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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,675 | 3,680 | 3,630 | 3,660 | 467,700 |
| 2016/12/29 | 3,660 | 3,680 | 3,645 | 3,670 | 509,100 |
| 2016/12/28 | 3,660 | 3,680 | 3,650 | 3,660 | 355,900 |
| 2016/12/27 | 3,670 | 3,690 | 3,655 | 3,660 | 441,000 |
| 2016/12/26 | 3,685 | 3,710 | 3,675 | 3,685 | 336,200 |
| 2016/12/22 | 3,675 | 3,680 | 3,650 | 3,665 | 384,100 |
| 2016/12/21 | 3,700 | 3,710 | 3,660 | 3,685 | 641,600 |
| 2016/12/20 | 3,730 | 3,760 | 3,700 | 3,700 | 801,600 |
| 2016/12/19 | 3,685 | 3,720 | 3,665 | 3,710 | 665,800 |
| 2016/12/16 | 3,700 | 3,730 | 3,660 | 3,675 | 485,500 |
| 2016/12/15 | 3,670 | 3,690 | 3,600 | 3,685 | 1,096,800 |
| 2016/12/14 | 3,650 | 3,705 | 3,635 | 3,675 | 1,036,400 |
| 2016/12/13 | 3,560 | 3,630 | 3,555 | 3,610 | 1,049,300 |
| 2016/12/12 | 3,430 | 3,535 | 3,430 | 3,535 | 983,600 |
| 2016/12/09 | 3,395 | 3,435 | 3,375 | 3,420 | 895,600 |
| 2016/12/08 | 3,400 | 3,420 | 3,365 | 3,410 | 886,600 |
| 2016/12/07 | 3,340 | 3,375 | 3,335 | 3,365 | 703,000 |
| 2016/12/06 | 3,405 | 3,410 | 3,320 | 3,335 | 1,343,800 |
| 2016/12/05 | 3,460 | 3,505 | 3,405 | 3,415 | 769,500 |
| 2016/12/02 | 3,520 | 3,530 | 3,425 | 3,455 | 805,700 |
| 2016/12/01 | 3,555 | 3,570 | 3,515 | 3,535 | 673,200 |
| 2016/11/30 | 3,500 | 3,570 | 3,490 | 3,565 | 1,064,800 |
| 2016/11/29 | 3,500 | 3,515 | 3,450 | 3,475 | 1,045,700 |
| 2016/11/28 | 3,535 | 3,580 | 3,500 | 3,515 | 852,600 |
| 2016/11/25 | 3,560 | 3,560 | 3,485 | 3,505 | 783,400 |
| 2016/11/24 | 3,575 | 3,620 | 3,535 | 3,545 | 661,200 |
| 2016/11/22 | 3,520 | 3,575 | 3,510 | 3,565 | 580,400 |
| 2016/11/21 | 3,500 | 3,530 | 3,455 | 3,520 | 477,500 |
| 2016/11/18 | 3,520 | 3,520 | 3,480 | 3,490 | 473,400 |
| 2016/11/17 | 3,495 | 3,535 | 3,475 | 3,510 | 448,000 |
| 2016/11/16 | 3,500 | 3,505 | 3,445 | 3,495 | 649,300 |
| 2016/11/15 | 3,425 | 3,470 | 3,405 | 3,460 | 747,800 |
| 2016/11/14 | 3,410 | 3,440 | 3,385 | 3,405 | 563,800 |
| 2016/11/11 | 3,515 | 3,515 | 3,380 | 3,395 | 941,800 |
| 2016/11/10 | 3,500 | 3,530 | 3,420 | 3,520 | 967,100 |
| 2016/11/09 | 3,485 | 3,545 | 3,380 | 3,405 | 1,483,100 |
| 2016/11/08 | 3,490 | 3,505 | 3,420 | 3,440 | 931,100 |
| 2016/11/07 | 3,605 | 3,630 | 3,455 | 3,465 | 1,959,400 |
| 2016/11/04 | 3,795 | 3,800 | 3,625 | 3,645 | 1,208,700 |
| 2016/11/02 | 3,830 | 3,850 | 3,805 | 3,845 | 429,500 |
| 2016/11/01 | 3,830 | 3,845 | 3,800 | 3,840 | 384,700 |
| 2016/10/31 | 3,830 | 3,895 | 3,795 | 3,810 | 843,300 |
| 2016/10/28 | 3,855 | 3,865 | 3,780 | 3,805 | 948,400 |
| 2016/10/27 | 3,870 | 3,895 | 3,845 | 3,845 | 626,600 |
| 2016/10/26 | 3,830 | 3,875 | 3,830 | 3,860 | 455,000 |
| 2016/10/25 | 3,810 | 3,845 | 3,805 | 3,830 | 474,000 |
| 2016/10/24 | 3,785 | 3,810 | 3,780 | 3,805 | 339,000 |
| 2016/10/21 | 3,795 | 3,810 | 3,755 | 3,765 | 413,100 |
| 2016/10/20 | 3,785 | 3,790 | 3,765 | 3,790 | 405,800 |
| 2016/10/19 | 3,780 | 3,785 | 3,750 | 3,775 | 358,000 |
| 2016/10/18 | 3,750 | 3,785 | 3,735 | 3,750 | 504,400 |
| 2016/10/17 | 3,680 | 3,730 | 3,650 | 3,720 | 812,300 |
| 2016/10/14 | 3,700 | 3,765 | 3,625 | 3,680 | 1,474,900 |
| 2016/10/13 | 3,830 | 3,830 | 3,760 | 3,765 | 612,200 |
| 2016/10/12 | 3,795 | 3,865 | 3,775 | 3,830 | 724,400 |
| 2016/10/11 | 3,745 | 3,800 | 3,745 | 3,790 | 641,800 |
| 2016/10/07 | 3,765 | 3,775 | 3,735 | 3,740 | 554,700 |
| 2016/10/06 | 3,760 | 3,805 | 3,740 | 3,790 | 582,000 |
| 2016/10/05 | 3,790 | 3,800 | 3,750 | 3,765 | 748,700 |
| 2016/10/04 | 3,875 | 3,885 | 3,785 | 3,800 | 773,800 |
| 2016/10/03 | 3,820 | 3,895 | 3,820 | 3,890 | 724,500 |
| 2016/09/30 | 3,810 | 3,850 | 3,800 | 3,815 | 785,900 |
| 2016/09/29 | 3,865 | 3,870 | 3,810 | 3,830 | 487,900 |
| 2016/09/28 | 3,830 | 3,870 | 3,820 | 3,835 | 866,600 |
| 2016/09/27 | 3,790 | 3,850 | 3,790 | 3,845 | 1,033,000 |
| 2016/09/26 | 3,800 | 3,830 | 3,795 | 3,815 | 1,147,500 |
| 2016/09/23 | 3,770 | 3,820 | 3,760 | 3,795 | 1,372,900 |
| 2016/09/21 | 3,760 | 3,840 | 3,760 | 3,840 | 624,000 |
| 2016/09/20 | 3,820 | 3,820 | 3,760 | 3,795 | 863,000 |
| 2016/09/16 | 3,800 | 3,820 | 3,795 | 3,820 | 603,200 |
| 2016/09/15 | 3,800 | 3,810 | 3,795 | 3,800 | 740,600 |
| 2016/09/14 | 3,765 | 3,815 | 3,765 | 3,800 | 1,019,400 |
| 2016/09/13 | 3,740 | 3,780 | 3,710 | 3,765 | 800,600 |
| 2016/09/12 | 3,680 | 3,765 | 3,675 | 3,745 | 929,200 |
| 2016/09/09 | 3,735 | 3,760 | 3,690 | 3,705 | 683,100 |
| 2016/09/08 | 3,735 | 3,745 | 3,710 | 3,730 | 505,500 |
| 2016/09/07 | 3,765 | 3,820 | 3,740 | 3,755 | 1,378,000 |
| 2016/09/06 | 3,635 | 3,740 | 3,610 | 3,730 | 1,397,200 |
| 2016/09/05 | 3,715 | 3,720 | 3,610 | 3,635 | 1,604,900 |
| 2016/09/02 | 3,750 | 3,820 | 3,690 | 3,715 | 1,539,200 |
| 2016/09/01 | 3,815 | 3,835 | 3,720 | 3,745 | 952,700 |
| 2016/08/31 | 3,810 | 3,815 | 3,715 | 3,755 | 1,455,700 |
| 2016/08/30 | 3,885 | 3,935 | 3,790 | 3,810 | 1,850,200 |
| 2016/08/29 | 4,150 | 4,150 | 4,015 | 4,020 | 680,400 |
| 2016/08/26 | 4,090 | 4,095 | 3,990 | 4,060 | 974,800 |
| 2016/08/25 | 4,205 | 4,225 | 4,125 | 4,145 | 909,600 |
| 2016/08/24 | 4,275 | 4,290 | 4,090 | 4,120 | 1,196,800 |
| 2016/08/23 | 4,285 | 4,450 | 4,280 | 4,320 | 629,900 |
| 2016/08/22 | 4,300 | 4,330 | 4,255 | 4,285 | 200,700 |
| 2016/08/19 | 4,250 | 4,270 | 4,205 | 4,255 | 371,500 |
| 2016/08/18 | 4,430 | 4,480 | 4,275 | 4,290 | 658,400 |
| 2016/08/17 | 4,510 | 4,520 | 4,390 | 4,410 | 578,800 |
| 2016/08/16 | 4,465 | 4,510 | 4,440 | 4,475 | 556,800 |
| 2016/08/15 | 4,475 | 4,480 | 4,425 | 4,475 | 283,900 |
| 2016/08/12 | 4,450 | 4,485 | 4,410 | 4,465 | 338,400 |
| 2016/08/10 | 4,310 | 4,435 | 4,280 | 4,390 | 618,600 |
| 2016/08/09 | 4,190 | 4,400 | 4,145 | 4,295 | 920,300 |
| 2016/08/08 | 4,220 | 4,220 | 4,090 | 4,175 | 818,200 |
| 2016/08/05 | 4,200 | 4,245 | 4,140 | 4,150 | 825,700 |
| 2016/08/04 | 4,555 | 4,555 | 4,165 | 4,215 | 1,743,800 |
| 2016/08/03 | 4,450 | 4,720 | 4,250 | 4,565 | 1,567,700 |
| 2016/08/02 | 4,550 | 4,620 | 4,530 | 4,575 | 547,600 |
| 2016/08/01 | 4,470 | 4,540 | 4,395 | 4,530 | 363,000 |
| 2016/07/29 | 4,420 | 4,530 | 4,395 | 4,510 | 681,600 |
| 2016/07/28 | 4,500 | 4,515 | 4,415 | 4,425 | 472,200 |
| 2016/07/27 | 4,585 | 4,595 | 4,520 | 4,540 | 367,100 |
| 2016/07/26 | 4,585 | 4,650 | 4,535 | 4,550 | 368,100 |
| 2016/07/25 | 4,585 | 4,620 | 4,520 | 4,580 | 493,400 |
| 2016/07/22 | 4,550 | 4,630 | 4,540 | 4,600 | 464,400 |
| 2016/07/21 | 4,650 | 4,650 | 4,550 | 4,580 | 842,800 |
| 2016/07/20 | 4,470 | 4,625 | 4,465 | 4,620 | 987,600 |
| 2016/07/19 | 4,410 | 4,495 | 4,335 | 4,480 | 747,400 |
| 2016/07/15 | 4,415 | 4,540 | 4,410 | 4,410 | 1,052,200 |
| 2016/07/14 | 4,265 | 4,405 | 4,255 | 4,380 | 866,500 |
| 2016/07/13 | 4,360 | 4,360 | 4,235 | 4,275 | 775,400 |
| 2016/07/12 | 4,440 | 4,440 | 4,290 | 4,295 | 686,200 |
| 2016/07/11 | 4,400 | 4,440 | 4,375 | 4,400 | 692,600 |
| 2016/07/08 | 4,390 | 4,410 | 4,285 | 4,300 | 616,200 |
| 2016/07/07 | 4,395 | 4,430 | 4,315 | 4,345 | 693,300 |
| 2016/07/06 | 4,340 | 4,390 | 4,310 | 4,390 | 477,100 |
| 2016/07/05 | 4,395 | 4,420 | 4,350 | 4,390 | 531,500 |
| 2016/07/04 | 4,290 | 4,375 | 4,225 | 4,375 | 445,000 |
| 2016/07/01 | 4,315 | 4,395 | 4,300 | 4,345 | 599,400 |
| 2016/06/30 | 4,360 | 4,360 | 4,245 | 4,260 | 980,400 |
| 2016/06/29 | 4,380 | 4,400 | 4,290 | 4,370 | 685,700 |
| 2016/06/28 | 4,245 | 4,415 | 4,155 | 4,370 | 803,100 |
| 2016/06/27 | 4,130 | 4,380 | 4,130 | 4,310 | 1,057,000 |
| 2016/06/24 | 4,315 | 4,335 | 4,015 | 4,090 | 1,062,900 |
| 2016/06/23 | 4,210 | 4,425 | 4,210 | 4,355 | 1,347,300 |
| 2016/06/22 | 4,100 | 4,260 | 4,090 | 4,245 | 1,549,700 |
| 2016/06/21 | 3,885 | 4,050 | 3,855 | 4,045 | 708,700 |
| 2016/06/20 | 3,895 | 3,910 | 3,860 | 3,875 | 481,800 |
| 2016/06/17 | 3,965 | 4,025 | 3,895 | 3,905 | 417,000 |
| 2016/06/16 | 3,950 | 4,005 | 3,895 | 3,900 | 605,300 |
| 2016/06/15 | 3,940 | 3,990 | 3,930 | 3,950 | 322,000 |
| 2016/06/14 | 3,995 | 4,020 | 3,940 | 3,965 | 455,900 |
| 2016/06/13 | 4,095 | 4,095 | 3,990 | 3,995 | 589,900 |
| 2016/06/10 | 4,165 | 4,165 | 4,085 | 4,165 | 633,300 |
| 2016/06/09 | 4,195 | 4,195 | 4,090 | 4,110 | 553,600 |
| 2016/06/08 | 4,045 | 4,185 | 4,040 | 4,185 | 1,076,500 |
| 2016/06/07 | 4,045 | 4,065 | 4,010 | 4,020 | 448,200 |
| 2016/06/06 | 3,940 | 4,060 | 3,935 | 4,050 | 698,400 |
| 2016/06/03 | 3,955 | 3,970 | 3,910 | 3,950 | 604,400 |
| 2016/06/02 | 4,000 | 4,055 | 3,925 | 3,955 | 808,500 |
| 2016/06/01 | 4,080 | 4,115 | 4,055 | 4,065 | 481,000 |
| 2016/05/31 | 4,075 | 4,090 | 4,030 | 4,090 | 809,700 |
| 2016/05/30 | 4,130 | 4,150 | 4,080 | 4,110 | 438,400 |
| 2016/05/27 | 4,000 | 4,090 | 3,970 | 4,085 | 518,500 |
| 2016/05/26 | 3,990 | 4,025 | 3,965 | 4,000 | 492,700 |
| 2016/05/25 | 3,985 | 4,005 | 3,950 | 3,955 | 536,000 |
| 2016/05/24 | 4,030 | 4,050 | 3,935 | 3,945 | 728,000 |
| 2016/05/23 | 4,070 | 4,080 | 4,015 | 4,030 | 483,600 |
| 2016/05/20 | 4,035 | 4,105 | 4,010 | 4,095 | 538,100 |
| 2016/05/19 | 4,085 | 4,085 | 4,005 | 4,025 | 551,900 |
| 2016/05/18 | 4,130 | 4,160 | 4,035 | 4,060 | 771,500 |
| 2016/05/17 | 4,210 | 4,215 | 4,115 | 4,135 | 917,300 |
| 2016/05/16 | 4,180 | 4,310 | 4,165 | 4,240 | 1,265,800 |
| 2016/05/13 | 4,385 | 4,590 | 4,255 | 4,460 | 1,195,900 |
| 2016/05/12 | 4,260 | 4,355 | 4,220 | 4,355 | 316,500 |
| 2016/05/11 | 4,345 | 4,390 | 4,290 | 4,300 | 482,400 |
| 2016/05/10 | 4,260 | 4,305 | 4,155 | 4,270 | 1,028,400 |
| 2016/05/09 | 4,280 | 4,345 | 4,245 | 4,300 | 317,700 |
| 2016/05/06 | 4,230 | 4,325 | 4,215 | 4,270 | 495,000 |
| 2016/05/02 | 4,130 | 4,235 | 4,130 | 4,190 | 583,500 |
| 2016/04/28 | 4,450 | 4,480 | 4,325 | 4,325 | 698,700 |
| 2016/04/27 | 4,320 | 4,445 | 4,320 | 4,410 | 827,300 |
| 2016/04/26 | 4,185 | 4,335 | 4,185 | 4,280 | 675,700 |
| 2016/04/25 | 4,290 | 4,290 | 4,175 | 4,180 | 380,100 |
| 2016/04/22 | 4,275 | 4,305 | 4,210 | 4,260 | 505,000 |
| 2016/04/21 | 4,285 | 4,295 | 4,245 | 4,275 | 428,500 |
| 2016/04/20 | 4,250 | 4,260 | 4,225 | 4,240 | 319,800 |
| 2016/04/19 | 4,245 | 4,265 | 4,205 | 4,225 | 334,300 |
| 2016/04/18 | 4,135 | 4,175 | 4,085 | 4,145 | 428,600 |
| 2016/04/15 | 4,210 | 4,260 | 4,210 | 4,240 | 338,800 |
| 2016/04/14 | 4,205 | 4,290 | 4,155 | 4,280 | 533,100 |
| 2016/04/13 | 4,175 | 4,175 | 4,120 | 4,140 | 543,800 |
| 2016/04/12 | 4,120 | 4,160 | 4,095 | 4,115 | 571,000 |
| 2016/04/11 | 4,205 | 4,215 | 4,115 | 4,155 | 402,100 |
| 2016/04/08 | 4,110 | 4,240 | 4,095 | 4,190 | 752,200 |
| 2016/04/07 | 4,080 | 4,160 | 4,030 | 4,125 | 616,000 |
| 2016/04/06 | 4,110 | 4,170 | 4,095 | 4,125 | 720,700 |
| 2016/04/05 | 4,205 | 4,265 | 4,140 | 4,140 | 654,500 |
| 2016/04/04 | 4,220 | 4,260 | 4,170 | 4,205 | 835,400 |
| 2016/04/01 | 4,420 | 4,425 | 4,215 | 4,230 | 1,072,200 |
| 2016/03/31 | 4,550 | 4,555 | 4,440 | 4,470 | 748,200 |
| 2016/03/30 | 4,590 | 4,655 | 4,550 | 4,555 | 464,700 |
| 2016/03/29 | 4,640 | 4,665 | 4,580 | 4,615 | 453,200 |
| 2016/03/28 | 4,655 | 4,695 | 4,610 | 4,675 | 382,900 |
| 2016/03/25 | 4,635 | 4,660 | 4,580 | 4,610 | 305,100 |
| 2016/03/24 | 4,620 | 4,665 | 4,610 | 4,620 | 501,300 |
| 2016/03/23 | 4,565 | 4,630 | 4,560 | 4,610 | 367,400 |
| 2016/03/22 | 4,575 | 4,605 | 4,520 | 4,550 | 455,600 |
| 2016/03/18 | 4,600 | 4,620 | 4,490 | 4,530 | 590,600 |
| 2016/03/17 | 4,740 | 4,760 | 4,605 | 4,635 | 408,500 |
| 2016/03/16 | 4,645 | 4,750 | 4,640 | 4,675 | 563,100 |
| 2016/03/15 | 4,675 | 4,745 | 4,580 | 4,620 | 860,200 |
| 2016/03/14 | 4,675 | 4,690 | 4,615 | 4,670 | 456,100 |
| 2016/03/11 | 4,605 | 4,685 | 4,535 | 4,635 | 821,900 |
| 2016/03/10 | 4,590 | 4,640 | 4,560 | 4,610 | 384,300 |
| 2016/03/09 | 4,525 | 4,580 | 4,490 | 4,520 | 522,800 |
| 2016/03/08 | 4,600 | 4,625 | 4,435 | 4,485 | 812,400 |
| 2016/03/07 | 4,705 | 4,705 | 4,600 | 4,635 | 341,500 |
| 2016/03/04 | 4,825 | 4,845 | 4,715 | 4,750 | 481,400 |
| 2016/03/03 | 4,845 | 4,875 | 4,745 | 4,815 | 572,400 |
| 2016/03/02 | 4,695 | 4,815 | 4,650 | 4,790 | 491,600 |
| 2016/03/01 | 4,575 | 4,625 | 4,545 | 4,595 | 347,900 |
| 2016/02/29 | 4,755 | 4,760 | 4,560 | 4,570 | 460,000 |
| 2016/02/26 | 4,650 | 4,720 | 4,645 | 4,695 | 529,500 |
| 2016/02/25 | 4,500 | 4,625 | 4,500 | 4,600 | 384,000 |
| 2016/02/24 | 4,545 | 4,580 | 4,465 | 4,520 | 401,000 |
| 2016/02/23 | 4,670 | 4,670 | 4,525 | 4,550 | 571,400 |
| 2016/02/22 | 4,505 | 4,680 | 4,505 | 4,645 | 541,400 |
| 2016/02/19 | 4,470 | 4,570 | 4,430 | 4,495 | 651,100 |
| 2016/02/18 | 4,530 | 4,580 | 4,475 | 4,495 | 408,800 |
| 2016/02/17 | 4,430 | 4,525 | 4,380 | 4,450 | 585,800 |
| 2016/02/16 | 4,500 | 4,540 | 4,405 | 4,420 | 623,700 |
| 2016/02/15 | 4,445 | 4,560 | 4,420 | 4,535 | 981,700 |
| 2016/02/12 | 4,450 | 4,450 | 4,265 | 4,365 | 1,443,500 |
| 2016/02/10 | 4,715 | 4,755 | 4,525 | 4,615 | 705,600 |
| 2016/02/09 | 4,790 | 4,865 | 4,730 | 4,745 | 738,900 |
| 2016/02/08 | 4,850 | 4,990 | 4,820 | 4,965 | 519,600 |
| 2016/02/05 | 5,000 | 5,030 | 4,855 | 4,945 | 672,500 |
| 2016/02/04 | 5,130 | 5,150 | 4,985 | 5,080 | 824,600 |
| 2016/02/03 | 4,950 | 5,200 | 4,925 | 5,160 | 1,380,800 |
| 2016/02/02 | 5,090 | 5,200 | 4,815 | 4,990 | 1,461,600 |
| 2016/02/01 | 4,985 | 5,150 | 4,960 | 5,150 | 869,500 |
| 2016/01/29 | 4,900 | 4,980 | 4,795 | 4,945 | 1,307,200 |
| 2016/01/28 | 4,745 | 4,900 | 4,720 | 4,830 | 594,100 |
| 2016/01/27 | 4,765 | 4,810 | 4,690 | 4,785 | 418,800 |
| 2016/01/26 | 4,690 | 4,800 | 4,670 | 4,695 | 668,600 |
| 2016/01/25 | 4,590 | 4,770 | 4,535 | 4,735 | 977,600 |
| 2016/01/22 | 4,555 | 4,560 | 4,400 | 4,535 | 755,500 |
| 2016/01/21 | 4,465 | 4,530 | 4,345 | 4,350 | 707,900 |
| 2016/01/20 | 4,550 | 4,675 | 4,450 | 4,470 | 872,100 |
| 2016/01/19 | 4,575 | 4,590 | 4,460 | 4,495 | 525,300 |
| 2016/01/18 | 4,420 | 4,570 | 4,405 | 4,550 | 330,000 |
| 2016/01/15 | 4,630 | 4,645 | 4,500 | 4,535 | 369,200 |
| 2016/01/14 | 4,550 | 4,650 | 4,475 | 4,555 | 475,200 |
| 2016/01/13 | 4,655 | 4,675 | 4,595 | 4,675 | 438,800 |
| 2016/01/12 | 4,635 | 4,760 | 4,590 | 4,600 | 855,800 |
| 2016/01/08 | 4,710 | 4,800 | 4,655 | 4,705 | 478,300 |
| 2016/01/07 | 4,745 | 4,825 | 4,685 | 4,755 | 601,200 |
| 2016/01/06 | 4,815 | 4,840 | 4,735 | 4,790 | 750,100 |
| 2016/01/05 | 4,890 | 4,920 | 4,760 | 4,820 | 830,700 |
| 2016/01/04 | 5,040 | 5,080 | 4,910 | 4,925 | 569,800 |