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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,570 | 3,590 | 3,550 | 3,555 | 210,800 |
| 2019/12/27 | 3,635 | 3,640 | 3,600 | 3,610 | 133,700 |
| 2019/12/26 | 3,605 | 3,615 | 3,590 | 3,605 | 138,200 |
| 2019/12/25 | 3,600 | 3,615 | 3,590 | 3,600 | 90,700 |
| 2019/12/24 | 3,610 | 3,645 | 3,580 | 3,615 | 229,600 |
| 2019/12/23 | 3,690 | 3,690 | 3,620 | 3,625 | 210,900 |
| 2019/12/20 | 3,645 | 3,695 | 3,635 | 3,665 | 359,900 |
| 2019/12/19 | 3,635 | 3,655 | 3,615 | 3,630 | 210,400 |
| 2019/12/18 | 3,615 | 3,635 | 3,605 | 3,615 | 304,300 |
| 2019/12/17 | 3,605 | 3,630 | 3,575 | 3,630 | 358,800 |
| 2019/12/16 | 3,595 | 3,600 | 3,560 | 3,565 | 218,200 |
| 2019/12/13 | 3,655 | 3,665 | 3,605 | 3,605 | 475,000 |
| 2019/12/12 | 3,610 | 3,645 | 3,600 | 3,620 | 226,700 |
| 2019/12/11 | 3,605 | 3,630 | 3,590 | 3,620 | 248,000 |
| 2019/12/10 | 3,590 | 3,605 | 3,585 | 3,600 | 173,100 |
| 2019/12/09 | 3,580 | 3,595 | 3,555 | 3,595 | 156,900 |
| 2019/12/06 | 3,560 | 3,575 | 3,555 | 3,575 | 151,900 |
| 2019/12/05 | 3,570 | 3,575 | 3,525 | 3,565 | 250,000 |
| 2019/12/04 | 3,575 | 3,595 | 3,560 | 3,580 | 293,800 |
| 2019/12/03 | 3,550 | 3,585 | 3,520 | 3,560 | 252,700 |
| 2019/12/02 | 3,540 | 3,590 | 3,540 | 3,560 | 272,100 |
| 2019/11/29 | 3,560 | 3,570 | 3,505 | 3,525 | 376,100 |
| 2019/11/28 | 3,600 | 3,605 | 3,555 | 3,575 | 319,500 |
| 2019/11/27 | 3,605 | 3,630 | 3,575 | 3,620 | 394,700 |
| 2019/11/26 | 3,650 | 3,650 | 3,540 | 3,555 | 858,500 |
| 2019/11/25 | 3,575 | 3,590 | 3,550 | 3,580 | 220,200 |
| 2019/11/22 | 3,545 | 3,585 | 3,540 | 3,575 | 351,600 |
| 2019/11/21 | 3,545 | 3,565 | 3,505 | 3,565 | 534,500 |
| 2019/11/20 | 3,570 | 3,600 | 3,560 | 3,600 | 331,200 |
| 2019/11/19 | 3,590 | 3,605 | 3,570 | 3,580 | 216,700 |
| 2019/11/18 | 3,555 | 3,590 | 3,545 | 3,590 | 260,800 |
| 2019/11/15 | 3,565 | 3,595 | 3,545 | 3,575 | 336,700 |
| 2019/11/14 | 3,550 | 3,575 | 3,520 | 3,550 | 269,800 |
| 2019/11/13 | 3,595 | 3,615 | 3,565 | 3,565 | 351,300 |
| 2019/11/12 | 3,600 | 3,600 | 3,545 | 3,565 | 300,000 |
| 2019/11/11 | 3,575 | 3,625 | 3,565 | 3,610 | 312,600 |
| 2019/11/08 | 3,570 | 3,640 | 3,535 | 3,560 | 433,100 |
| 2019/11/07 | 3,505 | 3,535 | 3,465 | 3,530 | 348,400 |
| 2019/11/06 | 3,530 | 3,545 | 3,480 | 3,500 | 501,000 |
| 2019/11/05 | 3,520 | 3,595 | 3,490 | 3,575 | 468,900 |
| 2019/11/01 | 3,555 | 3,565 | 3,480 | 3,505 | 643,800 |
| 2019/10/31 | 3,645 | 3,775 | 3,610 | 3,620 | 1,011,000 |
| 2019/10/30 | 3,500 | 3,715 | 3,500 | 3,605 | 1,571,600 |
| 2019/10/29 | 3,380 | 3,395 | 3,350 | 3,370 | 307,400 |
| 2019/10/28 | 3,380 | 3,390 | 3,350 | 3,360 | 182,600 |
| 2019/10/25 | 3,410 | 3,420 | 3,370 | 3,400 | 265,100 |
| 2019/10/24 | 3,395 | 3,395 | 3,355 | 3,360 | 234,600 |
| 2019/10/23 | 3,380 | 3,380 | 3,335 | 3,365 | 245,100 |
| 2019/10/21 | 3,360 | 3,385 | 3,355 | 3,365 | 179,800 |
| 2019/10/18 | 3,410 | 3,415 | 3,330 | 3,340 | 355,600 |
| 2019/10/17 | 3,420 | 3,440 | 3,385 | 3,400 | 199,600 |
| 2019/10/16 | 3,425 | 3,435 | 3,390 | 3,415 | 264,100 |
| 2019/10/15 | 3,390 | 3,430 | 3,365 | 3,410 | 388,300 |
| 2019/10/11 | 3,325 | 3,355 | 3,320 | 3,325 | 240,000 |
| 2019/10/10 | 3,385 | 3,385 | 3,320 | 3,320 | 284,900 |
| 2019/10/09 | 3,375 | 3,400 | 3,365 | 3,400 | 189,100 |
| 2019/10/08 | 3,380 | 3,410 | 3,365 | 3,380 | 279,800 |
| 2019/10/07 | 3,310 | 3,365 | 3,305 | 3,355 | 301,400 |
| 2019/10/04 | 3,340 | 3,385 | 3,340 | 3,365 | 159,000 |
| 2019/10/03 | 3,345 | 3,380 | 3,330 | 3,355 | 402,900 |
| 2019/10/02 | 3,370 | 3,415 | 3,370 | 3,390 | 197,500 |
| 2019/10/01 | 3,365 | 3,405 | 3,355 | 3,375 | 181,600 |
| 2019/09/30 | 3,365 | 3,395 | 3,350 | 3,360 | 322,700 |
| 2019/09/27 | 3,460 | 3,460 | 3,395 | 3,410 | 395,100 |
| 2019/09/26 | 3,490 | 3,490 | 3,420 | 3,435 | 328,500 |
| 2019/09/25 | 3,450 | 3,475 | 3,440 | 3,450 | 221,300 |
| 2019/09/24 | 3,410 | 3,470 | 3,400 | 3,450 | 287,800 |
| 2019/09/20 | 3,410 | 3,470 | 3,385 | 3,410 | 566,500 |
| 2019/09/19 | 3,400 | 3,420 | 3,380 | 3,405 | 291,400 |
| 2019/09/18 | 3,410 | 3,415 | 3,355 | 3,380 | 487,300 |
| 2019/09/17 | 3,385 | 3,405 | 3,355 | 3,390 | 332,900 |
| 2019/09/13 | 3,355 | 3,360 | 3,320 | 3,355 | 427,400 |
| 2019/09/12 | 3,345 | 3,350 | 3,305 | 3,315 | 340,900 |
| 2019/09/11 | 3,280 | 3,340 | 3,260 | 3,340 | 557,400 |
| 2019/09/10 | 3,250 | 3,275 | 3,210 | 3,265 | 314,400 |
| 2019/09/09 | 3,180 | 3,280 | 3,180 | 3,265 | 371,200 |
| 2019/09/06 | 3,175 | 3,180 | 3,155 | 3,170 | 165,100 |
| 2019/09/05 | 3,165 | 3,185 | 3,140 | 3,170 | 303,900 |
| 2019/09/04 | 3,175 | 3,190 | 3,165 | 3,180 | 263,200 |
| 2019/09/03 | 3,170 | 3,175 | 3,135 | 3,160 | 251,400 |
| 2019/09/02 | 3,215 | 3,225 | 3,190 | 3,195 | 189,600 |
| 2019/08/30 | 3,235 | 3,240 | 3,205 | 3,240 | 287,900 |
| 2019/08/29 | 3,180 | 3,235 | 3,165 | 3,225 | 253,900 |
| 2019/08/28 | 3,200 | 3,225 | 3,175 | 3,185 | 275,000 |
| 2019/08/27 | 3,190 | 3,190 | 3,135 | 3,175 | 355,900 |
| 2019/08/26 | 3,075 | 3,185 | 3,070 | 3,165 | 399,400 |
| 2019/08/23 | 3,155 | 3,160 | 3,130 | 3,145 | 250,900 |
| 2019/08/22 | 3,140 | 3,150 | 3,105 | 3,135 | 274,500 |
| 2019/08/21 | 3,135 | 3,160 | 3,100 | 3,150 | 281,600 |
| 2019/08/20 | 3,145 | 3,200 | 3,140 | 3,170 | 390,500 |
| 2019/08/19 | 3,135 | 3,140 | 3,105 | 3,125 | 192,200 |
| 2019/08/16 | 3,090 | 3,130 | 3,080 | 3,115 | 181,400 |
| 2019/08/15 | 3,050 | 3,090 | 3,045 | 3,090 | 173,100 |
| 2019/08/14 | 3,100 | 3,105 | 3,065 | 3,105 | 240,000 |
| 2019/08/13 | 3,075 | 3,095 | 3,050 | 3,090 | 272,500 |
| 2019/08/09 | 3,115 | 3,130 | 3,100 | 3,105 | 178,800 |
| 2019/08/08 | 3,110 | 3,125 | 3,090 | 3,110 | 234,700 |
| 2019/08/07 | 3,055 | 3,110 | 3,045 | 3,095 | 310,700 |
| 2019/08/06 | 2,979 | 3,065 | 2,970 | 3,060 | 379,200 |
| 2019/08/05 | 3,060 | 3,070 | 3,000 | 3,040 | 411,300 |
| 2019/08/02 | 3,095 | 3,145 | 3,060 | 3,080 | 472,900 |
| 2019/08/01 | 3,090 | 3,145 | 3,070 | 3,135 | 555,500 |
| 2019/07/31 | 3,105 | 3,195 | 3,075 | 3,090 | 934,000 |
| 2019/07/30 | 3,000 | 3,045 | 2,988 | 3,010 | 404,400 |
| 2019/07/29 | 2,981 | 2,993 | 2,969 | 2,987 | 242,900 |
| 2019/07/26 | 3,005 | 3,010 | 2,971 | 2,980 | 266,000 |
| 2019/07/25 | 2,992 | 3,010 | 2,966 | 2,976 | 269,100 |
| 2019/07/24 | 2,990 | 3,015 | 2,966 | 3,015 | 198,800 |
| 2019/07/23 | 2,977 | 2,991 | 2,967 | 2,975 | 168,200 |
| 2019/07/22 | 2,998 | 3,015 | 2,964 | 2,970 | 269,100 |
| 2019/07/19 | 2,988 | 3,040 | 2,973 | 3,030 | 200,300 |
| 2019/07/18 | 3,030 | 3,035 | 2,944 | 2,954 | 363,700 |
| 2019/07/17 | 3,005 | 3,025 | 3,000 | 3,025 | 250,700 |
| 2019/07/16 | 3,075 | 3,085 | 3,005 | 3,020 | 267,500 |
| 2019/07/12 | 3,060 | 3,080 | 3,045 | 3,070 | 263,300 |
| 2019/07/11 | 3,050 | 3,065 | 3,040 | 3,060 | 280,200 |
| 2019/07/10 | 3,015 | 3,040 | 3,005 | 3,010 | 318,300 |
| 2019/07/09 | 3,020 | 3,050 | 3,020 | 3,030 | 293,100 |
| 2019/07/08 | 3,010 | 3,030 | 3,005 | 3,005 | 229,800 |
| 2019/07/05 | 3,030 | 3,035 | 3,010 | 3,030 | 279,500 |
| 2019/07/04 | 3,015 | 3,030 | 2,999 | 3,020 | 205,800 |
| 2019/07/03 | 3,005 | 3,040 | 3,000 | 3,010 | 332,400 |
| 2019/07/02 | 2,950 | 2,984 | 2,945 | 2,981 | 536,200 |
| 2019/07/01 | 2,958 | 2,961 | 2,927 | 2,944 | 349,500 |
| 2019/06/28 | 2,908 | 2,931 | 2,896 | 2,908 | 465,500 |
| 2019/06/27 | 2,915 | 2,920 | 2,902 | 2,913 | 405,500 |
| 2019/06/26 | 2,972 | 2,972 | 2,932 | 2,946 | 318,200 |
| 2019/06/25 | 2,948 | 2,975 | 2,948 | 2,970 | 377,200 |
| 2019/06/24 | 2,949 | 2,954 | 2,913 | 2,936 | 365,800 |
| 2019/06/21 | 3,010 | 3,025 | 2,935 | 2,960 | 745,600 |
| 2019/06/20 | 3,010 | 3,030 | 3,000 | 3,020 | 271,000 |
| 2019/06/19 | 2,973 | 3,005 | 2,967 | 3,005 | 290,300 |
| 2019/06/18 | 2,951 | 3,010 | 2,949 | 2,969 | 377,200 |
| 2019/06/17 | 3,015 | 3,030 | 2,970 | 2,971 | 368,100 |
| 2019/06/14 | 3,040 | 3,040 | 3,005 | 3,030 | 378,400 |
| 2019/06/13 | 3,085 | 3,095 | 3,045 | 3,070 | 334,200 |
| 2019/06/12 | 3,100 | 3,105 | 3,045 | 3,065 | 334,200 |
| 2019/06/11 | 3,075 | 3,095 | 3,070 | 3,095 | 258,500 |
| 2019/06/10 | 3,110 | 3,115 | 3,065 | 3,090 | 262,100 |
| 2019/06/07 | 3,120 | 3,130 | 3,085 | 3,090 | 207,500 |
| 2019/06/06 | 3,145 | 3,150 | 3,105 | 3,110 | 209,800 |
| 2019/06/05 | 3,100 | 3,140 | 3,100 | 3,135 | 394,600 |
| 2019/06/04 | 3,125 | 3,145 | 3,070 | 3,085 | 378,200 |
| 2019/06/03 | 3,060 | 3,100 | 3,055 | 3,090 | 401,200 |
| 2019/05/31 | 3,115 | 3,125 | 3,070 | 3,080 | 512,900 |
| 2019/05/30 | 3,145 | 3,160 | 3,100 | 3,100 | 345,700 |
| 2019/05/29 | 3,200 | 3,220 | 3,180 | 3,190 | 418,700 |
| 2019/05/28 | 3,250 | 3,270 | 3,230 | 3,265 | 369,200 |
| 2019/05/27 | 3,270 | 3,275 | 3,240 | 3,260 | 221,500 |
| 2019/05/24 | 3,280 | 3,290 | 3,240 | 3,260 | 386,000 |
| 2019/05/23 | 3,215 | 3,265 | 3,215 | 3,260 | 489,000 |
| 2019/05/22 | 3,255 | 3,280 | 3,170 | 3,185 | 728,700 |
| 2019/05/21 | 3,115 | 3,210 | 3,110 | 3,205 | 840,200 |
| 2019/05/20 | 3,070 | 3,105 | 3,070 | 3,100 | 265,900 |
| 2019/05/17 | 3,060 | 3,110 | 3,055 | 3,100 | 410,600 |
| 2019/05/16 | 2,978 | 3,060 | 2,965 | 3,010 | 760,500 |
| 2019/05/15 | 2,882 | 2,948 | 2,859 | 2,948 | 613,500 |
| 2019/05/14 | 2,844 | 2,863 | 2,817 | 2,856 | 877,400 |
| 2019/05/13 | 2,890 | 2,917 | 2,875 | 2,885 | 493,500 |
| 2019/05/10 | 2,863 | 2,892 | 2,851 | 2,889 | 538,500 |
| 2019/05/09 | 2,909 | 2,909 | 2,841 | 2,866 | 607,200 |
| 2019/05/08 | 2,981 | 2,985 | 2,935 | 2,946 | 470,800 |
| 2019/05/07 | 3,080 | 3,085 | 3,000 | 3,020 | 517,700 |
| 2019/04/26 | 3,070 | 3,070 | 3,040 | 3,060 | 249,400 |
| 2019/04/25 | 3,075 | 3,080 | 3,055 | 3,070 | 225,600 |
| 2019/04/24 | 3,080 | 3,095 | 3,050 | 3,055 | 343,900 |
| 2019/04/23 | 3,100 | 3,125 | 3,060 | 3,075 | 351,100 |
| 2019/04/22 | 3,030 | 3,060 | 3,015 | 3,050 | 232,300 |
| 2019/04/19 | 3,050 | 3,050 | 3,020 | 3,030 | 173,400 |
| 2019/04/18 | 3,045 | 3,050 | 3,025 | 3,040 | 311,300 |
| 2019/04/17 | 3,010 | 3,045 | 3,005 | 3,030 | 239,100 |
| 2019/04/16 | 3,000 | 3,030 | 2,997 | 3,030 | 340,000 |
| 2019/04/15 | 3,000 | 3,025 | 2,992 | 3,000 | 335,000 |
| 2019/04/12 | 2,989 | 3,000 | 2,962 | 2,975 | 279,700 |
| 2019/04/11 | 2,957 | 2,990 | 2,957 | 2,989 | 653,600 |
| 2019/04/10 | 2,903 | 2,936 | 2,888 | 2,931 | 657,600 |
| 2019/04/09 | 2,927 | 2,930 | 2,890 | 2,913 | 648,300 |
| 2019/04/08 | 2,965 | 2,973 | 2,950 | 2,950 | 221,600 |
| 2019/04/05 | 2,944 | 2,970 | 2,944 | 2,965 | 282,900 |
| 2019/04/04 | 2,962 | 2,971 | 2,950 | 2,961 | 325,900 |
| 2019/04/03 | 2,959 | 2,970 | 2,933 | 2,964 | 361,200 |
| 2019/04/02 | 3,015 | 3,015 | 2,969 | 2,969 | 428,100 |
| 2019/04/01 | 3,010 | 3,030 | 3,000 | 3,005 | 402,000 |
| 2019/03/29 | 2,975 | 3,005 | 2,972 | 2,982 | 403,600 |
| 2019/03/28 | 2,970 | 2,981 | 2,941 | 2,953 | 472,400 |
| 2019/03/27 | 2,990 | 2,998 | 2,969 | 2,984 | 479,800 |
| 2019/03/26 | 3,010 | 3,060 | 3,000 | 3,045 | 676,300 |
| 2019/03/25 | 3,000 | 3,005 | 2,961 | 2,978 | 446,500 |
| 2019/03/22 | 3,025 | 3,035 | 3,005 | 3,010 | 291,700 |
| 2019/03/20 | 3,010 | 3,030 | 3,000 | 3,020 | 282,400 |
| 2019/03/19 | 3,015 | 3,030 | 3,000 | 3,015 | 364,700 |
| 2019/03/18 | 3,015 | 3,030 | 3,000 | 3,025 | 335,400 |
| 2019/03/15 | 3,010 | 3,040 | 3,005 | 3,020 | 552,400 |
| 2019/03/14 | 3,020 | 3,040 | 2,986 | 2,989 | 566,900 |
| 2019/03/13 | 2,991 | 3,015 | 2,979 | 2,982 | 432,100 |
| 2019/03/12 | 2,989 | 3,020 | 2,989 | 3,000 | 420,400 |
| 2019/03/11 | 3,000 | 3,020 | 2,976 | 2,979 | 429,700 |
| 2019/03/08 | 3,005 | 3,025 | 2,991 | 2,995 | 416,700 |
| 2019/03/07 | 3,010 | 3,060 | 3,005 | 3,040 | 549,800 |
| 2019/03/06 | 3,000 | 3,015 | 2,978 | 3,000 | 586,200 |
| 2019/03/05 | 3,050 | 3,070 | 3,000 | 3,000 | 607,300 |
| 2019/03/04 | 3,120 | 3,140 | 3,060 | 3,065 | 567,200 |
| 2019/03/01 | 3,080 | 3,095 | 3,065 | 3,080 | 277,800 |
| 2019/02/28 | 3,095 | 3,105 | 3,085 | 3,085 | 387,000 |
| 2019/02/27 | 3,110 | 3,110 | 3,080 | 3,085 | 372,300 |
| 2019/02/26 | 3,095 | 3,105 | 3,075 | 3,090 | 278,000 |
| 2019/02/25 | 3,080 | 3,110 | 3,070 | 3,095 | 289,700 |
| 2019/02/22 | 3,100 | 3,140 | 3,070 | 3,075 | 503,500 |
| 2019/02/21 | 3,080 | 3,085 | 3,040 | 3,080 | 588,900 |
| 2019/02/20 | 3,140 | 3,145 | 3,095 | 3,100 | 626,800 |
| 2019/02/19 | 3,145 | 3,160 | 3,120 | 3,150 | 433,800 |
| 2019/02/18 | 3,140 | 3,175 | 3,130 | 3,160 | 362,100 |
| 2019/02/15 | 3,135 | 3,155 | 3,090 | 3,105 | 371,200 |
| 2019/02/14 | 3,150 | 3,170 | 3,100 | 3,110 | 435,900 |
| 2019/02/13 | 3,155 | 3,190 | 3,135 | 3,135 | 406,200 |
| 2019/02/12 | 3,125 | 3,175 | 3,120 | 3,130 | 535,000 |
| 2019/02/08 | 3,100 | 3,170 | 3,090 | 3,115 | 466,500 |
| 2019/02/07 | 3,250 | 3,270 | 3,110 | 3,135 | 879,900 |
| 2019/02/06 | 3,345 | 3,355 | 3,245 | 3,250 | 1,529,800 |
| 2019/02/05 | 3,500 | 3,530 | 3,445 | 3,485 | 605,500 |
| 2019/02/04 | 3,475 | 3,510 | 3,455 | 3,465 | 444,200 |
| 2019/02/01 | 3,520 | 3,570 | 3,470 | 3,470 | 440,700 |
| 2019/01/31 | 3,520 | 3,545 | 3,485 | 3,490 | 392,000 |
| 2019/01/30 | 3,515 | 3,535 | 3,475 | 3,480 | 424,600 |
| 2019/01/29 | 3,490 | 3,530 | 3,490 | 3,510 | 335,700 |
| 2019/01/28 | 3,485 | 3,525 | 3,450 | 3,490 | 394,500 |
| 2019/01/25 | 3,540 | 3,550 | 3,515 | 3,520 | 452,300 |
| 2019/01/24 | 3,525 | 3,565 | 3,515 | 3,540 | 538,900 |
| 2019/01/23 | 3,450 | 3,495 | 3,440 | 3,485 | 479,400 |
| 2019/01/22 | 3,520 | 3,535 | 3,485 | 3,490 | 217,300 |
| 2019/01/21 | 3,530 | 3,535 | 3,490 | 3,500 | 318,800 |
| 2019/01/18 | 3,520 | 3,560 | 3,520 | 3,530 | 380,700 |
| 2019/01/17 | 3,450 | 3,505 | 3,440 | 3,490 | 436,400 |
| 2019/01/16 | 3,450 | 3,465 | 3,405 | 3,445 | 490,200 |
| 2019/01/15 | 3,380 | 3,430 | 3,380 | 3,415 | 346,300 |
| 2019/01/11 | 3,470 | 3,490 | 3,425 | 3,425 | 386,700 |
| 2019/01/10 | 3,440 | 3,465 | 3,420 | 3,450 | 466,300 |
| 2019/01/09 | 3,455 | 3,505 | 3,435 | 3,480 | 481,400 |
| 2019/01/08 | 3,430 | 3,440 | 3,370 | 3,395 | 350,100 |
| 2019/01/07 | 3,470 | 3,485 | 3,405 | 3,410 | 509,300 |
| 2019/01/04 | 3,370 | 3,390 | 3,320 | 3,380 | 663,600 |