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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,775 | 3,780 | 3,750 | 3,765 | 85,100 |
| 2011/12/29 | 3,710 | 3,760 | 3,700 | 3,760 | 51,700 |
| 2011/12/28 | 3,660 | 3,755 | 3,660 | 3,730 | 120,700 |
| 2011/12/27 | 3,585 | 3,690 | 3,585 | 3,675 | 61,800 |
| 2011/12/26 | 3,580 | 3,635 | 3,580 | 3,600 | 43,100 |
| 2011/12/22 | 3,685 | 3,685 | 3,625 | 3,660 | 39,800 |
| 2011/12/21 | 3,610 | 3,680 | 3,610 | 3,665 | 61,900 |
| 2011/12/20 | 3,605 | 3,650 | 3,570 | 3,605 | 60,600 |
| 2011/12/19 | 3,580 | 3,630 | 3,550 | 3,600 | 68,300 |
| 2011/12/16 | 3,565 | 3,615 | 3,530 | 3,600 | 90,300 |
| 2011/12/15 | 3,585 | 3,605 | 3,560 | 3,565 | 52,200 |
| 2011/12/14 | 3,680 | 3,680 | 3,555 | 3,620 | 115,900 |
| 2011/12/13 | 3,690 | 3,715 | 3,670 | 3,700 | 46,400 |
| 2011/12/12 | 3,700 | 3,760 | 3,685 | 3,735 | 108,600 |
| 2011/12/09 | 3,730 | 3,730 | 3,645 | 3,710 | 62,900 |
| 2011/12/08 | 3,700 | 3,745 | 3,700 | 3,725 | 81,500 |
| 2011/12/07 | 3,675 | 3,700 | 3,660 | 3,700 | 76,100 |
| 2011/12/06 | 3,605 | 3,695 | 3,600 | 3,635 | 118,000 |
| 2011/12/05 | 3,550 | 3,605 | 3,550 | 3,565 | 56,700 |
| 2011/12/02 | 3,660 | 3,660 | 3,580 | 3,590 | 80,800 |
| 2011/12/01 | 3,670 | 3,735 | 3,615 | 3,660 | 168,700 |
| 2011/11/30 | 3,465 | 3,665 | 3,455 | 3,665 | 511,100 |
| 2011/11/29 | 3,415 | 3,455 | 3,375 | 3,435 | 102,700 |
| 2011/11/28 | 3,435 | 3,440 | 3,380 | 3,405 | 50,300 |
| 2011/11/25 | 3,330 | 3,375 | 3,320 | 3,365 | 65,800 |
| 2011/11/24 | 3,325 | 3,370 | 3,320 | 3,330 | 52,700 |
| 2011/11/22 | 3,350 | 3,425 | 3,350 | 3,420 | 68,200 |
| 2011/11/21 | 3,300 | 3,430 | 3,300 | 3,390 | 70,300 |
| 2011/11/18 | 3,235 | 3,355 | 3,210 | 3,295 | 89,100 |
| 2011/11/17 | 3,240 | 3,265 | 3,210 | 3,220 | 87,500 |
| 2011/11/16 | 3,370 | 3,385 | 3,300 | 3,300 | 54,400 |
| 2011/11/15 | 3,410 | 3,425 | 3,370 | 3,405 | 50,300 |
| 2011/11/14 | 3,400 | 3,445 | 3,400 | 3,435 | 43,100 |
| 2011/11/11 | 3,400 | 3,440 | 3,380 | 3,390 | 71,700 |
| 2011/11/10 | 3,345 | 3,460 | 3,335 | 3,395 | 113,000 |
| 2011/11/09 | 3,290 | 3,375 | 3,290 | 3,365 | 91,700 |
| 2011/11/08 | 3,325 | 3,410 | 3,325 | 3,350 | 104,400 |
| 2011/11/07 | 3,330 | 3,350 | 3,285 | 3,305 | 121,200 |
| 2011/11/04 | 3,385 | 3,420 | 3,350 | 3,360 | 88,500 |
| 2011/11/02 | 3,390 | 3,470 | 3,365 | 3,400 | 134,600 |
| 2011/11/01 | 3,565 | 3,565 | 3,385 | 3,450 | 287,300 |
| 2011/10/31 | 3,605 | 3,650 | 3,505 | 3,605 | 292,800 |
| 2011/10/28 | 3,575 | 3,610 | 3,355 | 3,495 | 434,000 |
| 2011/10/27 | 3,650 | 3,675 | 3,545 | 3,575 | 163,500 |
| 2011/10/26 | 3,705 | 3,725 | 3,675 | 3,680 | 66,900 |
| 2011/10/25 | 3,705 | 3,755 | 3,705 | 3,740 | 47,300 |
| 2011/10/24 | 3,760 | 3,770 | 3,705 | 3,735 | 71,300 |
| 2011/10/21 | 3,890 | 3,895 | 3,735 | 3,755 | 89,800 |
| 2011/10/20 | 3,925 | 3,925 | 3,865 | 3,885 | 30,700 |
| 2011/10/19 | 3,860 | 3,915 | 3,840 | 3,905 | 163,900 |
| 2011/10/18 | 3,835 | 3,885 | 3,815 | 3,835 | 172,200 |
| 2011/10/17 | 3,695 | 3,780 | 3,690 | 3,755 | 58,200 |
| 2011/10/14 | 3,710 | 3,735 | 3,685 | 3,695 | 88,700 |
| 2011/10/13 | 3,805 | 3,805 | 3,700 | 3,775 | 79,100 |
| 2011/10/12 | 3,780 | 3,830 | 3,780 | 3,800 | 40,300 |
| 2011/10/11 | 3,860 | 3,860 | 3,805 | 3,815 | 74,700 |
| 2011/10/07 | 3,900 | 3,900 | 3,850 | 3,855 | 30,700 |
| 2011/10/06 | 3,880 | 3,900 | 3,860 | 3,900 | 76,900 |
| 2011/10/05 | 3,845 | 3,890 | 3,825 | 3,875 | 59,200 |
| 2011/10/04 | 3,820 | 3,840 | 3,780 | 3,800 | 83,800 |
| 2011/10/03 | 3,820 | 3,875 | 3,770 | 3,850 | 123,600 |
| 2011/09/30 | 3,880 | 3,900 | 3,840 | 3,850 | 87,500 |
| 2011/09/29 | 3,815 | 3,860 | 3,780 | 3,855 | 71,500 |
| 2011/09/28 | 3,830 | 3,850 | 3,780 | 3,820 | 44,300 |
| 2011/09/27 | 3,800 | 3,840 | 3,765 | 3,795 | 62,000 |
| 2011/09/26 | 3,650 | 3,800 | 3,590 | 3,755 | 121,000 |
| 2011/09/22 | 3,750 | 3,785 | 3,625 | 3,660 | 90,000 |
| 2011/09/21 | 3,860 | 3,950 | 3,725 | 3,750 | 136,400 |
| 2011/09/20 | 3,800 | 3,945 | 3,780 | 3,860 | 110,500 |
| 2011/09/16 | 3,690 | 3,915 | 3,650 | 3,850 | 179,200 |
| 2011/09/15 | 3,760 | 3,780 | 3,655 | 3,685 | 50,100 |
| 2011/09/14 | 3,735 | 3,785 | 3,710 | 3,750 | 40,200 |
| 2011/09/13 | 3,790 | 3,800 | 3,715 | 3,740 | 57,600 |
| 2011/09/12 | 3,795 | 3,890 | 3,730 | 3,785 | 125,000 |
| 2011/09/09 | 3,730 | 3,790 | 3,700 | 3,790 | 142,900 |
| 2011/09/08 | 3,630 | 3,690 | 3,630 | 3,660 | 68,400 |
| 2011/09/07 | 3,595 | 3,650 | 3,565 | 3,630 | 132,600 |
| 2011/09/06 | 3,465 | 3,525 | 3,435 | 3,515 | 114,300 |
| 2011/09/05 | 3,470 | 3,470 | 3,400 | 3,430 | 141,000 |
| 2011/09/02 | 3,505 | 3,525 | 3,445 | 3,490 | 137,100 |
| 2011/09/01 | 3,630 | 3,635 | 3,545 | 3,560 | 95,000 |
| 2011/08/31 | 3,695 | 3,700 | 3,560 | 3,630 | 95,900 |
| 2011/08/30 | 3,685 | 3,720 | 3,660 | 3,685 | 69,400 |
| 2011/08/29 | 3,610 | 3,660 | 3,605 | 3,650 | 64,800 |
| 2011/08/26 | 3,500 | 3,615 | 3,500 | 3,610 | 85,700 |
| 2011/08/25 | 3,535 | 3,590 | 3,490 | 3,495 | 96,300 |
| 2011/08/24 | 3,580 | 3,680 | 3,520 | 3,530 | 159,200 |
| 2011/08/23 | 3,450 | 3,590 | 3,435 | 3,590 | 186,900 |
| 2011/08/22 | 3,445 | 3,475 | 3,385 | 3,405 | 82,900 |
| 2011/08/19 | 3,320 | 3,475 | 3,265 | 3,415 | 117,700 |
| 2011/08/18 | 3,385 | 3,450 | 3,380 | 3,390 | 70,600 |
| 2011/08/17 | 3,380 | 3,455 | 3,375 | 3,420 | 87,000 |
| 2011/08/16 | 3,495 | 3,515 | 3,365 | 3,405 | 207,200 |
| 2011/08/15 | 3,290 | 3,450 | 3,290 | 3,425 | 202,500 |
| 2011/08/12 | 3,180 | 3,250 | 3,140 | 3,250 | 136,300 |
| 2011/08/11 | 2,990 | 3,170 | 2,990 | 3,145 | 85,600 |
| 2011/08/10 | 3,000 | 3,085 | 2,980 | 3,060 | 88,300 |
| 2011/08/09 | 2,930 | 2,965 | 2,893 | 2,959 | 110,000 |
| 2011/08/08 | 3,015 | 3,085 | 2,991 | 2,998 | 62,400 |
| 2011/08/05 | 2,925 | 3,100 | 2,911 | 3,070 | 129,300 |
| 2011/08/04 | 3,050 | 3,120 | 3,025 | 3,045 | 139,800 |
| 2011/08/03 | 3,090 | 3,130 | 3,080 | 3,095 | 212,400 |
| 2011/08/02 | 3,210 | 3,225 | 3,180 | 3,185 | 75,300 |
| 2011/08/01 | 3,205 | 3,300 | 3,205 | 3,240 | 72,300 |
| 2011/07/29 | 3,300 | 3,300 | 3,190 | 3,240 | 91,500 |
| 2011/07/28 | 3,245 | 3,260 | 3,190 | 3,220 | 85,200 |
| 2011/07/27 | 3,300 | 3,300 | 3,265 | 3,280 | 55,000 |
| 2011/07/26 | 3,295 | 3,310 | 3,275 | 3,295 | 46,900 |
| 2011/07/25 | 3,300 | 3,315 | 3,255 | 3,270 | 145,800 |
| 2011/07/22 | 3,270 | 3,335 | 3,215 | 3,275 | 155,800 |
| 2011/07/21 | 3,165 | 3,370 | 3,160 | 3,240 | 325,600 |
| 2011/07/20 | 3,150 | 3,180 | 3,125 | 3,160 | 122,800 |
| 2011/07/19 | 3,100 | 3,120 | 3,065 | 3,105 | 85,300 |
| 2011/07/15 | 3,100 | 3,145 | 3,070 | 3,110 | 76,600 |
| 2011/07/14 | 3,140 | 3,150 | 3,060 | 3,105 | 79,300 |
| 2011/07/13 | 3,115 | 3,170 | 3,115 | 3,140 | 130,600 |
| 2011/07/12 | 3,085 | 3,160 | 3,085 | 3,105 | 147,100 |
| 2011/07/11 | 3,020 | 3,140 | 3,020 | 3,100 | 137,000 |
| 2011/07/08 | 3,110 | 3,180 | 3,015 | 3,020 | 357,400 |
| 2011/07/07 | 2,899 | 3,390 | 2,880 | 3,155 | 769,900 |
| 2011/07/06 | 2,761 | 3,010 | 2,748 | 2,887 | 570,900 |
| 2011/07/05 | 2,801 | 2,850 | 2,770 | 2,782 | 159,000 |
| 2011/07/04 | 2,831 | 2,870 | 2,800 | 2,829 | 78,100 |
| 2011/07/01 | 2,877 | 2,878 | 2,805 | 2,831 | 97,000 |
| 2011/06/30 | 2,900 | 2,902 | 2,852 | 2,879 | 85,600 |
| 2011/06/29 | 2,907 | 2,914 | 2,793 | 2,878 | 180,900 |
| 2011/06/28 | 2,948 | 2,948 | 2,842 | 2,881 | 251,300 |
| 2011/06/27 | 2,860 | 2,948 | 2,850 | 2,924 | 285,400 |
| 2011/06/24 | 2,760 | 2,886 | 2,760 | 2,850 | 276,200 |
| 2011/06/23 | 2,781 | 2,792 | 2,732 | 2,759 | 301,800 |
| 2011/06/22 | 2,700 | 2,875 | 2,695 | 2,810 | 332,400 |
| 2011/06/21 | 2,700 | 2,725 | 2,682 | 2,725 | 272,700 |
| 2011/06/20 | 2,632 | 2,710 | 2,620 | 2,692 | 234,300 |
| 2011/06/17 | 2,600 | 2,661 | 2,596 | 2,635 | 226,600 |
| 2011/06/16 | 2,580 | 2,590 | 2,553 | 2,570 | 55,300 |
| 2011/06/15 | 2,532 | 2,610 | 2,523 | 2,602 | 126,400 |
| 2011/06/14 | 2,444 | 2,550 | 2,428 | 2,548 | 110,500 |
| 2011/06/13 | 2,420 | 2,479 | 2,420 | 2,453 | 60,500 |
| 2011/06/10 | 2,473 | 2,484 | 2,454 | 2,459 | 71,400 |
| 2011/06/09 | 2,491 | 2,510 | 2,457 | 2,472 | 105,500 |
| 2011/06/08 | 2,500 | 2,519 | 2,481 | 2,515 | 137,000 |
| 2011/06/07 | 2,520 | 2,524 | 2,430 | 2,450 | 264,800 |
| 2011/06/06 | 2,540 | 2,555 | 2,525 | 2,531 | 89,900 |
| 2011/06/03 | 2,578 | 2,587 | 2,547 | 2,551 | 119,900 |
| 2011/06/02 | 2,582 | 2,599 | 2,582 | 2,584 | 27,000 |
| 2011/06/01 | 2,623 | 2,623 | 2,580 | 2,612 | 50,100 |
| 2011/05/31 | 2,629 | 2,638 | 2,600 | 2,615 | 64,600 |
| 2011/05/30 | 2,588 | 2,638 | 2,585 | 2,619 | 85,000 |
| 2011/05/27 | 2,602 | 2,615 | 2,595 | 2,597 | 25,200 |
| 2011/05/26 | 2,627 | 2,628 | 2,606 | 2,620 | 47,800 |
| 2011/05/25 | 2,615 | 2,628 | 2,600 | 2,627 | 71,200 |
| 2011/05/24 | 2,603 | 2,621 | 2,585 | 2,615 | 86,400 |
| 2011/05/23 | 2,595 | 2,629 | 2,565 | 2,626 | 97,400 |
| 2011/05/20 | 2,575 | 2,600 | 2,565 | 2,596 | 92,200 |
| 2011/05/19 | 2,560 | 2,598 | 2,560 | 2,575 | 59,400 |
| 2011/05/18 | 2,497 | 2,599 | 2,497 | 2,588 | 125,700 |
| 2011/05/17 | 2,480 | 2,486 | 2,444 | 2,481 | 74,900 |
| 2011/05/16 | 2,546 | 2,546 | 2,486 | 2,494 | 90,700 |
| 2011/05/13 | 2,581 | 2,603 | 2,555 | 2,563 | 81,500 |
| 2011/05/12 | 2,600 | 2,621 | 2,590 | 2,606 | 93,100 |
| 2011/05/11 | 2,552 | 2,661 | 2,552 | 2,632 | 216,700 |
| 2011/05/10 | 2,686 | 2,694 | 2,591 | 2,593 | 193,600 |
| 2011/05/09 | 2,600 | 2,680 | 2,597 | 2,665 | 181,100 |
| 2011/05/06 | 2,561 | 2,609 | 2,550 | 2,609 | 71,400 |
| 2011/05/02 | 2,617 | 2,617 | 2,577 | 2,581 | 81,500 |
| 2011/04/28 | 2,593 | 2,598 | 2,539 | 2,573 | 313,000 |
| 2011/04/27 | 2,560 | 2,660 | 2,543 | 2,543 | 968,300 |
| 2011/04/26 | 2,561 | 2,561 | 2,500 | 2,525 | 174,800 |
| 2011/04/25 | 2,550 | 2,559 | 2,485 | 2,552 | 159,000 |
| 2011/04/22 | 2,605 | 2,620 | 2,560 | 2,577 | 136,800 |
| 2011/04/21 | 2,674 | 2,674 | 2,602 | 2,622 | 181,400 |
| 2011/04/20 | 2,670 | 2,686 | 2,611 | 2,660 | 334,600 |
| 2011/04/19 | 2,590 | 2,693 | 2,562 | 2,690 | 520,700 |
| 2011/04/18 | 2,568 | 2,604 | 2,552 | 2,570 | 282,000 |
| 2011/04/15 | 2,527 | 2,569 | 2,509 | 2,535 | 299,800 |
| 2011/04/14 | 2,490 | 2,550 | 2,468 | 2,502 | 265,600 |
| 2011/04/13 | 2,522 | 2,537 | 2,458 | 2,493 | 222,000 |
| 2011/04/12 | 2,545 | 2,597 | 2,520 | 2,541 | 261,800 |
| 2011/04/11 | 2,589 | 2,607 | 2,531 | 2,595 | 270,000 |
| 2011/04/08 | 2,590 | 2,590 | 2,475 | 2,541 | 324,900 |
| 2011/04/07 | 2,500 | 2,597 | 2,488 | 2,589 | 708,300 |
| 2011/04/06 | 2,325 | 2,515 | 2,315 | 2,478 | 650,100 |
| 2011/04/05 | 2,295 | 2,327 | 2,282 | 2,325 | 186,200 |
| 2011/04/04 | 2,261 | 2,300 | 2,259 | 2,281 | 80,600 |
| 2011/04/01 | 2,300 | 2,308 | 2,242 | 2,275 | 72,300 |
| 2011/03/31 | 2,300 | 2,308 | 2,260 | 2,300 | 137,500 |
| 2011/03/30 | 2,269 | 2,296 | 2,240 | 2,266 | 77,800 |
| 2011/03/29 | 2,272 | 2,287 | 2,185 | 2,237 | 114,300 |
| 2011/03/28 | 2,400 | 2,425 | 2,320 | 2,350 | 261,400 |
| 2011/03/25 | 2,299 | 2,400 | 2,264 | 2,390 | 580,500 |
| 2011/03/24 | 2,185 | 2,300 | 2,160 | 2,300 | 357,600 |
| 2011/03/23 | 2,155 | 2,202 | 2,135 | 2,148 | 148,400 |
| 2011/03/22 | 2,149 | 2,192 | 2,110 | 2,140 | 169,400 |
| 2011/03/18 | 2,124 | 2,126 | 2,100 | 2,110 | 83,100 |
| 2011/03/17 | 2,100 | 2,124 | 2,020 | 2,110 | 114,800 |
| 2011/03/16 | 2,120 | 2,151 | 2,060 | 2,125 | 274,600 |
| 2011/03/15 | 2,151 | 2,151 | 2,000 | 2,125 | 471,200 |
| 2011/03/14 | 2,070 | 2,232 | 2,024 | 2,151 | 886,100 |
| 2011/03/11 | 2,100 | 2,320 | 2,100 | 2,221 | 5,812,100 |
| 2011/03/10 | 0 | 0 | 0 | 0 | 0 |
| 2011/03/09 | 0 | 0 | 0 | 0 | 0 |
| 2011/03/08 | 0 | 0 | 0 | 0 | 0 |
| 2011/03/07 | 0 | 0 | 0 | 0 | 0 |
| 2011/03/04 | 0 | 0 | 0 | 0 | 0 |
| 2011/03/03 | 0 | 0 | 0 | 0 | 0 |
| 2011/03/02 | 0 | 0 | 0 | 0 | 0 |
| 2011/03/01 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/28 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/25 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/24 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/23 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/22 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/21 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/18 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/17 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/16 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/15 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/14 | 0 | 0 | 0 | 0 | 0 |
| 2011/02/10 | 0 | 0 | 0 | 0 | 0 |