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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,135 | 3,135 | 3,105 | 3,110 | 272,000 |
| 2020/12/29 | 3,115 | 3,155 | 3,110 | 3,150 | 285,800 |
| 2020/12/28 | 3,195 | 3,195 | 3,130 | 3,145 | 289,800 |
| 2020/12/25 | 3,205 | 3,225 | 3,165 | 3,180 | 307,800 |
| 2020/12/24 | 3,160 | 3,195 | 3,150 | 3,190 | 316,500 |
| 2020/12/23 | 3,115 | 3,135 | 3,085 | 3,135 | 292,300 |
| 2020/12/22 | 3,035 | 3,075 | 3,030 | 3,065 | 313,200 |
| 2020/12/21 | 3,000 | 3,030 | 2,993 | 3,020 | 321,200 |
| 2020/12/18 | 3,050 | 3,085 | 3,040 | 3,060 | 314,100 |
| 2020/12/17 | 3,025 | 3,070 | 3,015 | 3,055 | 184,700 |
| 2020/12/16 | 3,075 | 3,090 | 3,050 | 3,050 | 213,400 |
| 2020/12/15 | 3,100 | 3,115 | 3,075 | 3,075 | 229,300 |
| 2020/12/14 | 3,090 | 3,125 | 3,075 | 3,080 | 274,000 |
| 2020/12/11 | 3,080 | 3,095 | 3,045 | 3,095 | 371,300 |
| 2020/12/10 | 3,080 | 3,095 | 3,065 | 3,095 | 357,700 |
| 2020/12/09 | 3,035 | 3,075 | 3,025 | 3,060 | 345,700 |
| 2020/12/08 | 2,965 | 3,005 | 2,962 | 2,987 | 348,400 |
| 2020/12/07 | 3,030 | 3,030 | 2,992 | 2,996 | 226,400 |
| 2020/12/04 | 2,995 | 3,040 | 2,991 | 3,030 | 182,500 |
| 2020/12/03 | 3,055 | 3,075 | 3,025 | 3,025 | 342,500 |
| 2020/12/02 | 3,055 | 3,080 | 3,045 | 3,055 | 435,300 |
| 2020/12/01 | 3,105 | 3,120 | 3,015 | 3,015 | 431,900 |
| 2020/11/30 | 3,145 | 3,155 | 3,075 | 3,085 | 565,400 |
| 2020/11/27 | 3,155 | 3,185 | 3,135 | 3,140 | 502,200 |
| 2020/11/26 | 3,100 | 3,170 | 3,070 | 3,155 | 749,900 |
| 2020/11/25 | 3,050 | 3,085 | 3,040 | 3,055 | 875,500 |
| 2020/11/24 | 3,035 | 3,045 | 3,000 | 3,020 | 362,800 |
| 2020/11/20 | 3,000 | 3,010 | 2,983 | 2,998 | 255,400 |
| 2020/11/19 | 2,955 | 2,985 | 2,931 | 2,985 | 440,300 |
| 2020/11/18 | 2,961 | 2,982 | 2,948 | 2,968 | 290,800 |
| 2020/11/17 | 3,015 | 3,015 | 2,954 | 2,962 | 667,500 |
| 2020/11/16 | 3,000 | 3,035 | 2,997 | 3,015 | 347,200 |
| 2020/11/13 | 2,997 | 3,005 | 2,960 | 2,978 | 587,500 |
| 2020/11/12 | 3,040 | 3,075 | 3,010 | 3,020 | 332,600 |
| 2020/11/11 | 3,080 | 3,080 | 3,020 | 3,025 | 553,700 |
| 2020/11/10 | 3,090 | 3,100 | 3,020 | 3,035 | 646,400 |
| 2020/11/09 | 3,150 | 3,170 | 3,075 | 3,090 | 492,500 |
| 2020/11/06 | 3,130 | 3,140 | 3,090 | 3,105 | 403,200 |
| 2020/11/05 | 3,110 | 3,155 | 3,085 | 3,130 | 600,900 |
| 2020/11/04 | 3,040 | 3,070 | 2,995 | 3,070 | 1,238,300 |
| 2020/11/02 | 3,215 | 3,265 | 3,170 | 3,210 | 565,900 |
| 2020/10/30 | 3,210 | 3,210 | 3,160 | 3,200 | 435,800 |
| 2020/10/29 | 3,225 | 3,245 | 3,215 | 3,240 | 266,900 |
| 2020/10/28 | 3,195 | 3,250 | 3,190 | 3,240 | 230,700 |
| 2020/10/27 | 3,220 | 3,250 | 3,180 | 3,205 | 257,300 |
| 2020/10/26 | 3,205 | 3,225 | 3,205 | 3,225 | 246,600 |
| 2020/10/23 | 3,290 | 3,305 | 3,190 | 3,205 | 393,600 |
| 2020/10/22 | 3,330 | 3,330 | 3,295 | 3,300 | 348,500 |
| 2020/10/21 | 3,345 | 3,355 | 3,315 | 3,330 | 340,500 |
| 2020/10/20 | 3,375 | 3,390 | 3,340 | 3,355 | 287,400 |
| 2020/10/19 | 3,390 | 3,400 | 3,370 | 3,385 | 226,900 |
| 2020/10/16 | 3,400 | 3,425 | 3,390 | 3,395 | 175,900 |
| 2020/10/15 | 3,410 | 3,440 | 3,390 | 3,390 | 205,100 |
| 2020/10/14 | 3,375 | 3,425 | 3,375 | 3,405 | 253,400 |
| 2020/10/13 | 3,420 | 3,420 | 3,355 | 3,370 | 297,200 |
| 2020/10/12 | 3,365 | 3,380 | 3,345 | 3,365 | 226,800 |
| 2020/10/09 | 3,400 | 3,410 | 3,360 | 3,390 | 400,600 |
| 2020/10/08 | 3,445 | 3,455 | 3,410 | 3,430 | 300,400 |
| 2020/10/07 | 3,440 | 3,460 | 3,415 | 3,435 | 427,200 |
| 2020/10/06 | 3,500 | 3,510 | 3,465 | 3,485 | 232,600 |
| 2020/10/05 | 3,490 | 3,510 | 3,465 | 3,475 | 404,500 |
| 2020/10/02 | 3,535 | 3,560 | 3,440 | 3,470 | 588,200 |
| 2020/09/30 | 3,485 | 3,530 | 3,465 | 3,465 | 386,800 |
| 2020/09/29 | 3,495 | 3,510 | 3,440 | 3,505 | 304,700 |
| 2020/09/28 | 3,475 | 3,525 | 3,470 | 3,525 | 420,600 |
| 2020/09/25 | 3,465 | 3,475 | 3,415 | 3,450 | 331,800 |
| 2020/09/24 | 3,440 | 3,470 | 3,425 | 3,425 | 252,700 |
| 2020/09/23 | 3,490 | 3,500 | 3,415 | 3,440 | 439,300 |
| 2020/09/18 | 3,415 | 3,445 | 3,405 | 3,415 | 268,600 |
| 2020/09/17 | 3,365 | 3,420 | 3,360 | 3,410 | 394,100 |
| 2020/09/16 | 3,310 | 3,375 | 3,300 | 3,370 | 247,400 |
| 2020/09/15 | 3,295 | 3,310 | 3,265 | 3,295 | 314,900 |
| 2020/09/14 | 3,295 | 3,360 | 3,295 | 3,340 | 222,700 |
| 2020/09/11 | 3,380 | 3,380 | 3,300 | 3,335 | 381,000 |
| 2020/09/10 | 3,285 | 3,345 | 3,280 | 3,335 | 293,700 |
| 2020/09/09 | 3,255 | 3,280 | 3,230 | 3,265 | 364,100 |
| 2020/09/08 | 3,285 | 3,350 | 3,280 | 3,320 | 332,900 |
| 2020/09/07 | 3,305 | 3,315 | 3,265 | 3,270 | 234,200 |
| 2020/09/04 | 3,320 | 3,340 | 3,285 | 3,315 | 258,500 |
| 2020/09/03 | 3,400 | 3,435 | 3,360 | 3,360 | 348,100 |
| 2020/09/02 | 3,355 | 3,370 | 3,335 | 3,365 | 350,900 |
| 2020/09/01 | 3,305 | 3,320 | 3,265 | 3,315 | 198,300 |
| 2020/08/31 | 3,320 | 3,350 | 3,300 | 3,305 | 274,800 |
| 2020/08/28 | 3,325 | 3,340 | 3,265 | 3,305 | 289,700 |
| 2020/08/27 | 3,330 | 3,360 | 3,320 | 3,335 | 154,500 |
| 2020/08/26 | 3,380 | 3,400 | 3,335 | 3,345 | 192,000 |
| 2020/08/25 | 3,380 | 3,390 | 3,335 | 3,340 | 223,800 |
| 2020/08/24 | 3,345 | 3,375 | 3,335 | 3,355 | 211,900 |
| 2020/08/21 | 3,350 | 3,355 | 3,290 | 3,330 | 261,700 |
| 2020/08/20 | 3,325 | 3,345 | 3,305 | 3,330 | 213,600 |
| 2020/08/19 | 3,360 | 3,365 | 3,330 | 3,345 | 262,700 |
| 2020/08/18 | 3,325 | 3,380 | 3,320 | 3,375 | 294,500 |
| 2020/08/17 | 3,340 | 3,365 | 3,325 | 3,330 | 166,900 |
| 2020/08/14 | 3,340 | 3,385 | 3,320 | 3,345 | 261,900 |
| 2020/08/13 | 3,340 | 3,350 | 3,315 | 3,335 | 417,600 |
| 2020/08/12 | 3,320 | 3,345 | 3,295 | 3,340 | 326,300 |
| 2020/08/11 | 3,295 | 3,315 | 3,275 | 3,315 | 299,500 |
| 2020/08/07 | 3,360 | 3,380 | 3,305 | 3,310 | 224,400 |
| 2020/08/06 | 3,340 | 3,360 | 3,310 | 3,335 | 305,500 |
| 2020/08/05 | 3,350 | 3,380 | 3,305 | 3,370 | 362,400 |
| 2020/08/04 | 3,355 | 3,400 | 3,340 | 3,345 | 454,400 |
| 2020/08/03 | 3,385 | 3,440 | 3,330 | 3,370 | 665,900 |
| 2020/07/31 | 3,335 | 3,410 | 3,290 | 3,355 | 1,476,300 |
| 2020/07/30 | 3,100 | 3,100 | 3,050 | 3,055 | 459,000 |
| 2020/07/29 | 3,070 | 3,100 | 3,040 | 3,075 | 251,100 |
| 2020/07/28 | 3,070 | 3,120 | 3,060 | 3,070 | 271,700 |
| 2020/07/27 | 3,060 | 3,095 | 3,040 | 3,090 | 238,700 |
| 2020/07/22 | 3,090 | 3,120 | 3,065 | 3,070 | 297,400 |
| 2020/07/21 | 3,055 | 3,080 | 3,050 | 3,065 | 208,500 |
| 2020/07/20 | 3,070 | 3,080 | 3,045 | 3,065 | 162,700 |
| 2020/07/17 | 3,070 | 3,085 | 3,040 | 3,070 | 201,300 |
| 2020/07/16 | 3,065 | 3,080 | 3,040 | 3,050 | 221,000 |
| 2020/07/15 | 3,065 | 3,115 | 3,060 | 3,090 | 373,900 |
| 2020/07/14 | 3,065 | 3,080 | 3,025 | 3,050 | 273,300 |
| 2020/07/13 | 3,025 | 3,075 | 2,992 | 3,060 | 301,700 |
| 2020/07/10 | 2,979 | 3,010 | 2,962 | 2,973 | 429,300 |
| 2020/07/09 | 3,020 | 3,035 | 2,984 | 2,992 | 501,400 |
| 2020/07/08 | 3,050 | 3,110 | 3,040 | 3,040 | 404,600 |
| 2020/07/07 | 3,030 | 3,060 | 3,015 | 3,045 | 403,100 |
| 2020/07/06 | 2,951 | 3,030 | 2,946 | 3,020 | 337,600 |
| 2020/07/03 | 2,949 | 2,968 | 2,931 | 2,962 | 258,100 |
| 2020/07/02 | 2,954 | 2,963 | 2,900 | 2,938 | 696,000 |
| 2020/07/01 | 2,967 | 2,978 | 2,927 | 2,948 | 483,500 |
| 2020/06/30 | 2,977 | 3,020 | 2,956 | 2,983 | 597,900 |
| 2020/06/29 | 2,961 | 3,035 | 2,945 | 2,981 | 553,300 |
| 2020/06/26 | 2,988 | 2,989 | 2,952 | 2,962 | 449,200 |
| 2020/06/25 | 2,911 | 2,940 | 2,890 | 2,938 | 508,200 |
| 2020/06/24 | 2,911 | 2,927 | 2,888 | 2,909 | 507,300 |
| 2020/06/23 | 2,920 | 2,929 | 2,870 | 2,912 | 493,000 |
| 2020/06/22 | 2,970 | 2,970 | 2,910 | 2,922 | 603,900 |
| 2020/06/19 | 2,986 | 2,986 | 2,946 | 2,970 | 526,600 |
| 2020/06/18 | 2,951 | 2,972 | 2,924 | 2,965 | 576,300 |
| 2020/06/17 | 3,040 | 3,040 | 2,993 | 2,995 | 310,400 |
| 2020/06/16 | 2,953 | 3,015 | 2,937 | 2,990 | 423,100 |
| 2020/06/15 | 2,998 | 3,015 | 2,926 | 2,926 | 442,500 |
| 2020/06/12 | 2,980 | 3,015 | 2,957 | 2,982 | 484,900 |
| 2020/06/11 | 3,050 | 3,050 | 2,980 | 3,010 | 516,300 |
| 2020/06/10 | 2,999 | 3,050 | 2,996 | 3,010 | 381,500 |
| 2020/06/09 | 3,080 | 3,085 | 3,035 | 3,045 | 446,700 |
| 2020/06/08 | 3,115 | 3,120 | 3,030 | 3,060 | 488,300 |
| 2020/06/05 | 3,120 | 3,150 | 3,090 | 3,110 | 361,000 |
| 2020/06/04 | 3,075 | 3,150 | 3,075 | 3,145 | 475,100 |
| 2020/06/03 | 3,130 | 3,130 | 3,060 | 3,075 | 430,300 |
| 2020/06/02 | 3,105 | 3,125 | 3,090 | 3,090 | 470,900 |
| 2020/06/01 | 3,115 | 3,125 | 3,075 | 3,105 | 503,000 |
| 2020/05/29 | 3,135 | 3,180 | 3,105 | 3,115 | 1,308,300 |
| 2020/05/28 | 3,035 | 3,070 | 3,005 | 3,045 | 503,700 |
| 2020/05/27 | 2,988 | 3,035 | 2,987 | 3,015 | 491,200 |
| 2020/05/26 | 3,010 | 3,030 | 2,969 | 3,020 | 588,900 |
| 2020/05/25 | 3,010 | 3,015 | 2,956 | 3,005 | 512,100 |
| 2020/05/22 | 3,005 | 3,025 | 2,971 | 2,989 | 496,400 |
| 2020/05/21 | 2,930 | 3,035 | 2,927 | 3,025 | 727,100 |
| 2020/05/20 | 2,998 | 2,999 | 2,930 | 2,937 | 775,700 |
| 2020/05/19 | 2,946 | 2,988 | 2,920 | 2,983 | 814,800 |
| 2020/05/18 | 2,979 | 2,999 | 2,896 | 2,925 | 1,274,900 |
| 2020/05/15 | 2,945 | 3,005 | 2,896 | 2,943 | 3,206,200 |
| 2020/05/14 | 3,370 | 3,375 | 3,275 | 3,345 | 761,400 |
| 2020/05/13 | 3,325 | 3,380 | 3,305 | 3,375 | 511,700 |
| 2020/05/12 | 3,275 | 3,340 | 3,270 | 3,330 | 412,400 |
| 2020/05/11 | 3,250 | 3,290 | 3,235 | 3,270 | 305,200 |
| 2020/05/08 | 3,240 | 3,275 | 3,215 | 3,255 | 344,600 |
| 2020/05/07 | 3,215 | 3,240 | 3,195 | 3,225 | 450,600 |
| 2020/05/01 | 3,250 | 3,315 | 3,195 | 3,225 | 509,500 |
| 2020/04/30 | 3,380 | 3,395 | 3,255 | 3,265 | 646,900 |
| 2020/04/28 | 3,370 | 3,385 | 3,320 | 3,355 | 650,100 |
| 2020/04/27 | 3,370 | 3,410 | 3,340 | 3,370 | 487,100 |
| 2020/04/24 | 3,270 | 3,350 | 3,235 | 3,345 | 816,000 |
| 2020/04/23 | 3,290 | 3,305 | 3,245 | 3,270 | 424,200 |
| 2020/04/22 | 3,245 | 3,300 | 3,215 | 3,270 | 464,700 |
| 2020/04/21 | 3,275 | 3,320 | 3,250 | 3,300 | 745,200 |
| 2020/04/20 | 3,205 | 3,310 | 3,205 | 3,290 | 532,800 |
| 2020/04/17 | 3,285 | 3,290 | 3,215 | 3,240 | 548,400 |
| 2020/04/16 | 3,145 | 3,250 | 3,135 | 3,240 | 520,100 |
| 2020/04/15 | 3,075 | 3,165 | 3,065 | 3,155 | 436,700 |
| 2020/04/14 | 3,065 | 3,090 | 3,035 | 3,075 | 370,100 |
| 2020/04/13 | 2,979 | 3,040 | 2,967 | 3,030 | 366,400 |
| 2020/04/10 | 3,050 | 3,065 | 2,969 | 2,984 | 584,100 |
| 2020/04/09 | 3,065 | 3,080 | 2,959 | 2,999 | 457,300 |
| 2020/04/08 | 3,050 | 3,125 | 3,040 | 3,080 | 429,900 |
| 2020/04/07 | 3,035 | 3,050 | 2,985 | 3,020 | 600,900 |
| 2020/04/06 | 2,967 | 3,030 | 2,942 | 2,994 | 499,200 |
| 2020/04/03 | 2,895 | 3,005 | 2,890 | 2,942 | 680,400 |
| 2020/04/02 | 2,917 | 3,015 | 2,879 | 2,886 | 669,300 |
| 2020/04/01 | 2,933 | 3,060 | 2,919 | 2,928 | 954,900 |
| 2020/03/31 | 2,960 | 3,005 | 2,890 | 2,921 | 790,300 |
| 2020/03/30 | 2,933 | 2,961 | 2,834 | 2,961 | 620,000 |
| 2020/03/27 | 2,910 | 2,984 | 2,880 | 2,984 | 753,600 |
| 2020/03/26 | 2,730 | 2,822 | 2,637 | 2,820 | 779,800 |
| 2020/03/25 | 2,696 | 2,777 | 2,644 | 2,765 | 669,100 |
| 2020/03/24 | 2,622 | 2,721 | 2,533 | 2,596 | 855,700 |
| 2020/03/23 | 2,574 | 2,650 | 2,516 | 2,572 | 944,400 |
| 2020/03/19 | 2,654 | 2,679 | 2,542 | 2,586 | 1,135,300 |
| 2020/03/18 | 2,591 | 2,683 | 2,528 | 2,577 | 717,600 |
| 2020/03/17 | 2,432 | 2,593 | 2,404 | 2,542 | 904,800 |
| 2020/03/16 | 2,536 | 2,600 | 2,450 | 2,452 | 743,900 |
| 2020/03/13 | 2,490 | 2,609 | 2,392 | 2,535 | 978,400 |
| 2020/03/12 | 2,604 | 2,657 | 2,544 | 2,640 | 833,000 |
| 2020/03/11 | 2,651 | 2,713 | 2,650 | 2,675 | 610,700 |
| 2020/03/10 | 2,550 | 2,655 | 2,488 | 2,631 | 723,300 |
| 2020/03/09 | 2,697 | 2,709 | 2,598 | 2,617 | 595,100 |
| 2020/03/06 | 2,768 | 2,782 | 2,724 | 2,747 | 599,200 |
| 2020/03/05 | 2,799 | 2,804 | 2,754 | 2,778 | 597,100 |
| 2020/03/04 | 2,729 | 2,806 | 2,728 | 2,793 | 649,900 |
| 2020/03/03 | 2,850 | 2,866 | 2,757 | 2,758 | 724,000 |
| 2020/03/02 | 2,704 | 2,820 | 2,704 | 2,795 | 850,400 |
| 2020/02/28 | 2,780 | 2,799 | 2,744 | 2,763 | 738,400 |
| 2020/02/27 | 2,890 | 2,910 | 2,835 | 2,855 | 578,200 |
| 2020/02/26 | 2,901 | 2,913 | 2,876 | 2,891 | 514,200 |
| 2020/02/25 | 2,951 | 2,958 | 2,913 | 2,923 | 890,900 |
| 2020/02/21 | 3,020 | 3,050 | 3,010 | 3,025 | 478,300 |
| 2020/02/20 | 3,090 | 3,095 | 3,040 | 3,050 | 336,900 |
| 2020/02/19 | 3,065 | 3,090 | 3,055 | 3,070 | 526,700 |
| 2020/02/18 | 3,100 | 3,100 | 3,050 | 3,050 | 512,000 |
| 2020/02/17 | 3,135 | 3,135 | 3,090 | 3,105 | 376,000 |
| 2020/02/14 | 3,210 | 3,210 | 3,155 | 3,170 | 482,000 |
| 2020/02/13 | 3,190 | 3,225 | 3,175 | 3,225 | 554,100 |
| 2020/02/12 | 3,255 | 3,270 | 3,205 | 3,235 | 536,100 |
| 2020/02/10 | 3,245 | 3,295 | 3,235 | 3,265 | 486,400 |
| 2020/02/07 | 3,340 | 3,345 | 3,245 | 3,255 | 1,379,000 |
| 2020/02/06 | 3,265 | 3,360 | 3,200 | 3,335 | 3,255,200 |
| 2020/02/05 | 3,635 | 3,710 | 3,635 | 3,685 | 597,000 |
| 2020/02/04 | 3,580 | 3,625 | 3,580 | 3,625 | 294,100 |
| 2020/02/03 | 3,540 | 3,620 | 3,525 | 3,605 | 327,000 |
| 2020/01/31 | 3,590 | 3,615 | 3,570 | 3,590 | 361,200 |
| 2020/01/30 | 3,585 | 3,615 | 3,545 | 3,570 | 411,600 |
| 2020/01/29 | 3,595 | 3,640 | 3,595 | 3,635 | 220,200 |
| 2020/01/28 | 3,635 | 3,640 | 3,610 | 3,620 | 289,200 |
| 2020/01/27 | 3,650 | 3,675 | 3,630 | 3,660 | 273,000 |
| 2020/01/24 | 3,700 | 3,700 | 3,670 | 3,670 | 197,100 |
| 2020/01/23 | 3,685 | 3,720 | 3,665 | 3,680 | 268,400 |
| 2020/01/22 | 3,675 | 3,715 | 3,670 | 3,700 | 378,900 |
| 2020/01/21 | 3,650 | 3,650 | 3,590 | 3,630 | 201,300 |
| 2020/01/20 | 3,665 | 3,695 | 3,640 | 3,645 | 224,700 |
| 2020/01/17 | 3,660 | 3,685 | 3,630 | 3,640 | 370,300 |
| 2020/01/16 | 3,630 | 3,650 | 3,590 | 3,625 | 366,800 |
| 2020/01/15 | 3,625 | 3,650 | 3,615 | 3,620 | 249,900 |
| 2020/01/14 | 3,610 | 3,660 | 3,610 | 3,660 | 291,400 |
| 2020/01/10 | 3,600 | 3,645 | 3,585 | 3,635 | 252,900 |
| 2020/01/09 | 3,585 | 3,595 | 3,550 | 3,585 | 296,100 |
| 2020/01/08 | 3,490 | 3,540 | 3,480 | 3,530 | 281,100 |
| 2020/01/07 | 3,520 | 3,550 | 3,520 | 3,545 | 329,800 |
| 2020/01/06 | 3,490 | 3,525 | 3,480 | 3,495 | 380,700 |