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 |
|---|---|---|---|---|---|
| 2015/12/30 | 5,080 | 5,140 | 5,060 | 5,140 | 432,500 |
| 2015/12/29 | 4,945 | 5,090 | 4,930 | 5,070 | 511,800 |
| 2015/12/28 | 5,020 | 5,050 | 4,910 | 4,950 | 337,600 |
| 2015/12/25 | 5,000 | 5,030 | 4,970 | 5,020 | 224,000 |
| 2015/12/24 | 5,070 | 5,100 | 4,980 | 4,995 | 295,400 |
| 2015/12/22 | 4,980 | 5,040 | 4,930 | 5,020 | 386,600 |
| 2015/12/21 | 4,955 | 5,030 | 4,900 | 5,000 | 577,800 |
| 2015/12/18 | 5,020 | 5,070 | 4,955 | 4,955 | 782,200 |
| 2015/12/17 | 5,010 | 5,080 | 5,000 | 5,050 | 488,400 |
| 2015/12/16 | 4,920 | 4,960 | 4,850 | 4,910 | 605,500 |
| 2015/12/15 | 4,950 | 4,980 | 4,840 | 4,850 | 426,000 |
| 2015/12/14 | 4,960 | 5,010 | 4,935 | 5,000 | 360,400 |
| 2015/12/11 | 5,050 | 5,100 | 5,030 | 5,090 | 533,300 |
| 2015/12/10 | 4,980 | 5,060 | 4,975 | 5,030 | 424,600 |
| 2015/12/09 | 5,000 | 5,100 | 4,990 | 5,050 | 592,800 |
| 2015/12/08 | 5,040 | 5,120 | 5,020 | 5,040 | 541,400 |
| 2015/12/07 | 5,020 | 5,050 | 4,970 | 4,985 | 627,200 |
| 2015/12/04 | 5,040 | 5,090 | 4,925 | 4,935 | 871,200 |
| 2015/12/03 | 5,130 | 5,140 | 5,080 | 5,120 | 224,100 |
| 2015/12/02 | 5,170 | 5,190 | 5,100 | 5,140 | 572,000 |
| 2015/12/01 | 5,060 | 5,180 | 5,040 | 5,180 | 607,300 |
| 2015/11/30 | 5,100 | 5,130 | 5,010 | 5,090 | 1,474,800 |
| 2015/11/27 | 5,140 | 5,160 | 5,090 | 5,130 | 823,800 |
| 2015/11/26 | 5,070 | 5,130 | 5,060 | 5,080 | 604,300 |
| 2015/11/25 | 5,000 | 5,030 | 4,980 | 5,000 | 594,200 |
| 2015/11/24 | 5,000 | 5,080 | 4,995 | 5,030 | 662,300 |
| 2015/11/20 | 4,865 | 5,070 | 4,855 | 4,990 | 1,421,100 |
| 2015/11/19 | 4,750 | 4,820 | 4,725 | 4,820 | 724,000 |
| 2015/11/18 | 4,750 | 4,775 | 4,690 | 4,700 | 468,400 |
| 2015/11/17 | 4,755 | 4,790 | 4,695 | 4,705 | 502,200 |
| 2015/11/16 | 4,640 | 4,710 | 4,630 | 4,685 | 357,700 |
| 2015/11/13 | 4,670 | 4,770 | 4,660 | 4,735 | 400,800 |
| 2015/11/12 | 4,780 | 4,835 | 4,725 | 4,735 | 585,900 |
| 2015/11/11 | 4,705 | 4,775 | 4,685 | 4,770 | 389,600 |
| 2015/11/10 | 4,670 | 4,735 | 4,635 | 4,725 | 383,500 |
| 2015/11/09 | 4,755 | 4,790 | 4,665 | 4,695 | 708,600 |
| 2015/11/06 | 4,750 | 4,750 | 4,630 | 4,695 | 855,600 |
| 2015/11/05 | 4,630 | 4,795 | 4,615 | 4,735 | 2,183,100 |
| 2015/11/04 | 4,370 | 4,620 | 4,330 | 4,585 | 1,843,900 |
| 2015/11/02 | 4,375 | 4,395 | 4,285 | 4,310 | 666,000 |
| 2015/10/30 | 4,390 | 4,430 | 4,335 | 4,410 | 1,104,300 |
| 2015/10/29 | 4,360 | 4,360 | 4,280 | 4,320 | 642,800 |
| 2015/10/28 | 4,320 | 4,360 | 4,240 | 4,310 | 786,900 |
| 2015/10/27 | 4,380 | 4,390 | 4,310 | 4,320 | 739,700 |
| 2015/10/26 | 4,435 | 4,465 | 4,340 | 4,385 | 1,031,000 |
| 2015/10/23 | 4,350 | 4,405 | 4,260 | 4,390 | 2,862,000 |
| 2015/10/22 | 3,980 | 4,055 | 3,960 | 4,005 | 538,000 |
| 2015/10/21 | 3,935 | 3,995 | 3,880 | 3,990 | 741,100 |
| 2015/10/20 | 3,950 | 4,015 | 3,915 | 3,975 | 828,500 |
| 2015/10/19 | 3,915 | 3,965 | 3,860 | 3,900 | 837,400 |
| 2015/10/16 | 3,895 | 3,910 | 3,850 | 3,885 | 614,700 |
| 2015/10/15 | 3,800 | 3,875 | 3,800 | 3,870 | 648,600 |
| 2015/10/14 | 3,885 | 3,900 | 3,805 | 3,825 | 545,200 |
| 2015/10/13 | 3,885 | 3,945 | 3,855 | 3,900 | 715,500 |
| 2015/10/09 | 3,830 | 3,880 | 3,760 | 3,880 | 821,200 |
| 2015/10/08 | 3,865 | 3,900 | 3,745 | 3,785 | 961,500 |
| 2015/10/07 | 4,080 | 4,085 | 3,850 | 3,915 | 908,800 |
| 2015/10/06 | 4,140 | 4,145 | 4,000 | 4,030 | 1,210,600 |
| 2015/10/05 | 4,075 | 4,115 | 4,000 | 4,095 | 902,200 |
| 2015/10/02 | 3,895 | 4,060 | 3,870 | 4,005 | 693,000 |
| 2015/10/01 | 3,895 | 3,965 | 3,825 | 3,925 | 687,900 |
| 2015/09/30 | 3,855 | 3,940 | 3,820 | 3,855 | 592,400 |
| 2015/09/29 | 3,890 | 3,935 | 3,770 | 3,775 | 690,300 |
| 2015/09/28 | 3,970 | 3,990 | 3,905 | 3,945 | 727,300 |
| 2015/09/25 | 3,850 | 3,930 | 3,825 | 3,925 | 1,009,400 |
| 2015/09/24 | 3,940 | 3,970 | 3,840 | 3,845 | 954,800 |
| 2015/09/18 | 4,040 | 4,070 | 3,960 | 3,960 | 610,700 |
| 2015/09/17 | 4,030 | 4,095 | 3,975 | 4,080 | 801,400 |
| 2015/09/16 | 4,120 | 4,145 | 3,945 | 3,975 | 825,400 |
| 2015/09/15 | 4,075 | 4,155 | 4,055 | 4,095 | 540,700 |
| 2015/09/14 | 4,110 | 4,165 | 4,040 | 4,045 | 839,300 |
| 2015/09/11 | 4,165 | 4,210 | 4,100 | 4,115 | 935,200 |
| 2015/09/10 | 4,200 | 4,245 | 4,105 | 4,135 | 890,400 |
| 2015/09/09 | 4,315 | 4,335 | 4,145 | 4,335 | 1,538,700 |
| 2015/09/08 | 4,110 | 4,175 | 3,955 | 3,965 | 914,600 |
| 2015/09/07 | 4,085 | 4,155 | 4,055 | 4,105 | 782,800 |
| 2015/09/04 | 4,300 | 4,305 | 4,125 | 4,125 | 924,600 |
| 2015/09/03 | 4,315 | 4,425 | 4,290 | 4,305 | 553,700 |
| 2015/09/02 | 4,250 | 4,380 | 4,240 | 4,260 | 945,200 |
| 2015/09/01 | 4,600 | 4,600 | 4,340 | 4,345 | 622,200 |
| 2015/08/31 | 4,630 | 4,675 | 4,535 | 4,645 | 531,200 |
| 2015/08/28 | 4,715 | 4,715 | 4,570 | 4,630 | 764,100 |
| 2015/08/27 | 4,500 | 4,645 | 4,500 | 4,590 | 633,900 |
| 2015/08/26 | 4,340 | 4,460 | 4,335 | 4,405 | 916,400 |
| 2015/08/25 | 4,155 | 4,535 | 4,055 | 4,325 | 1,528,400 |
| 2015/08/24 | 4,540 | 4,680 | 4,400 | 4,405 | 985,300 |
| 2015/08/21 | 4,740 | 4,740 | 4,655 | 4,680 | 778,500 |
| 2015/08/20 | 4,960 | 5,040 | 4,850 | 4,850 | 528,000 |
| 2015/08/19 | 5,100 | 5,100 | 4,960 | 4,985 | 563,700 |
| 2015/08/18 | 5,040 | 5,130 | 5,020 | 5,080 | 613,500 |
| 2015/08/17 | 4,940 | 5,000 | 4,925 | 4,995 | 539,700 |
| 2015/08/14 | 5,000 | 5,050 | 4,935 | 4,940 | 973,500 |
| 2015/08/13 | 5,010 | 5,080 | 4,970 | 5,060 | 723,500 |
| 2015/08/12 | 5,140 | 5,170 | 5,010 | 5,060 | 630,800 |
| 2015/08/11 | 5,250 | 5,250 | 5,140 | 5,160 | 517,100 |
| 2015/08/10 | 5,180 | 5,230 | 5,110 | 5,230 | 421,600 |
| 2015/08/07 | 5,150 | 5,180 | 5,050 | 5,180 | 792,700 |
| 2015/08/06 | 5,030 | 5,180 | 4,980 | 5,130 | 1,181,700 |
| 2015/08/05 | 5,280 | 5,320 | 5,050 | 5,050 | 1,471,200 |
| 2015/08/04 | 5,110 | 5,340 | 5,110 | 5,280 | 2,625,000 |
| 2015/08/03 | 5,510 | 5,620 | 5,470 | 5,610 | 623,400 |
| 2015/07/31 | 5,510 | 5,550 | 5,420 | 5,530 | 563,500 |
| 2015/07/30 | 5,550 | 5,550 | 5,420 | 5,460 | 515,100 |
| 2015/07/29 | 5,450 | 5,600 | 5,420 | 5,550 | 890,800 |
| 2015/07/28 | 5,270 | 5,420 | 5,250 | 5,400 | 418,800 |
| 2015/07/27 | 5,420 | 5,450 | 5,290 | 5,320 | 590,400 |
| 2015/07/24 | 5,380 | 5,440 | 5,340 | 5,420 | 506,300 |
| 2015/07/23 | 5,300 | 5,370 | 5,270 | 5,360 | 514,900 |
| 2015/07/22 | 5,310 | 5,370 | 5,290 | 5,320 | 353,900 |
| 2015/07/21 | 5,350 | 5,360 | 5,300 | 5,340 | 517,900 |
| 2015/07/17 | 5,360 | 5,400 | 5,280 | 5,290 | 650,300 |
| 2015/07/16 | 5,300 | 5,380 | 5,270 | 5,370 | 689,800 |
| 2015/07/15 | 5,230 | 5,280 | 5,180 | 5,270 | 440,800 |
| 2015/07/14 | 5,310 | 5,310 | 5,180 | 5,210 | 615,400 |
| 2015/07/13 | 5,140 | 5,270 | 5,110 | 5,240 | 457,000 |
| 2015/07/10 | 5,120 | 5,250 | 5,050 | 5,070 | 802,800 |
| 2015/07/09 | 5,000 | 5,100 | 4,895 | 5,100 | 785,400 |
| 2015/07/08 | 5,290 | 5,350 | 5,140 | 5,160 | 685,800 |
| 2015/07/07 | 5,210 | 5,310 | 5,190 | 5,310 | 623,700 |
| 2015/07/06 | 5,090 | 5,160 | 5,080 | 5,140 | 463,000 |
| 2015/07/03 | 5,160 | 5,180 | 5,030 | 5,140 | 686,200 |
| 2015/07/02 | 5,290 | 5,300 | 5,140 | 5,150 | 624,400 |
| 2015/07/01 | 5,240 | 5,320 | 5,190 | 5,300 | 578,000 |
| 2015/06/30 | 5,100 | 5,220 | 5,100 | 5,160 | 475,800 |
| 2015/06/29 | 4,980 | 5,180 | 4,975 | 5,090 | 602,700 |
| 2015/06/26 | 5,280 | 5,280 | 5,180 | 5,230 | 364,900 |
| 2015/06/25 | 5,220 | 5,320 | 5,220 | 5,260 | 479,800 |
| 2015/06/24 | 5,200 | 5,290 | 5,190 | 5,280 | 717,500 |
| 2015/06/23 | 5,150 | 5,180 | 5,120 | 5,180 | 542,900 |
| 2015/06/22 | 5,130 | 5,180 | 5,070 | 5,100 | 442,100 |
| 2015/06/19 | 5,100 | 5,170 | 5,090 | 5,150 | 867,400 |
| 2015/06/18 | 5,020 | 5,070 | 4,990 | 5,040 | 439,400 |
| 2015/06/17 | 5,020 | 5,030 | 4,985 | 5,000 | 269,100 |
| 2015/06/16 | 5,020 | 5,060 | 5,000 | 5,000 | 218,400 |
| 2015/06/15 | 5,000 | 5,040 | 4,965 | 5,020 | 335,900 |
| 2015/06/12 | 5,090 | 5,100 | 4,970 | 5,010 | 670,400 |
| 2015/06/11 | 4,945 | 5,040 | 4,920 | 5,010 | 836,100 |
| 2015/06/10 | 4,925 | 4,950 | 4,895 | 4,895 | 679,000 |
| 2015/06/09 | 4,925 | 4,970 | 4,885 | 4,925 | 593,100 |
| 2015/06/08 | 4,955 | 4,955 | 4,900 | 4,925 | 434,100 |
| 2015/06/05 | 4,920 | 4,945 | 4,870 | 4,935 | 516,900 |
| 2015/06/04 | 4,975 | 4,975 | 4,910 | 4,920 | 525,100 |
| 2015/06/03 | 4,945 | 4,980 | 4,905 | 4,935 | 770,400 |
| 2015/06/02 | 4,800 | 4,925 | 4,800 | 4,925 | 834,800 |
| 2015/06/01 | 4,730 | 4,785 | 4,720 | 4,780 | 402,000 |
| 2015/05/29 | 4,670 | 4,775 | 4,670 | 4,775 | 1,133,300 |
| 2015/05/28 | 4,745 | 4,750 | 4,660 | 4,710 | 655,500 |
| 2015/05/27 | 4,785 | 4,800 | 4,705 | 4,745 | 682,100 |
| 2015/05/26 | 4,795 | 4,830 | 4,775 | 4,825 | 446,300 |
| 2015/05/25 | 4,830 | 4,840 | 4,755 | 4,795 | 533,300 |
| 2015/05/22 | 4,900 | 4,900 | 4,810 | 4,825 | 617,500 |
| 2015/05/21 | 4,975 | 4,985 | 4,900 | 4,905 | 574,700 |
| 2015/05/20 | 4,940 | 4,970 | 4,870 | 4,955 | 840,900 |
| 2015/05/19 | 4,865 | 4,935 | 4,845 | 4,870 | 706,400 |
| 2015/05/18 | 4,870 | 4,875 | 4,810 | 4,825 | 712,600 |
| 2015/05/15 | 4,680 | 4,790 | 4,660 | 4,780 | 894,100 |
| 2015/05/14 | 4,680 | 4,720 | 4,625 | 4,640 | 653,400 |
| 2015/05/13 | 4,680 | 4,695 | 4,580 | 4,680 | 873,200 |
| 2015/05/12 | 4,745 | 4,790 | 4,670 | 4,680 | 826,900 |
| 2015/05/11 | 4,840 | 4,865 | 4,695 | 4,715 | 799,800 |
| 2015/05/08 | 4,690 | 4,790 | 4,690 | 4,770 | 513,200 |
| 2015/05/07 | 4,730 | 4,815 | 4,680 | 4,705 | 713,700 |
| 2015/05/01 | 4,800 | 4,830 | 4,700 | 4,760 | 1,010,700 |
| 2015/04/30 | 5,010 | 5,020 | 4,825 | 4,880 | 994,000 |
| 2015/04/28 | 5,010 | 5,060 | 4,980 | 5,050 | 610,300 |
| 2015/04/27 | 5,040 | 5,040 | 4,970 | 5,000 | 364,500 |
| 2015/04/24 | 4,995 | 5,020 | 4,910 | 5,010 | 544,400 |
| 2015/04/23 | 5,030 | 5,060 | 4,960 | 4,980 | 728,300 |
| 2015/04/22 | 5,100 | 5,160 | 5,000 | 5,080 | 816,200 |
| 2015/04/21 | 4,960 | 5,100 | 4,885 | 5,100 | 1,092,000 |
| 2015/04/20 | 4,825 | 5,000 | 4,775 | 4,890 | 1,506,700 |
| 2015/04/17 | 5,010 | 5,030 | 4,790 | 4,825 | 1,996,700 |
| 2015/04/16 | 5,150 | 5,180 | 4,990 | 5,090 | 985,000 |
| 2015/04/15 | 5,260 | 5,360 | 5,140 | 5,170 | 984,700 |
| 2015/04/14 | 5,360 | 5,450 | 5,270 | 5,280 | 907,400 |
| 2015/04/13 | 5,540 | 5,540 | 5,370 | 5,420 | 734,400 |
| 2015/04/10 | 5,690 | 5,700 | 5,520 | 5,570 | 895,300 |
| 2015/04/09 | 5,560 | 5,660 | 5,520 | 5,630 | 776,300 |
| 2015/04/08 | 5,530 | 5,570 | 5,430 | 5,510 | 856,800 |
| 2015/04/07 | 5,530 | 5,590 | 5,400 | 5,430 | 646,500 |
| 2015/04/06 | 5,450 | 5,550 | 5,330 | 5,400 | 678,000 |
| 2015/04/03 | 5,140 | 5,400 | 5,120 | 5,400 | 994,100 |
| 2015/04/02 | 5,100 | 5,170 | 5,060 | 5,100 | 685,800 |
| 2015/04/01 | 5,130 | 5,190 | 5,040 | 5,130 | 732,500 |
| 2015/03/31 | 5,350 | 5,410 | 5,200 | 5,220 | 745,300 |
| 2015/03/30 | 5,110 | 5,320 | 5,110 | 5,260 | 688,700 |
| 2015/03/27 | 5,070 | 5,210 | 5,030 | 5,110 | 533,100 |
| 2015/03/26 | 5,160 | 5,160 | 5,050 | 5,080 | 335,700 |
| 2015/03/25 | 5,240 | 5,270 | 5,110 | 5,190 | 454,300 |
| 2015/03/24 | 5,050 | 5,170 | 5,000 | 5,170 | 634,700 |
| 2015/03/23 | 5,050 | 5,070 | 5,010 | 5,070 | 297,600 |
| 2015/03/20 | 5,040 | 5,050 | 4,980 | 5,020 | 445,000 |
| 2015/03/19 | 5,090 | 5,090 | 5,020 | 5,030 | 505,600 |
| 2015/03/18 | 5,000 | 5,120 | 5,000 | 5,100 | 407,700 |
| 2015/03/17 | 5,020 | 5,050 | 4,980 | 5,020 | 362,800 |
| 2015/03/16 | 5,050 | 5,120 | 4,985 | 5,000 | 647,200 |
| 2015/03/13 | 5,090 | 5,120 | 5,000 | 5,030 | 838,000 |
| 2015/03/12 | 4,880 | 5,040 | 4,870 | 5,030 | 974,000 |
| 2015/03/11 | 4,750 | 4,820 | 4,710 | 4,790 | 391,700 |
| 2015/03/10 | 4,910 | 4,945 | 4,780 | 4,795 | 528,800 |
| 2015/03/09 | 4,830 | 4,935 | 4,760 | 4,850 | 559,500 |
| 2015/03/06 | 4,700 | 4,865 | 4,680 | 4,855 | 700,000 |
| 2015/03/05 | 4,665 | 4,710 | 4,655 | 4,695 | 462,500 |
| 2015/03/04 | 4,630 | 4,645 | 4,575 | 4,635 | 281,100 |
| 2015/03/03 | 4,550 | 4,640 | 4,505 | 4,630 | 479,200 |
| 2015/03/02 | 4,520 | 4,535 | 4,460 | 4,495 | 427,400 |
| 2015/02/27 | 4,540 | 4,590 | 4,520 | 4,520 | 531,700 |
| 2015/02/26 | 4,550 | 4,570 | 4,510 | 4,560 | 408,000 |
| 2015/02/25 | 4,465 | 4,535 | 4,455 | 4,535 | 536,900 |
| 2015/02/24 | 4,445 | 4,460 | 4,405 | 4,460 | 355,700 |
| 2015/02/23 | 4,375 | 4,450 | 4,360 | 4,450 | 427,400 |
| 2015/02/20 | 4,380 | 4,395 | 4,335 | 4,370 | 386,400 |
| 2015/02/19 | 4,415 | 4,445 | 4,375 | 4,395 | 568,200 |
| 2015/02/18 | 4,450 | 4,495 | 4,385 | 4,400 | 652,700 |
| 2015/02/17 | 4,370 | 4,420 | 4,315 | 4,415 | 355,600 |
| 2015/02/16 | 4,450 | 4,460 | 4,315 | 4,365 | 517,300 |
| 2015/02/13 | 4,345 | 4,400 | 4,310 | 4,395 | 625,800 |
| 2015/02/12 | 4,265 | 4,400 | 4,240 | 4,385 | 880,300 |
| 2015/02/10 | 4,200 | 4,255 | 4,155 | 4,200 | 508,200 |
| 2015/02/09 | 4,115 | 4,195 | 4,050 | 4,180 | 765,800 |
| 2015/02/06 | 4,215 | 4,230 | 4,105 | 4,120 | 579,600 |
| 2015/02/05 | 4,320 | 4,325 | 4,195 | 4,210 | 669,600 |
| 2015/02/04 | 4,345 | 4,350 | 4,170 | 4,275 | 1,583,900 |
| 2015/02/03 | 4,575 | 4,585 | 4,260 | 4,300 | 1,081,000 |
| 2015/02/02 | 4,615 | 4,630 | 4,435 | 4,450 | 717,000 |
| 2015/01/30 | 4,665 | 4,740 | 4,615 | 4,625 | 639,000 |
| 2015/01/29 | 4,550 | 4,680 | 4,550 | 4,595 | 441,600 |
| 2015/01/28 | 4,475 | 4,600 | 4,450 | 4,585 | 519,400 |
| 2015/01/27 | 4,400 | 4,510 | 4,385 | 4,500 | 591,100 |
| 2015/01/26 | 4,370 | 4,420 | 4,335 | 4,365 | 460,400 |
| 2015/01/23 | 4,525 | 4,535 | 4,390 | 4,420 | 442,900 |
| 2015/01/22 | 4,410 | 4,480 | 4,335 | 4,480 | 587,400 |
| 2015/01/21 | 4,290 | 4,420 | 4,280 | 4,400 | 667,400 |
| 2015/01/20 | 4,210 | 4,290 | 4,190 | 4,280 | 358,500 |
| 2015/01/19 | 4,265 | 4,265 | 4,165 | 4,185 | 434,800 |
| 2015/01/16 | 4,205 | 4,265 | 4,140 | 4,225 | 432,500 |
| 2015/01/15 | 4,270 | 4,320 | 4,270 | 4,305 | 313,600 |
| 2015/01/14 | 4,255 | 4,340 | 4,245 | 4,290 | 571,600 |
| 2015/01/13 | 4,085 | 4,265 | 4,085 | 4,265 | 427,800 |
| 2015/01/09 | 4,110 | 4,135 | 4,085 | 4,110 | 373,900 |
| 2015/01/08 | 4,130 | 4,140 | 4,090 | 4,100 | 617,000 |
| 2015/01/07 | 4,095 | 4,150 | 4,095 | 4,120 | 347,600 |
| 2015/01/06 | 4,075 | 4,140 | 4,070 | 4,120 | 472,800 |
| 2015/01/05 | 4,155 | 4,165 | 4,110 | 4,140 | 343,100 |