 3,940 | 669,200 |
| 2014/11/04 | 4,080 | 4,100 | 3,930 | 3,935 | 1,005,100 |
| 2014/10/31 | 3,850 | 4,000 | 3,825 | 3,900 | 1,585,600 |
| 2014/10/30 | 3,700 | 3,750 | 3,685 | 3,730 | 524,200 |
| 2014/10/29 | 3,680 | 3,690 | 3,655 | 3,690 | 341,700 |
| 2014/10/28 | 3,650 | 3,680 | 3,640 | 3,655 | 359,900 |
| 2014/10/27 | 3,560 | 3,670 | 3,555 | 3,650 | 493,400 |
| 2014/10/24 | 3,615 | 3,620 | 3,530 | 3,555 | 373,100 |
| 2014/10/23 | 3,585 | 3,620 | 3,555 | 3,580 | 437,400 |
| 2014/10/22 | 3,550 | 3,590 | 3,525 | 3,585 | 348,600 |
| 2014/10/21 | 3,550 | 3,600 | 3,500 | 3,505 | 562,900 |
| 2014/10/20 | 3,490 | 3,565 | 3,465 | 3,565 | 493,100 |
| 2014/10/17 | 3,490 | 3,500 | 3,420 | 3,425 | 784,200 |
| 2014/10/16 | 3,485 | 3,545 | 3,450 | 3,465 | 661,100 |
| 2014/10/15 | 3,395 | 3,545 | 3,395 | 3,530 | 761,900 |
| 2014/10/14 | 3,335 | 3,410 | 3,310 | 3,365 | 697,300 |
| 2014/10/10 | 3,305 | 3,400 | 3,300 | 3,390 | 545,300 |
| 2014/10/09 | 3,510 | 3,515 | 3,375 | 3,375 | 519,100 |
| 2014/10/08 | 3,480 | 3,550 | 3,470 | 3,495 | 427,600 |
| 2014/10/07 | 3,515 | 3,570 | 3,490 | 3,500 | 413,500 |
| 2014/10/06 | 3,555 | 3,565 | 3,515 | 3,515 | 487,900 |
| 2014/10/03 | 3,505 | 3,580 | 3,500 | 3,560 | 371,300 |
| 2014/10/02 | 3,540 | 3,570 | 3,520 | 3,540 | 466,500 |
| 2014/10/01 | 3,610 | 3,645 | 3,590 | 3,590 | 386,500 |
| 2014/09/30 | 3,545 | 3,600 | 3,545 | 3,590 | 409,800 |
| 2014/09/29 | 3,555 | 3,580 | 3,515 | 3,575 | 290,400 |
| 2014/09/26 | 3,575 | 3,590 | 3,515 | 3,520 | 306,400 |
| 2014/09/25 | 3,550 | 3,575 | 3,510 | 3,575 | 362,800 |
| 2014/09/24 | 3,420 | 3,560 | 3,400 | 3,540 | 781,700 |
| 2014/09/22 | 3,510 | 3,525 | 3,425 | 3,460 | 452,100 |
| 2014/09/19 | 3,465 | 3,510 | 3,455 | 3,490 | 615,000 |
| 2014/09/18 | 3,400 | 3,460 | 3,385 | 3,435 | 644,800 |
| 2014/09/17 | 3,320 | 3,400 | 3,300 | 3,375 | 531,700 |
| 2014/09/16 | 3,380 | 3,380 | 3,345 | 3,345 | 455,700 |
| 2014/09/12 | 3,360 | 3,415 | 3,355 | 3,395 | 524,600 |
| 2014/09/11 | 3,380 | 3,405 | 3,335 | 3,345 | 679,300 |
| 2014/09/10 | 3,360 | 3,395 | 3,330 | 3,380 | 829,000 |
| 2014/09/09 | 3,490 | 3,490 | 3,375 | 3,380 | 775,300 |
| 2014/09/08 | 3,550 | 3,560 | 3,475 | 3,490 | 448,200 |
| 2014/09/05 | 3,580 | 3,580 | 3,495 | 3,540 | 361,600 |
| 2014/09/04 | 3,520 | 3,580 | 3,505 | 3,560 | 508,900 |
| 2014/09/03 | 3,585 | 3,595 | 3,480 | 3,510 | 723,100 |
| 2014/09/02 | 3,605 | 3,630 | 3,560 | 3,575 | 451,200 |
| 2014/09/01 | 3,575 | 3,595 | 3,550 | 3,595 | 253,800 |
| 2014/08/29 | 3,585 | 3,620 | 3,570 | 3,590 | 428,100 |
| 2014/08/28 | 3,635 | 3,640 | 3,560 | 3,585 | 765,900 |
| 2014/08/27 | 3,655 | 3,735 | 3,650 | 3,650 | 765,700 |
| 2014/08/26 | 3,660 | 3,665 | 3,605 | 3,640 | 399,600 |
| 2014/08/25 | 3,620 | 3,670 | 3,600 | 3,640 | 437,200 |
| 2014/08/22 | 3,610 | 3,625 | 3,585 | 3,595 | 442,600 |
| 2014/08/21 | 3,645 | 3,645 | 3,590 | 3,640 | 388,300 |
| 2014/08/20 | 3,645 | 3,670 | 3,590 | 3,610 | 652,200 |
| 2014/08/19 | 3,630 | 3,645 | 3,555 | 3,625 | 810,800 |
| 2014/08/18 | 3,465 | 3,660 | 3,455 | 3,595 | 1,449,400 |
| 2014/08/15 | 3,455 | 3,465 | 3,385 | 3,400 | 527,500 |
| 2014/08/14 | 3,415 | 3,495 | 3,400 | 3,470 | 568,200 |
| 2014/08/13 | 3,430 | 3,445 | 3,360 | 3,375 | 587,600 |
| 2014/08/12 | 3,475 | 3,510 | 3,440 | 3,460 | 419,100 |
| 2014/08/11 | 3,465 | 3,490 | 3,415 | 3,480 | 491,400 |
| 2014/08/08 | 3,415 | 3,495 | 3,370 | 3,390 | 921,600 |
| 2014/08/07 | 3,375 | 3,575 | 3,365 | 3,430 | 1,968,200 |
| 2014/08/06 | 3,375 | 3,390 | 3,280 | 3,310 | 819,300 |
| 2014/08/05 | 3,200 | 3,455 | 3,200 | 3,395 | 1,825,600 |
| 2014/08/04 | 3,080 | 3,215 | 3,070 | 3,185 | 512,000 |
| 2014/08/01 | 3,010 | 3,085 | 3,010 | 3,070 | 313,000 |
| 2014/07/31 | 3,120 | 3,125 | 3,070 | 3,080 | 291,800 |
| 2014/07/30 | 3,140 | 3,145 | 3,085 | 3,105 | 250,200 |
| 2014/07/29 | 3,100 | 3,135 | 3,100 | 3,130 | 276,200 |
| 2014/07/28 | 3,060 | 3,100 | 3,055 | 3,095 | 284,000 |
| 2014/07/25 | 3,060 | 3,060 | 3,035 | 3,055 | 232,900 |
| 2014/07/24 | 3,065 | 3,065 | 3,015 | 3,030 | 270,200 |
| 2014/07/23 | 2,989 | 3,050 | 2,975 | 3,040 | 624,900 |
| 2014/07/22 | 2,956 | 2,985 | 2,951 | 2,979 | 465,000 |
| 2014/07/18 | 2,925 | 2,930 | 2,905 | 2,923 | 192,300 |
| 2014/07/17 | 2,969 | 2,978 | 2,925 | 2,953 | 305,600 |
| 2014/07/16 | 2,942 | 2,979 | 2,936 | 2,963 | 559,500 |
| 2014/07/15 | 2,907 | 2,958 | 2,882 | 2,942 | 458,400 |
| 2014/07/14 | 2,894 | 2,907 | 2,877 | 2,887 | 223,900 |
| 2014/07/11 | 2,815 | 2,886 | 2,811 | 2,882 | 350,000 |
| 2014/07/10 | 2,884 | 2,888 | 2,834 | 2,834 | 206,100 |
| 2014/07/09 | 2,851 | 2,879 | 2,843 | 2,862 | 222,100 |
| 2014/07/08 | 2,872 | 2,880 | 2,845 | 2,872 | 204,700 |
| 2014/07/07 | 2,888 | 2,894 | 2,867 | 2,868 | 230,900 |
| 2014/07/04 | 2,900 | 2,904 | 2,870 | 2,880 | 252,100 |
| 2014/07/03 | 2,892 | 2,895 | 2,864 | 2,877 | 224,200 |
| 2014/07/02 | 2,863 | 2,897 | 2,859 | 2,875 | 339,100 |
| 2014/07/01 | 2,809 | 2,859 | 2,806 | 2,852 | 389,000 |
| 2014/06/30 | 2,800 | 2,801 | 2,721 | 2,794 | 924,400 |
| 2014/06/27 | 2,810 | 2,812 | 2,786 | 2,807 | 623,200 |
| 2014/06/26 | 2,879 | 2,879 | 2,820 | 2,827 | 397,600 |
| 2014/06/25 | 2,860 | 2,893 | 2,854 | 2,868 | 533,800 |
| 2014/06/24 | 2,828 | 2,885 | 2,825 | 2,859 | 632,800 |
| 2014/06/23 | 2,851 | 2,855 | 2,816 | 2,828 | 459,100 |
| 2014/06/20 | 2,865 | 2,869 | 2,830 | 2,851 | 486,400 |
| 2014/06/19 | 2,869 | 2,870 | 2,851 | 2,857 | 421,900 |
| 2014/06/18 | 2,879 | 2,883 | 2,859 | 2,860 | 288,700 |
| 2014/06/17 | 2,837 | 2,879 | 2,831 | 2,864 | 524,600 |
| 2014/06/16 | 2,838 | 2,838 | 2,815 | 2,826 | 384,100 |
| 2014/06/13 | 2,833 | 2,856 | 2,826 | 2,838 | 823,500 |
| 2014/06/12 | 2,867 | 2,872 | 2,841 | 2,870 | 507,800 |
| 2014/06/11 | 2,889 | 2,909 | 2,876 | 2,885 | 652,400 |
| 2014/06/10 | 2,910 | 2,910 | 2,857 | 2,877 | 513,800 |
| 2014/06/09 | 2,941 | 2,942 | 2,902 | 2,912 | 475,700 |
| 2014/06/06 | 2,942 | 2,958 | 2,923 | 2,934 | 498,700 |
| 2014/06/05 | 2,944 | 2,974 | 2,938 | 2,942 | 1,015,700 |
| 2014/06/04 | 2,909 | 2,934 | 2,889 | 2,930 | 1,217,900 |
| 2014/06/03 | 2,900 | 2,919 | 2,873 | 2,892 | 668,200 |
| 2014/06/02 | 2,910 | 2,936 | 2,861 | 2,889 | 694,300 |
| 2014/05/30 | 2,790 | 2,868 | 2,785 | 2,866 | 1,760,600 |
| 2014/05/29 | 2,780 | 2,787 | 2,748 | 2,769 | 528,900 |
| 2014/05/28 | 2,784 | 2,803 | 2,772 | 2,785 | 645,300 |
| 2014/05/27 | 2,730 | 2,789 | 2,724 | 2,766 | 713,900 |
| 2014/05/26 | 2,775 | 2,780 | 2,701 | 2,730 | 685,900 |
| 2014/05/23 | 2,733 | 2,778 | 2,711 | 2,747 | 608,200 |
| 2014/05/22 | 2,652 | 2,757 | 2,651 | 2,733 | 1,148,000 |
| 2014/05/21 | 2,592 | 2,650 | 2,587 | 2,647 | 399,800 |
| 2014/05/20 | 2,623 | 2,643 | 2,604 | 2,619 | 394,600 |
| 2014/05/19 | 2,615 | 2,642 | 2,598 | 2,604 | 379,500 |
| 2014/05/16 | 2,616 | 2,635 | 2,587 | 2,621 | 689,500 |
| 2014/05/15 | 2,560 | 2,664 | 2,553 | 2,654 | 1,452,700 |
| 2014/05/14 | 2,474 | 2,555 | 2,472 | 2,550 | 1,022,000 |
| 2014/05/13 | 2,406 | 2,462 | 2,396 | 2,459 | 439,100 |
| 2014/05/12 | 2,413 | 2,427 | 2,383 | 2,406 | 346,500 |
| 2014/05/09 | 2,410 | 2,459 | 2,407 | 2,440 | 295,000 |
| 2014/05/08 | 2,413 | 2,431 | 2,407 | 2,417 | 212,800 |
| 2014/05/07 | 2,450 | 2,459 | 2,408 | 2,419 | 355,100 |
| 2014/05/02 | 2,480 | 2,488 | 2,461 | 2,468 | 194,700 |
| 2014/05/01 | 2,496 | 2,512 | 2,461 | 2,482 | 356,000 |
| 2014/04/30 | 2,526 | 2,542 | 2,490 | 2,504 | 438,900 |
| 2014/04/28 | 2,502 | 2,517 | 2,460 | 2,492 | 307,600 |
| 2014/04/25 | 2,514 | 2,546 | 2,511 | 2,539 | 349,800 |
| 2014/04/24 | 2,503 | 2,528 | 2,490 | 2,510 | 271,800 |
| 2014/04/23 | 2,500 | 2,512 | 2,487 | 2,500 | 344,500 |
| 2014/04/22 | 2,502 | 2,518 | 2,485 | 2,485 | 280,900 |
| 2014/04/21 | 2,515 | 2,545 | 2,507 | 2,510 | 347,200 |
| 2014/04/18 | 2,494 | 2,502 | 2,469 | 2,499 | 371,400 |
| 2014/04/17 | 2,477 | 2,497 | 2,461 | 2,485 | 644,600 |
| 2014/04/16 | 2,471 | 2,499 | 2,441 | 2,463 | 697,200 |
| 2014/04/15 | 2,457 | 2,474 | 2,443 | 2,451 | 582,900 |
| 2014/04/14 | 2,460 | 2,509 | 2,452 | 2,457 | 394,000 |
| 2014/04/11 | 2,446 | 2,459 | 2,415 | 2,451 | 321,900 |
| 2014/04/10 | 2,508 | 2,509 | 2,462 | 2,478 | 392,700 |
| 2014/04/09 | 2,443 | 2,510 | 2,432 | 2,507 | 743,500 |
| 2014/04/08 | 2,473 | 2,491 | 2,437 | 2,455 | 390,000 |
| 2014/04/07 | 2,460 | 2,503 | 2,443 | 2,472 | 345,700 |
| 2014/04/04 | 2,477 | 2,504 | 2,477 | 2,491 | 281,200 |
| 2014/04/03 | 2,462 | 2,489 | 2,448 | 2,476 | 614,600 |
| 2014/04/02 | 2,421 | 2,499 | 2,421 | 2,473 | 518,200 |
| 2014/04/01 | 2,445 | 2,447 | 2,405 | 2,415 | 481,100 |
| 2014/03/31 | 2,420 | 2,433 | 2,405 | 2,429 | 318,300 |
| 2014/03/28 | 2,331 | 2,383 | 2,326 | 2,381 | 428,900 |
| 2014/03/27 | 2,335 | 2,377 | 2,326 | 2,365 | 333,300 |
| 2014/03/26 | 2,427 | 2,439 | 2,376 | 2,401 | 465,600 |
| 2014/03/25 | 2,321 | 2,409 | 2,316 | 2,378 | 598,600 |
| 2014/03/24 | 2,282 | 2,344 | 2,282 | 2,322 | 324,800 |
| 2014/03/20 | 2,332 | 2,348 | 2,275 | 2,278 | 628,600 |
| 2014/03/19 | 2,351 | 2,369 | 2,323 | 2,330 | 372,800 |
| 2014/03/18 | 2,381 | 2,389 | 2,347 | 2,351 | 230,400 |
| 2014/03/17 | 2,367 | 2,375 | 2,342 | 2,350 | 261,200 |
| 2014/03/14 | 2,423 | 2,430 | 2,366 | 2,367 | 532,600 |
| 2014/03/13 | 2,433 | 2,464 | 2,420 | 2,448 | 349,100 |
| 2014/03/12 | 2,495 | 2,495 | 2,425 | 2,425 | 386,400 |
| 2014/03/11 | 2,537 | 2,537 | 2,506 | 2,515 | 290,100 |
| 2014/03/10 | 2,459 | 2,541 | 2,458 | 2,538 | 704,400 |
| 2014/03/07 | 2,441 | 2,479 | 2,440 | 2,471 | 573,400 |
| 2014/03/06 | 2,450 | 2,451 | 2,404 | 2,431 | 437,300 |
| 2014/03/05 | 2,500 | 2,500 | 2,449 | 2,451 | 196,400 |
| 2014/03/04 | 2,434 | 2,480 | 2,416 | 2,477 | 214,700 |
| 2014/03/03 | 2,451 | 2,470 | 2,418 | 2,437 | 225,200 |
| 2014/02/28 | 2,504 | 2,515 | 2,457 | 2,471 | 406,100 |
| 2014/02/27 | 2,509 | 2,538 | 2,425 | 2,520 | 429,600 |
| 2014/02/26 | 2,550 | 2,578 | 2,512 | 2,514 | 370,000 |
| 2014/02/25 | 2,560 | 2,568 | 2,537 | 2,548 | 228,900 |
| 2014/02/24 | 2,556 | 2,569 | 2,509 | 2,530 | 307,300 |
| 2014/02/21 | 2,530 | 2,555 | 2,500 | 2,555 | 557,100 |
| 2014/02/20 | 2,489 | 2,526 | 2,474 | 2,514 | 703,000 |
| 2014/02/19 | 2,471 | 2,510 | 2,451 | 2,499 | 386,500 |
| 2014/02/18 | 2,452 | 2,482 | 2,440 | 2,478 | 203,900 |
| 2014/02/17 | 2,428 | 2,481 | 2,418 | 2,456 | 320,400 |
| 2014/02/14 | 2,451 | 2,459 | 2,391 | 2,407 | 376,000 |
| 2014/02/13 | 2,503 | 2,529 | 2,469 | 2,484 | 358,700 |
| 2014/02/12 | 2,493 | 2,545 | 2,485 | 2,513 | 597,900 |
| 2014/02/10 | 2,419 | 2,464 | 2,394 | 2,464 | 380,600 |
| 2014/02/07 | 2,400 | 2,408 | 2,308 | 2,377 | 332,000 |
| 2014/02/06 | 2,399 | 2,441 | 2,371 | 2,372 | 353,200 |
| 2014/02/05 | 2,354 | 2,385 | 2,331 | 2,378 | 541,600 |
| 2014/02/04 | 2,351 | 2,397 | 2,342 | 2,345 | 712,300 |
| 2014/02/03 | 2,424 | 2,431 | 2,377 | 2,401 | 660,900 |
| 2014/01/31 | 2,409 | 2,445 | 2,370 | 2,377 | 887,600 |
| 2014/01/30 | 2,339 | 2,363 | 2,323 | 2,344 | 341,800 |
| 2014/01/29 | 2,315 | 2,389 | 2,304 | 2,389 | 399,000 |
| 2014/01/28 | 2,324 | 2,340 | 2,277 | 2,281 | 807,000 |
| 2014/01/27 | 2,385 | 2,390 | 2,340 | 2,345 | 450,500 |
| 2014/01/24 | 2,425 | 2,444 | 2,408 | 2,417 | 376,100 |
| 2014/01/23 | 2,485 | 2,485 | 2,441 | 2,441 | 240,200 |
| 2014/01/22 | 2,453 | 2,490 | 2,453 | 2,481 | 462,000 |
| 2014/01/21 | 2,450 | 2,463 | 2,436 | 2,453 | 356,400 |
| 2014/01/20 | 2,464 | 2,464 | 2,440 | 2,443 | 167,400 |
| 2014/01/17 | 2,452 | 2,475 | 2,445 | 2,456 | 222,600 |
| 2014/01/16 | 2,467 | 2,478 | 2,451 | 2,460 | 331,000 |
| 2014/01/15 | 2,474 | 2,475 | 2,443 | 2,470 | 461,300 |
| 2014/01/14 | 2,449 | 2,466 | 2,431 | 2,437 | 619,300 |
| 2014/01/10 | 2,434 | 2,479 | 2,431 | 2,457 | 754,900 |
| 2014/01/09 | 2,463 | 2,463 | 2,423 | 2,440 | 776,000 |
| 2014/01/08 | 2,485 | 2,498 | 2,461 | 2,498 | 352,600 |
| 2014/01/07 | 2,530 | 2,537 | 2,442 | 2,479 | 689,400 |
| 2014/01/06 | 2,556 | 2,569 | 2,527 | 2,534 | 464,100 |