日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 2,550 2,563 2,542 2,555 332,200
2013/12/27 2,519 2,544 2,513 2,542 520,300
2013/12/26 2,465 2,524 2,455 2,518 804,600
2013/12/25 2,424 2,448 2,424 2,436 580,900
2013/12/24 2,421 2,458 2,402 2,445 1,014,800
2013/12/20 2,483 2,500 2,435 2,449 1,267,800
2013/12/19 2,545 2,549 2,505 2,513 647,700
2013/12/18 2,539 2,549 2,515 2,549 614,400
2013/12/17 2,543 2,543 2,508 2,537 388,600
2013/12/16 2,526 2,545 2,520 2,523 425,700
2013/12/13 2,539 2,563 2,521 2,544 962,600
2013/12/12 2,521 2,545 2,514 2,537 418,000
2013/12/11 2,545 2,555 2,520 2,538 323,300
2013/12/10 2,540 2,556 2,510 2,547 547,300
2013/12/09 2,553 2,555 2,503 2,535 589,800
2013/12/06 2,480 2,534 2,471 2,529 604,700
2013/12/05 2,525 2,530 2,475 2,490 909,000
2013/12/04 2,572 2,572 2,505 2,525 1,111,700
2013/12/03 2,620 2,643 2,601 2,615 612,800
2013/12/02 2,605 2,628 2,602 2,614 288,200
2013/11/29 2,590 2,614 2,581 2,598 402,600
2013/11/28 2,599 2,619 2,592 2,603 237,300
2013/11/27 2,600 2,610 2,582 2,590 287,900
2013/11/26 2,618 2,630 2,605 2,614 630,400
2013/11/25 2,593 2,622 2,591 2,614 293,700
2013/11/22 2,633 2,636 2,591 2,619 486,300
2013/11/21 2,615 2,637 2,614 2,622 374,000
2013/11/20 2,598 2,620 2,586 2,613 394,700
2013/11/19 2,589 2,599 2,581 2,595 286,500
2013/11/18 2,597 2,597 2,550 2,588 372,200
2013/11/15 2,584 2,594 2,564 2,578 437,900
2013/11/14 2,568 2,578 2,541 2,557 526,400
2013/11/13 2,562 2,584 2,528 2,538 342,600
2013/11/12 2,531 2,579 2,521 2,563 409,900
2013/11/11 2,536 2,551 2,508 2,522 325,800
2013/11/08 2,557 2,561 2,511 2,518 510,800
2013/11/07 2,584 2,634 2,558 2,561 663,300
2013/11/06 2,605 2,608 2,551 2,575 632,400
2013/11/05 2,565 2,660 2,561 2,633 1,266,000
2013/11/01 2,552 2,567 2,482 2,502 529,300
2013/10/31 2,529 2,587 2,529 2,574 740,900
2013/10/30 2,533 2,543 2,522 2,528 308,700
2013/10/29 2,517 2,545 2,511 2,522 270,900
2013/10/28 2,520 2,540 2,501 2,517 330,400
2013/10/25 2,561 2,586 2,507 2,510 528,000
2013/10/24 2,510 2,565 2,510 2,562 675,800
2013/10/23 2,619 2,650 2,504 2,505 1,415,600
2013/10/22 2,645 2,658 2,615 2,619 266,600
2013/10/21 2,642 2,656 2,613 2,631 395,200
2013/10/18 2,645 2,675 2,619 2,640 397,600
2013/10/17 2,665 2,675 2,616 2,642 404,000
2013/10/16 2,684 2,687 2,627 2,636 421,700
2013/10/15 2,633 2,687 2,630 2,666 814,100
2013/10/11 2,640 2,652 2,612 2,628 423,400
2013/10/10 2,606 2,636 2,590 2,609 614,000
2013/10/09 2,606 2,620 2,519 2,606 1,113,200
2013/10/08 2,616 2,652 2,600 2,631 479,600
2013/10/07 2,724 2,731 2,630 2,630 756,800
2013/10/04 2,726 2,788 2,726 2,745 859,000
2013/10/03 2,739 2,760 2,701 2,718 616,500
2013/10/02 2,804 2,817 2,724 2,738 782,000
2013/10/01 2,820 2,830 2,735 2,793 974,100
2013/09/30 2,850 2,860 2,811 2,846 731,400
2013/09/27 2,974 2,974 2,898 2,928 1,037,100
2013/09/26 2,890 2,977 2,840 2,964 1,023,400
2013/09/26 1 -> 4.00 分割
2013/09/25 11,650 11,780 10,870 11,160 442,800
2013/09/24 11,000 11,390 11,000 11,350 179,600
2013/09/20 10,900 11,070 10,900 10,970 231,800
2013/09/19 10,600 10,780 10,520 10,760 178,000
2013/09/18 10,600 10,640 10,480 10,510 138,200
2013/09/17 10,150 10,480 10,080 10,460 222,200
2013/09/13 9,850 10,170 9,850 10,170 160,500
2013/09/12 9,910 9,950 9,880 9,890 56,900
2013/09/11 9,920 10,080 9,910 9,930 166,200
2013/09/10 9,950 9,970 9,870 9,940 68,800
2013/09/09 9,960 9,960 9,810 9,920 110,500
2013/09/06 9,900 9,920 9,740 9,780 138,800
2013/09/05 10,000 10,000 9,920 9,920 91,600
2013/09/04 9,990 10,000 9,920 10,000 96,500
2013/09/03 9,960 10,000 9,920 10,000 115,300
2013/09/02 9,950 9,960 9,750 9,900 218,200
2013/08/30 9,760 9,790 9,520 9,590 191,600
2013/08/29 9,480 9,760 9,480 9,750 178,600
2013/08/28 9,460 9,560 9,330 9,430 188,800
2013/08/27 9,650 9,750 9,580 9,710 134,400
2013/08/26 9,630 9,670 9,500 9,640 99,400
2013/08/23 9,440 9,570 9,410 9,510 157,900
2013/08/22 9,290 9,330 9,200 9,260 93,900
2013/08/21 9,460 9,460 9,150 9,290 224,500
2013/08/20 9,500 9,520 9,400 9,400 57,800
2013/08/19 9,450 9,600 9,450 9,550 62,400
2013/08/16 9,620 9,660 9,450 9,480 160,200
2013/08/15 9,820 9,850 9,720 9,770 133,900
2013/08/14 9,900 10,090 9,760 9,930 223,200
2013/08/13 9,340 9,880 9,340 9,840 410,500
2013/08/12 9,580 9,580 9,090 9,130 169,700
2013/08/09 9,470 9,690 9,350 9,530 199,200
2013/08/08 9,610 9,690 9,420 9,450 61,600
2013/08/07 9,810 9,860 9,610 9,610 89,100
2013/08/06 9,840 9,930 9,720 9,930 66,300
2013/08/05 9,770 9,870 9,720 9,790 86,600
2013/08/02 9,640 9,810 9,620 9,810 155,200
2013/08/01 9,470 9,590 9,390 9,550 153,000
2013/07/31 9,650 9,670 9,340 9,430 271,500
2013/07/30 9,470 9,850 9,450 9,830 184,500
2013/07/29 9,720 9,740 9,430 9,450 121,400
2013/07/26 9,700 9,770 9,580 9,730 116,900
2013/07/25 9,850 9,890 9,680 9,700 89,000
2013/07/24 9,950 9,970 9,830 9,840 52,800
2013/07/23 9,840 9,980 9,810 9,950 76,200
2013/07/22 9,930 9,980 9,820 9,850 122,600
2013/07/19 9,920 10,000 9,820 9,840 159,800
2013/07/18 9,880 10,000 9,870 9,930 184,900
2013/07/17 9,960 10,020 9,850 9,880 153,500
2013/07/16 10,030 10,120 9,970 10,020 189,700
2013/07/12 9,950 10,010 9,900 9,950 143,000
2013/07/11 9,900 10,040 9,850 9,950 208,900
2013/07/10 9,950 9,990 9,810 9,860 138,600
2013/07/09 9,930 9,940 9,800 9,890 143,400
2013/07/08 9,900 9,930 9,820 9,850 101,700
2013/07/05 9,880 9,930 9,760 9,850 107,200
2013/07/04 9,970 10,000 9,720 9,890 128,000
2013/07/03 10,120 10,150 8,350 9,960 307,800
2013/07/02 10,100 10,200 10,100 10,120 313,900
2013/07/01 9,620 10,000 9,590 10,000 341,600
2013/06/28 9,510 9,530 9,360 9,410 211,500
2013/06/27 9,340 9,460 9,190 9,440 205,700
2013/06/26 9,720 9,730 9,410 9,430 75,500
2013/06/25 9,700 9,850 9,540 9,650 193,900
2013/06/24 9,700 9,890 9,640 9,760 121,900
2013/06/21 9,240 9,630 9,180 9,580 108,500
2013/06/20 9,540 9,540 9,310 9,400 131,400
2013/06/19 9,680 9,690 9,430 9,550 65,700
2013/06/18 9,600 9,680 9,460 9,540 84,100
2013/06/17 9,100 9,680 9,100 9,630 290,100
2013/06/14 9,460 9,470 9,070 9,090 343,800
2013/06/13 9,840 9,840 9,340 9,450 144,500
2013/06/12 9,710 9,870 9,630 9,840 140,400
2013/06/11 9,590 9,950 9,520 9,840 244,000
2013/06/10 9,170 9,600 9,150 9,580 168,700
2013/06/07 8,740 9,020 8,630 8,870 227,900
2013/06/06 9,240 9,400 8,900 8,950 278,400
2013/06/05 9,480 9,640 9,280 9,300 162,700
2013/06/04 9,680 9,750 9,370 9,550 214,900
2013/06/03 9,700 9,920 9,520 9,620 182,100
2013/05/31 9,540 9,830 9,510 9,740 270,100
2013/05/30 9,650 9,710 9,300 9,360 184,600
2013/05/29 9,640 9,880 9,520 9,740 224,300
2013/05/28 9,420 9,580 9,340 9,450 138,300
2013/05/27 9,630 9,680 9,220 9,570 158,300
2013/05/24 9,490 9,670 9,250 9,640 226,900
2013/05/23 9,780 9,830 9,300 9,370 244,000
2013/05/22 9,770 9,930 9,760 9,840 120,100
2013/05/21 9,920 9,970 9,750 9,850 141,600
2013/05/20 10,050 10,090 9,920 9,940 98,000
2013/05/17 9,900 10,150 9,870 10,060 174,300
2013/05/16 10,050 10,150 9,820 10,020 216,600
2013/05/15 10,060 10,230 9,840 9,920 239,400
2013/05/14 9,580 10,140 9,550 10,050 315,500
2013/05/13 9,490 9,610 9,240 9,590 264,700
2013/05/10 9,200 9,520 9,050 9,490 535,900
2013/05/09 9,420 9,440 8,960 9,090 454,200
2013/05/08 9,640 9,650 9,470 9,540 136,400
2013/05/07 9,500 9,650 9,490 9,610 174,100
2013/05/02 9,480 9,480 9,290 9,400 139,300
2013/05/01 9,650 9,750 9,450 9,500 156,700
2013/04/30 9,270 9,760 9,220 9,640 331,700
2013/04/26 9,180 9,220 9,090 9,160 151,200
2013/04/25 9,050 9,150 9,040 9,110 116,400
2013/04/24 9,150 9,170 8,960 9,080 145,300
2013/04/23 9,180 9,200 9,060 9,130 78,500
2013/04/22 9,060 9,230 9,010 9,150 177,800
2013/04/19 9,070 9,070 8,890 8,890 133,000
2013/04/18 9,130 9,190 9,060 9,060 89,200
2013/04/17 9,210 9,240 9,040 9,100 210,400
2013/04/16 8,880 9,270 8,700 9,240 327,600
2013/04/15 8,800 9,280 8,720 9,030 318,500
2013/04/12 8,920 8,980 8,780 8,820 225,100
2013/04/11 8,600 9,220 8,580 8,990 553,800
2013/04/10 8,300 8,580 8,290 8,460 376,700
2013/04/09 8,220 8,300 8,120 8,290 200,600
2013/04/08 8,080 8,260 8,060 8,180 344,700
2013/04/05 8,010 8,200 8,000 8,070 305,600
2013/04/04 7,930 8,020 7,770 8,000 243,500
2013/04/03 7,700 7,930 7,670 7,910 311,800
2013/04/02 7,500 7,630 7,330 7,580 207,500
2013/04/01 7,650 7,650 7,470 7,570 219,200
2013/03/29 7,360 7,630 7,290 7,630 234,500
2013/03/28 7,510 7,510 7,360 7,410 245,900
2013/03/27 7,640 7,670 7,470 7,490 217,800
2013/03/26 7,760 7,840 7,630 7,680 175,600
2013/03/25 7,700 7,770 7,700 7,710 102,500
2013/03/22 7,600 7,740 7,600 7,640 132,700
2013/03/21 7,560 7,780 7,560 7,640 268,700
2013/03/19 7,650 7,690 7,530 7,550 120,700
2013/03/18 7,750 7,770 7,580 7,620 162,500
2013/03/15 7,830 7,870 7,740 7,840 259,300
2013/03/14 7,800 7,850 7,720 7,810 114,900
2013/03/13 7,620 7,780 7,520 7,770 240,900
2013/03/12 8,040 8,040 7,600 7,700 424,000
2013/03/11 7,990 8,050 7,950 8,040 108,900
2013/03/08 7,940 8,050 7,880 8,000 174,900
2013/03/07 8,020 8,090 7,950 7,980 127,600
2013/03/06 7,990 8,040 7,940 8,010 209,800
2013/03/05 8,000 8,010 7,910 7,970 162,200
2013/03/04 7,910 8,000 7,910 7,940 191,000
2013/03/01 7,890 7,980 7,870 7,890 140,100
2013/02/28 7,840 7,940 7,840 7,900 197,600
2013/02/27 8,070 8,180 7,850 7,870 256,900
2013/02/26 8,320 8,350 8,040 8,080 257,800
2013/02/25 8,170 8,330 8,150 8,290 194,900
2013/02/22 8,020 8,190 8,020 8,160 138,300
2013/02/21 8,090 8,240 8,030 8,070 143,600
2013/02/20 8,020 8,120 7,970 8,100 189,800
2013/02/19 7,920 8,120 7,910 8,060 180,000
2013/02/18 7,800 7,940 7,710 7,920 142,800
2013/02/15 7,950 7,970 7,760 7,840 235,600
2013/02/14 7,930 8,050 7,900 7,990 150,000
2013/02/13 7,970 8,040 7,910 7,960 144,800
2013/02/12 7,930 8,040 7,800 7,980 197,300
2013/02/08 7,900 8,080 7,840 7,870 176,600
2013/02/07 7,950 8,050 7,830 7,990 199,100
2013/02/06 8,090 8,100 7,920 8,000 150,000
2013/02/05 7,860 8,140 7,850 7,990 230,300
2013/02/04 8,050 8,180 7,830 7,850 258,900
2013/02/01 7,600 8,150 7,590 7,980 521,400
2013/01/31 7,430 7,590 7,410 7,520 357,800
2013/01/30 7,240 7,570 7,230 7,440 529,900
2013/01/29 7,220 7,230 7,110 7,170 116,700
2013/01/28 7,300 7,340 7,210 7,240 134,800
2013/01/25 7,170 7,300 7,140 7,300 208,700
2013/01/24 7,100 7,380 7,030 7,120 502,600
2013/01/23 6,780 7,200 6,770 7,170 708,300
2013/01/22 6,740 6,790 6,670 6,750 140,500
2013/01/21 6,790 6,880 6,660 6,740 228,300
2013/01/18 6,720 6,770 6,690 6,760 220,200
2013/01/17 6,690 6,770 6,620 6,710 206,200
2013/01/16 6,630 6,740 6,630 6,710 257,800
2013/01/15 6,510 6,640 6,490 6,630 213,300
2013/01/11 6,500 6,530 6,430 6,480 259,200
2013/01/10 6,630 6,640 6,450 6,580 390,000
2013/01/09 6,600 6,710 6,420 6,610 422,400
2013/01/08 6,350 6,650 6,350 6,550 557,100
2013/01/07 6,100 6,320 6,060 6,290 422,400
2013/01/04 6,180 6,180 5,970 6,140 397,700

このページの先頭へ