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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,470 | 3,490 | 3,420 | 3,440 | 354,100 |
| 2018/12/27 | 3,430 | 3,510 | 3,405 | 3,485 | 462,000 |
| 2018/12/26 | 3,325 | 3,400 | 3,295 | 3,345 | 375,800 |
| 2018/12/25 | 3,370 | 3,395 | 3,280 | 3,325 | 482,300 |
| 2018/12/21 | 3,480 | 3,515 | 3,435 | 3,470 | 684,300 |
| 2018/12/20 | 3,570 | 3,615 | 3,475 | 3,505 | 383,100 |
| 2018/12/19 | 3,565 | 3,610 | 3,550 | 3,580 | 447,200 |
| 2018/12/18 | 3,610 | 3,625 | 3,545 | 3,570 | 432,700 |
| 2018/12/17 | 3,595 | 3,660 | 3,570 | 3,640 | 483,700 |
| 2018/12/14 | 3,660 | 3,690 | 3,615 | 3,625 | 445,500 |
| 2018/12/13 | 3,625 | 3,675 | 3,625 | 3,665 | 562,700 |
| 2018/12/12 | 3,630 | 3,650 | 3,615 | 3,620 | 394,700 |
| 2018/12/11 | 3,590 | 3,630 | 3,555 | 3,570 | 301,300 |
| 2018/12/10 | 3,585 | 3,635 | 3,535 | 3,560 | 389,900 |
| 2018/12/07 | 3,575 | 3,640 | 3,575 | 3,625 | 519,100 |
| 2018/12/06 | 3,670 | 3,685 | 3,540 | 3,550 | 980,400 |
| 2018/12/05 | 3,675 | 3,730 | 3,660 | 3,695 | 489,900 |
| 2018/12/04 | 3,715 | 3,750 | 3,685 | 3,685 | 580,800 |
| 2018/12/03 | 3,785 | 3,810 | 3,735 | 3,740 | 509,500 |
| 2018/11/30 | 3,695 | 3,765 | 3,690 | 3,760 | 653,500 |
| 2018/11/29 | 3,740 | 3,745 | 3,645 | 3,645 | 540,300 |
| 2018/11/28 | 3,760 | 3,770 | 3,725 | 3,725 | 480,000 |
| 2018/11/27 | 3,730 | 3,775 | 3,690 | 3,690 | 424,900 |
| 2018/11/26 | 3,770 | 3,795 | 3,720 | 3,725 | 378,700 |
| 2018/11/22 | 3,685 | 3,735 | 3,670 | 3,725 | 452,500 |
| 2018/11/21 | 3,695 | 3,695 | 3,640 | 3,665 | 528,700 |
| 2018/11/20 | 3,710 | 3,755 | 3,695 | 3,720 | 446,300 |
| 2018/11/19 | 3,730 | 3,765 | 3,715 | 3,725 | 407,000 |
| 2018/11/16 | 3,740 | 3,780 | 3,725 | 3,740 | 411,100 |
| 2018/11/15 | 3,675 | 3,755 | 3,675 | 3,730 | 580,400 |
| 2018/11/14 | 3,695 | 3,760 | 3,680 | 3,715 | 893,000 |
| 2018/11/13 | 3,700 | 3,720 | 3,645 | 3,690 | 517,600 |
| 2018/11/12 | 3,670 | 3,770 | 3,670 | 3,765 | 521,700 |
| 2018/11/09 | 3,710 | 3,815 | 3,700 | 3,725 | 662,100 |
| 2018/11/08 | 3,670 | 3,710 | 3,660 | 3,700 | 567,600 |
| 2018/11/07 | 3,595 | 3,660 | 3,580 | 3,610 | 416,200 |
| 2018/11/06 | 3,635 | 3,670 | 3,595 | 3,635 | 428,200 |
| 2018/11/05 | 3,580 | 3,605 | 3,540 | 3,565 | 538,000 |
| 2018/11/02 | 3,635 | 3,670 | 3,535 | 3,650 | 765,900 |
| 2018/11/01 | 3,680 | 3,730 | 3,645 | 3,680 | 619,500 |
| 2018/10/31 | 3,600 | 3,795 | 3,600 | 3,750 | 1,166,000 |
| 2018/10/30 | 3,300 | 3,580 | 3,295 | 3,530 | 1,566,100 |
| 2018/10/29 | 3,410 | 3,450 | 3,365 | 3,415 | 633,300 |
| 2018/10/26 | 3,515 | 3,520 | 3,440 | 3,460 | 497,200 |
| 2018/10/25 | 3,525 | 3,560 | 3,505 | 3,515 | 314,000 |
| 2018/10/24 | 3,565 | 3,590 | 3,535 | 3,570 | 467,300 |
| 2018/10/23 | 3,610 | 3,615 | 3,520 | 3,530 | 522,700 |
| 2018/10/22 | 3,715 | 3,775 | 3,695 | 3,750 | 311,200 |
| 2018/10/19 | 3,660 | 3,710 | 3,645 | 3,695 | 246,100 |
| 2018/10/18 | 3,720 | 3,745 | 3,680 | 3,685 | 326,500 |
| 2018/10/17 | 3,645 | 3,700 | 3,630 | 3,690 | 337,200 |
| 2018/10/16 | 3,590 | 3,625 | 3,560 | 3,615 | 313,900 |
| 2018/10/15 | 3,625 | 3,670 | 3,590 | 3,600 | 351,700 |
| 2018/10/12 | 3,640 | 3,675 | 3,615 | 3,655 | 435,600 |
| 2018/10/11 | 3,725 | 3,750 | 3,660 | 3,705 | 430,900 |
| 2018/10/10 | 3,725 | 3,810 | 3,720 | 3,800 | 399,800 |
| 2018/10/09 | 3,740 | 3,785 | 3,725 | 3,735 | 400,500 |
| 2018/10/05 | 3,705 | 3,750 | 3,700 | 3,735 | 228,300 |
| 2018/10/04 | 3,760 | 3,765 | 3,695 | 3,720 | 339,000 |
| 2018/10/03 | 3,780 | 3,790 | 3,730 | 3,740 | 284,500 |
| 2018/10/02 | 3,755 | 3,785 | 3,735 | 3,770 | 320,800 |
| 2018/10/01 | 3,740 | 3,765 | 3,700 | 3,735 | 294,200 |
| 2018/09/28 | 3,770 | 3,770 | 3,710 | 3,740 | 632,100 |
| 2018/09/27 | 3,740 | 3,760 | 3,725 | 3,735 | 322,700 |
| 2018/09/26 | 3,705 | 3,770 | 3,675 | 3,765 | 607,700 |
| 2018/09/25 | 3,670 | 3,695 | 3,660 | 3,695 | 551,900 |
| 2018/09/21 | 3,670 | 3,670 | 3,640 | 3,660 | 404,600 |
| 2018/09/20 | 3,670 | 3,685 | 3,630 | 3,660 | 484,200 |
| 2018/09/19 | 3,640 | 3,675 | 3,625 | 3,650 | 579,100 |
| 2018/09/18 | 3,540 | 3,610 | 3,540 | 3,600 | 358,000 |
| 2018/09/14 | 3,620 | 3,620 | 3,530 | 3,535 | 484,300 |
| 2018/09/13 | 3,575 | 3,630 | 3,560 | 3,595 | 285,200 |
| 2018/09/12 | 3,540 | 3,570 | 3,515 | 3,540 | 330,700 |
| 2018/09/11 | 3,535 | 3,575 | 3,530 | 3,540 | 321,100 |
| 2018/09/10 | 3,525 | 3,570 | 3,505 | 3,545 | 294,200 |
| 2018/09/07 | 3,510 | 3,560 | 3,505 | 3,525 | 360,500 |
| 2018/09/06 | 3,550 | 3,565 | 3,505 | 3,510 | 433,700 |
| 2018/09/05 | 3,565 | 3,610 | 3,545 | 3,575 | 466,400 |
| 2018/09/04 | 3,535 | 3,550 | 3,500 | 3,545 | 281,600 |
| 2018/09/03 | 3,560 | 3,565 | 3,515 | 3,540 | 245,300 |
| 2018/08/31 | 3,485 | 3,545 | 3,480 | 3,535 | 296,000 |
| 2018/08/30 | 3,570 | 3,590 | 3,530 | 3,535 | 476,300 |
| 2018/08/29 | 3,600 | 3,630 | 3,575 | 3,580 | 286,200 |
| 2018/08/28 | 3,620 | 3,630 | 3,580 | 3,595 | 410,500 |
| 2018/08/27 | 3,590 | 3,605 | 3,575 | 3,585 | 199,800 |
| 2018/08/24 | 3,620 | 3,620 | 3,565 | 3,585 | 246,200 |
| 2018/08/23 | 3,575 | 3,605 | 3,555 | 3,575 | 261,200 |
| 2018/08/22 | 3,530 | 3,575 | 3,510 | 3,575 | 270,300 |
| 2018/08/21 | 3,525 | 3,555 | 3,510 | 3,540 | 199,700 |
| 2018/08/20 | 3,560 | 3,585 | 3,535 | 3,540 | 273,200 |
| 2018/08/17 | 3,510 | 3,545 | 3,505 | 3,535 | 214,500 |
| 2018/08/16 | 3,515 | 3,535 | 3,490 | 3,510 | 309,200 |
| 2018/08/15 | 3,565 | 3,595 | 3,515 | 3,530 | 484,900 |
| 2018/08/14 | 3,520 | 3,530 | 3,480 | 3,510 | 373,700 |
| 2018/08/13 | 3,505 | 3,530 | 3,450 | 3,475 | 574,800 |
| 2018/08/10 | 3,590 | 3,595 | 3,495 | 3,505 | 716,700 |
| 2018/08/09 | 3,600 | 3,625 | 3,560 | 3,595 | 519,000 |
| 2018/08/08 | 3,630 | 3,645 | 3,600 | 3,620 | 647,500 |
| 2018/08/07 | 3,630 | 3,665 | 3,610 | 3,660 | 462,300 |
| 2018/08/06 | 3,680 | 3,680 | 3,640 | 3,660 | 434,700 |
| 2018/08/03 | 3,690 | 3,695 | 3,655 | 3,655 | 437,900 |
| 2018/08/02 | 3,650 | 3,680 | 3,635 | 3,670 | 464,500 |
| 2018/08/01 | 3,670 | 3,710 | 3,635 | 3,640 | 703,200 |
| 2018/07/31 | 3,650 | 3,710 | 3,600 | 3,700 | 895,500 |
| 2018/07/30 | 3,660 | 3,735 | 3,645 | 3,670 | 2,319,200 |
| 2018/07/27 | 3,975 | 4,030 | 3,965 | 4,010 | 495,300 |
| 2018/07/26 | 4,010 | 4,025 | 3,950 | 3,975 | 418,100 |
| 2018/07/25 | 3,950 | 3,985 | 3,925 | 3,960 | 290,100 |
| 2018/07/24 | 4,050 | 4,050 | 3,955 | 3,955 | 351,900 |
| 2018/07/23 | 3,990 | 4,045 | 3,980 | 4,035 | 409,100 |
| 2018/07/20 | 3,955 | 4,010 | 3,955 | 3,980 | 414,500 |
| 2018/07/19 | 4,030 | 4,050 | 3,955 | 3,955 | 380,400 |
| 2018/07/18 | 4,125 | 4,125 | 4,060 | 4,075 | 416,600 |
| 2018/07/17 | 4,075 | 4,140 | 4,070 | 4,115 | 461,000 |
| 2018/07/13 | 4,050 | 4,075 | 4,020 | 4,045 | 501,200 |
| 2018/07/12 | 4,005 | 4,070 | 4,000 | 4,050 | 305,200 |
| 2018/07/11 | 3,955 | 4,015 | 3,900 | 3,980 | 528,000 |
| 2018/07/10 | 4,110 | 4,110 | 3,985 | 3,990 | 473,700 |
| 2018/07/09 | 4,120 | 4,140 | 4,060 | 4,085 | 413,800 |
| 2018/07/06 | 4,100 | 4,160 | 4,075 | 4,125 | 464,700 |
| 2018/07/05 | 4,055 | 4,100 | 4,025 | 4,060 | 413,200 |
| 2018/07/04 | 3,960 | 4,070 | 3,950 | 4,055 | 319,500 |
| 2018/07/03 | 4,000 | 4,040 | 3,935 | 3,985 | 535,800 |
| 2018/07/02 | 4,150 | 4,150 | 4,010 | 4,010 | 424,800 |
| 2018/06/29 | 4,170 | 4,200 | 4,125 | 4,165 | 370,400 |
| 2018/06/28 | 4,205 | 4,220 | 4,130 | 4,170 | 587,000 |
| 2018/06/27 | 4,185 | 4,265 | 4,140 | 4,255 | 827,700 |
| 2018/06/26 | 4,140 | 4,200 | 4,095 | 4,190 | 671,200 |
| 2018/06/25 | 4,200 | 4,240 | 4,105 | 4,110 | 939,400 |
| 2018/06/22 | 4,055 | 4,175 | 4,055 | 4,160 | 929,400 |
| 2018/06/21 | 4,010 | 4,135 | 4,010 | 4,045 | 1,813,000 |
| 2018/06/20 | 3,860 | 3,990 | 3,860 | 3,970 | 820,200 |
| 2018/06/19 | 3,795 | 3,850 | 3,785 | 3,830 | 512,500 |
| 2018/06/18 | 3,850 | 3,880 | 3,790 | 3,795 | 272,900 |
| 2018/06/15 | 3,900 | 3,935 | 3,865 | 3,885 | 481,000 |
| 2018/06/14 | 3,870 | 3,900 | 3,860 | 3,875 | 403,700 |
| 2018/06/13 | 3,890 | 3,905 | 3,850 | 3,865 | 319,500 |
| 2018/06/12 | 3,905 | 3,945 | 3,875 | 3,900 | 414,600 |
| 2018/06/11 | 3,855 | 3,925 | 3,850 | 3,880 | 484,400 |
| 2018/06/08 | 3,900 | 3,930 | 3,835 | 3,845 | 572,300 |
| 2018/06/07 | 3,935 | 3,965 | 3,890 | 3,915 | 376,700 |
| 2018/06/06 | 3,930 | 3,970 | 3,905 | 3,935 | 365,700 |
| 2018/06/05 | 3,980 | 4,000 | 3,925 | 3,950 | 413,000 |
| 2018/06/04 | 3,930 | 3,990 | 3,890 | 3,960 | 337,300 |
| 2018/06/01 | 3,935 | 3,980 | 3,905 | 3,915 | 426,000 |
| 2018/05/31 | 3,980 | 4,005 | 3,925 | 3,970 | 659,900 |
| 2018/05/30 | 3,950 | 3,970 | 3,925 | 3,950 | 381,300 |
| 2018/05/29 | 3,980 | 3,990 | 3,950 | 3,980 | 261,900 |
| 2018/05/28 | 3,985 | 4,025 | 3,955 | 3,970 | 294,600 |
| 2018/05/25 | 3,950 | 3,995 | 3,950 | 3,980 | 478,300 |
| 2018/05/24 | 3,950 | 3,990 | 3,940 | 3,945 | 233,200 |
| 2018/05/23 | 3,970 | 3,990 | 3,940 | 3,960 | 301,800 |
| 2018/05/22 | 4,030 | 4,040 | 3,910 | 3,955 | 534,600 |
| 2018/05/21 | 4,040 | 4,075 | 4,035 | 4,050 | 464,300 |
| 2018/05/18 | 4,035 | 4,045 | 4,020 | 4,025 | 357,500 |
| 2018/05/17 | 4,000 | 4,040 | 3,970 | 4,030 | 407,500 |
| 2018/05/16 | 3,995 | 4,030 | 3,965 | 3,985 | 469,400 |
| 2018/05/15 | 3,945 | 4,040 | 3,945 | 4,025 | 931,200 |
| 2018/05/14 | 3,810 | 3,945 | 3,795 | 3,930 | 1,101,100 |
| 2018/05/11 | 3,800 | 3,855 | 3,800 | 3,810 | 525,000 |
| 2018/05/10 | 3,760 | 3,815 | 3,730 | 3,795 | 418,400 |
| 2018/05/09 | 3,820 | 3,855 | 3,760 | 3,780 | 382,500 |
| 2018/05/08 | 3,745 | 3,820 | 3,745 | 3,815 | 535,600 |
| 2018/05/07 | 3,705 | 3,770 | 3,705 | 3,735 | 339,900 |
| 2018/05/02 | 3,710 | 3,730 | 3,695 | 3,705 | 221,300 |
| 2018/05/01 | 3,665 | 3,740 | 3,665 | 3,730 | 398,500 |
| 2018/04/27 | 3,700 | 3,710 | 3,670 | 3,690 | 731,800 |
| 2018/04/26 | 3,700 | 3,715 | 3,680 | 3,700 | 851,300 |
| 2018/04/25 | 3,700 | 3,710 | 3,665 | 3,680 | 536,700 |
| 2018/04/24 | 3,710 | 3,735 | 3,680 | 3,690 | 401,600 |
| 2018/04/23 | 3,710 | 3,715 | 3,680 | 3,690 | 242,500 |
| 2018/04/20 | 3,745 | 3,760 | 3,710 | 3,715 | 356,600 |
| 2018/04/19 | 3,730 | 3,815 | 3,720 | 3,755 | 578,800 |
| 2018/04/18 | 3,685 | 3,740 | 3,685 | 3,720 | 252,400 |
| 2018/04/17 | 3,660 | 3,770 | 3,650 | 3,685 | 631,500 |
| 2018/04/16 | 3,645 | 3,660 | 3,620 | 3,650 | 377,300 |
| 2018/04/13 | 3,630 | 3,650 | 3,605 | 3,640 | 303,600 |
| 2018/04/12 | 3,590 | 3,645 | 3,585 | 3,620 | 339,300 |
| 2018/04/11 | 3,605 | 3,615 | 3,545 | 3,590 | 578,800 |
| 2018/04/10 | 3,635 | 3,715 | 3,600 | 3,600 | 494,900 |
| 2018/04/09 | 3,675 | 3,700 | 3,635 | 3,645 | 496,300 |
| 2018/04/06 | 3,680 | 3,715 | 3,660 | 3,680 | 373,500 |
| 2018/04/05 | 3,650 | 3,740 | 3,640 | 3,675 | 739,100 |
| 2018/04/04 | 3,545 | 3,635 | 3,535 | 3,620 | 533,500 |
| 2018/04/03 | 3,520 | 3,575 | 3,520 | 3,545 | 517,300 |
| 2018/04/02 | 3,520 | 3,585 | 3,515 | 3,535 | 404,600 |
| 2018/03/30 | 3,570 | 3,580 | 3,500 | 3,520 | 669,000 |
| 2018/03/29 | 3,505 | 3,640 | 3,490 | 3,590 | 1,352,100 |
| 2018/03/28 | 3,465 | 3,570 | 3,370 | 3,515 | 2,148,000 |
| 2018/03/27 | 3,685 | 3,785 | 3,465 | 3,510 | 3,942,200 |
| 2018/03/26 | 3,585 | 3,675 | 3,585 | 3,670 | 571,500 |
| 2018/03/23 | 3,545 | 3,610 | 3,540 | 3,585 | 542,600 |
| 2018/03/22 | 3,575 | 3,615 | 3,555 | 3,590 | 413,800 |
| 2018/03/20 | 3,590 | 3,655 | 3,575 | 3,620 | 382,100 |
| 2018/03/19 | 3,660 | 3,665 | 3,580 | 3,610 | 260,600 |
| 2018/03/16 | 3,605 | 3,670 | 3,605 | 3,670 | 431,000 |
| 2018/03/15 | 3,595 | 3,610 | 3,525 | 3,600 | 394,300 |
| 2018/03/14 | 3,590 | 3,630 | 3,590 | 3,605 | 449,700 |
| 2018/03/13 | 3,555 | 3,630 | 3,550 | 3,600 | 472,300 |
| 2018/03/12 | 3,555 | 3,570 | 3,515 | 3,555 | 287,300 |
| 2018/03/09 | 3,530 | 3,585 | 3,495 | 3,520 | 751,300 |
| 2018/03/08 | 3,500 | 3,550 | 3,480 | 3,495 | 458,800 |
| 2018/03/07 | 3,480 | 3,525 | 3,465 | 3,485 | 345,400 |
| 2018/03/06 | 3,515 | 3,520 | 3,490 | 3,500 | 338,100 |
| 2018/03/05 | 3,445 | 3,540 | 3,445 | 3,490 | 407,100 |
| 2018/03/02 | 3,455 | 3,470 | 3,390 | 3,435 | 743,000 |
| 2018/03/01 | 3,575 | 3,575 | 3,480 | 3,490 | 485,100 |
| 2018/02/28 | 3,585 | 3,620 | 3,575 | 3,580 | 459,500 |
| 2018/02/27 | 3,650 | 3,650 | 3,590 | 3,600 | 391,000 |
| 2018/02/26 | 3,650 | 3,665 | 3,620 | 3,650 | 218,500 |
| 2018/02/23 | 3,610 | 3,625 | 3,590 | 3,615 | 208,100 |
| 2018/02/22 | 3,655 | 3,675 | 3,590 | 3,620 | 403,300 |
| 2018/02/21 | 3,630 | 3,685 | 3,610 | 3,675 | 311,300 |
| 2018/02/20 | 3,660 | 3,670 | 3,620 | 3,655 | 272,300 |
| 2018/02/19 | 3,645 | 3,665 | 3,625 | 3,655 | 260,900 |
| 2018/02/16 | 3,555 | 3,645 | 3,555 | 3,605 | 436,800 |
| 2018/02/15 | 3,535 | 3,555 | 3,480 | 3,515 | 604,900 |
| 2018/02/14 | 3,545 | 3,610 | 3,535 | 3,580 | 419,100 |
| 2018/02/13 | 3,605 | 3,610 | 3,540 | 3,550 | 588,800 |
| 2018/02/09 | 3,455 | 3,600 | 3,455 | 3,585 | 734,900 |
| 2018/02/08 | 3,500 | 3,540 | 3,480 | 3,515 | 719,000 |
| 2018/02/07 | 3,600 | 3,615 | 3,500 | 3,505 | 789,500 |
| 2018/02/06 | 3,500 | 3,515 | 3,430 | 3,500 | 1,067,900 |
| 2018/02/05 | 3,610 | 3,645 | 3,570 | 3,590 | 998,600 |
| 2018/02/02 | 3,650 | 3,710 | 3,615 | 3,645 | 1,883,700 |
| 2018/02/01 | 3,850 | 3,870 | 3,785 | 3,860 | 598,900 |
| 2018/01/31 | 3,895 | 3,930 | 3,835 | 3,840 | 631,900 |
| 2018/01/30 | 3,900 | 3,910 | 3,845 | 3,870 | 375,300 |
| 2018/01/29 | 3,910 | 3,915 | 3,855 | 3,870 | 315,000 |
| 2018/01/26 | 3,875 | 3,910 | 3,865 | 3,890 | 374,900 |
| 2018/01/25 | 3,880 | 3,880 | 3,850 | 3,860 | 249,800 |
| 2018/01/24 | 3,890 | 3,935 | 3,875 | 3,895 | 392,800 |
| 2018/01/23 | 3,900 | 3,915 | 3,880 | 3,885 | 436,900 |
| 2018/01/22 | 3,850 | 3,900 | 3,830 | 3,890 | 542,400 |
| 2018/01/19 | 3,800 | 3,850 | 3,785 | 3,800 | 444,200 |
| 2018/01/18 | 3,865 | 3,890 | 3,820 | 3,825 | 435,600 |
| 2018/01/17 | 3,810 | 3,880 | 3,805 | 3,820 | 663,700 |
| 2018/01/16 | 3,800 | 3,845 | 3,800 | 3,835 | 318,800 |
| 2018/01/15 | 3,780 | 3,815 | 3,775 | 3,800 | 282,000 |
| 2018/01/12 | 3,780 | 3,795 | 3,760 | 3,780 | 554,300 |
| 2018/01/11 | 3,765 | 3,805 | 3,765 | 3,780 | 391,000 |
| 2018/01/10 | 3,840 | 3,850 | 3,790 | 3,795 | 435,200 |
| 2018/01/09 | 3,750 | 3,850 | 3,740 | 3,850 | 910,800 |
| 2018/01/05 | 3,750 | 3,755 | 3,720 | 3,725 | 513,800 |
| 2018/01/04 | 3,690 | 3,730 | 3,685 | 3,715 | 514,100 |