[2229 東証1部] カルビー 日足 時系列データ

[2229 東証1部] カルビー (食料品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-183745.003745.003705.003715.007530002800996000
2017-12-153690.003735.003670.003720.0010121003758861500
2017-12-143860.003905.003860.003860.004428001715460000
2017-12-133885.003885.003860.003865.003042001178024500
2017-12-123905.003905.003865.003885.003080001195655500
2017-12-113900.003905.003865.003905.005170002010729000
2017-12-083850.003905.003850.003905.005880002282528500
2017-12-073890.003930.003870.003905.005251002053216000
2017-12-063915.003940.003865.003900.005394002105232500
2017-12-053915.003940.003895.003930.003479001364730500
2017-12-043910.003940.003900.003925.003616001418709500
2017-12-013945.003945.003870.003885.003766001466868500
2017-11-303840.003940.003830.003925.0011392004438169500
2017-11-293745.003825.003745.003810.006075002306239000
2017-11-283745.003790.003720.003780.006532002460406500
2017-11-273810.003845.003795.003800.004259001624860000
2017-11-243780.003815.003765.003805.003853001462732000
2017-11-223830.003830.003770.003780.003151001194134500
2017-11-213825.003830.003805.003815.002767001056191500
2017-11-203785.003820.003760.003820.003925001490496500
2017-11-173820.003835.003780.003820.004269001625991500
2017-11-163705.003800.003700.003795.005083001914273500
2017-11-153745.003790.003695.003730.007770002900807000
2017-11-143765.003790.003710.003775.008995003373698000
2017-11-133830.003830.003770.003770.008612003267004500
2017-11-103855.003875.003835.003845.005764002220369500
2017-11-093840.003940.003840.003910.0011141004345871500
2017-11-083830.003850.003810.003830.008687003327388500
2017-11-073905.003910.003845.003875.009000003476141500
2017-11-063900.003930.003895.003915.006664002608204000
2017-11-023820.003895.003820.003875.008950003457749500
2017-11-013855.003870.003790.003800.0013558005184031500
2017-10-313850.003910.003770.003815.00279260010683986000
2017-10-304155.004165.004130.004165.006390002653005000
2017-10-274130.004150.004120.004135.003394001404097500
2017-10-264115.004145.004100.004120.002975001225193500
2017-10-254165.004170.004105.004115.004330001787271000
2017-10-244145.004185.004140.004160.003787001575062000
2017-10-234135.004140.004110.004125.002983001230160500
2017-10-204090.004115.004085.004110.004756001950429000
2017-10-194140.004155.004090.004100.003866001592997500
2017-10-184125.004145.004085.004115.004559001879642500
2017-10-174175.004175.004110.004125.004183001728578500
2017-10-164100.004160.004095.004140.005044002088336500
2017-10-134070.004110.004070.004085.005947002431420500
2017-10-124075.004115.004075.004080.003841001570747000
2017-10-114015.004075.004010.004045.006563002661532500
2017-10-103980.004020.003970.003995.004630001848335000
2017-10-064030.004040.003995.004000.003636001459410000
2017-10-053995.004035.003975.004010.004419001772186000
2017-10-044030.004030.003980.003990.005225002088081500
2017-10-034050.004055.004005.004025.007678003089990500
2017-10-023995.004105.003995.004050.008860003598652000
2017-09-293935.003975.003930.003955.004724001870167500
2017-09-283960.003960.003910.003940.004227001666435500
2017-09-273950.004015.003945.003975.006196002466941500
2017-09-263960.003965.003940.003955.004634001832288500
2017-09-253930.003960.003920.003940.003202001261877000
2017-09-223945.003975.003920.003925.004934001947173500
2017-09-213900.003935.003890.003910.005466002138571500
2017-09-203930.003960.003895.003910.005534002171330500
2017-09-193925.003935.003890.003910.006939002715641000
2017-09-153905.003915.003870.003880.005689002211663500
2017-09-143880.003920.003860.003910.005446002125939500
2017-09-133945.003945.003885.003885.005379002097826500
2017-09-123900.003960.003885.003930.009475003716064500
2017-09-113865.003875.003835.003840.004468001723626500
2017-09-083845.003870.003820.003840.006431002471571500
2017-09-073800.003900.003800.003850.0013028005027686000
2017-09-063725.003825.003725.003770.0010110003832602500
2017-09-053755.003770.003715.003715.005984002237809500
2017-09-043795.003815.003745.003760.004669001758117000
2017-09-013770.003795.003760.003790.005943002248081500
2017-08-313805.003815.003730.003760.006604002483754500
2017-08-303720.003765.003680.003755.0010845004040073000
2017-08-293725.003760.003715.003735.006669002494227500
2017-08-283810.003815.003730.003740.0012737004789457000
2017-08-253900.003900.003765.003805.0018974007234818500
2017-08-243970.003975.003845.003910.0017553006846291000
2017-08-234015.004115.004010.004060.0012591005119976500
2017-08-224010.004035.003985.003995.004019001608191000
2017-08-214025.004035.003985.004000.007699003083035000
2017-08-184040.004060.004020.004050.006878002779480500
2017-08-174075.004090.004040.004080.0010411004237713500
2017-08-164085.004130.004055.004100.0016720006864494000
2017-08-154000.004055.003980.004045.009565003859492500
2017-08-143945.003985.003940.003970.008424003337073000
2017-08-103960.003970.003920.003940.006997002753589500
2017-08-094000.004030.003945.003950.0011284004498582000
2017-08-084000.004005.003930.003970.0011883004715105000
2017-08-074065.004075.003985.003990.0015187006107931000
2017-08-044200.004215.004035.004050.00379250015583138000
2017-08-034560.004580.004515.004550.009174004175582500
2017-08-024605.004630.004595.004605.003236001492565500
2017-08-014565.004645.004555.004600.005569002565117500
2017-07-314655.004660.004575.004575.005627002593156000
2017-07-284650.004690.004625.004680.004104001916138000
2017-07-274560.004675.004560.004650.007167003326935000
2017-07-264610.004610.004535.004560.004211001921212000
2017-07-254610.004665.004575.004590.006235002879866000
2017-07-244580.004630.004545.004610.006448002960009000
2017-07-214490.004565.004480.004555.003998001812513000
2017-07-204495.004560.004490.004515.005999002715179000
2017-07-194390.004495.004390.004455.005366002389605500
2017-07-184370.004395.004345.004385.003453001510234500
2017-07-144380.004430.004365.004365.002615001148131000
2017-07-134365.004385.004330.004375.003028001321664000
2017-07-124400.004415.004335.004350.003359001469132500
2017-07-114295.004385.004275.004370.005718002487330500
2017-07-104280.004320.004270.004295.003817001639033000
2017-07-074195.004270.004190.004270.005270002239278000
2017-07-064305.004315.004245.004260.006258002673470000
2017-07-054255.004295.004210.004285.005609002384026000
2017-07-044375.004375.004250.004270.007792003340736500
2017-07-034405.004455.004375.004385.004669002056999000
2017-06-304440.004450.004385.004415.005105002251662000
2017-06-294460.004500.004450.004475.004658002086109500
2017-06-284475.004520.004410.004415.006409002855189000
2017-06-274480.004525.004450.004475.003098001386958500
2017-06-264450.004495.004430.004485.003997001787934500
2017-06-234470.004470.004425.004450.004093001820964500
2017-06-224570.004570.004505.004505.004854002197197000
2017-06-214595.004600.004555.004570.003651001669918500
2017-06-204600.004620.004575.004600.004634002129967500
2017-06-194515.004585.004515.004570.002718001240112500
2017-06-164575.004600.004485.004510.006674003019191000
2017-06-154515.004560.004490.004550.004799002172101500
2017-06-144545.004595.004505.004525.006376002889704500
2017-06-134545.004595.004540.004545.003671001674346000
2017-06-124545.004555.004465.004550.006059002736995500
2017-06-094610.004615.004555.004565.006463002959869500
2017-06-084620.004640.004590.004610.006636003062133000
2017-06-074575.004625.004545.004570.005489002511325500
2017-06-064600.004675.004550.004555.0010229004705679500
2017-06-054400.004490.004385.004480.006672002970111500
2017-06-024395.004440.004380.004420.008399003711424000
2017-06-014285.004375.004285.004365.005701002474198000
2017-05-314315.004340.004240.004290.0010921004678360500
2017-05-304425.004435.004365.004375.005452002391397500
2017-05-294435.004440.004370.004430.004659002056260500
2017-05-264450.004455.004370.004390.005651002487641500
2017-05-254400.004450.004385.004395.006895003047000000
2017-05-244365.004400.004335.004375.005327002328824000
2017-05-234255.004360.004255.004345.006492002809070500
2017-05-224300.004320.004270.004315.004826002074043500
2017-05-194320.004355.004270.004300.005932002549902000
2017-05-184310.004325.004250.004310.009316003997264500
2017-05-174245.004325.004235.004325.007766003334496500
2017-05-164195.004285.004185.004255.0013992005947108500
2017-05-153935.004135.003920.004115.0011443004650865500
2017-05-123980.004030.003960.004020.005857002339844000
2017-05-114055.004075.003990.004010.004483001801374500
2017-05-104090.004090.004015.004045.004805001943588500
2017-05-094030.004115.004025.004060.0011859004832854000
2017-05-083950.004025.003935.004020.0011360004531177500
2017-05-023850.003925.003845.003865.006653002582948500
2017-05-013880.003905.003815.003830.005120001967852500
2017-04-283925.003930.003875.003890.003790001475404500
2017-04-273930.003955.003910.003930.004410001732979500
2017-04-263960.003965.003925.003950.006272002476594000
2017-04-253920.003950.003900.003935.005791002277447500
2017-04-243875.003925.003865.003905.004930001922384000
2017-04-213785.003870.003785.003845.006625002541896000
2017-04-203825.003845.003730.003760.006921002605481000
2017-04-193820.003865.003815.003850.005629002165222000
2017-04-183845.003850.003785.003820.005574002128869000
2017-04-173780.003865.003780.003845.006006002303245500
2017-04-143815.003855.003770.003790.004725001795209500
2017-04-133750.003835.003745.003800.005860002227161000
2017-04-123760.003780.003730.003755.005445002043434500
2017-04-113700.003805.003685.003760.0011146004182289000
2017-04-103895.003910.003800.003805.005561002132759000
2017-04-073870.003900.003835.003870.005752002228249000
2017-04-063895.003895.003830.003845.006686002576335000
2017-04-053890.003925.003845.003865.004738001838583500
2017-04-043865.003895.003835.003855.006271002422317500
2017-04-033830.003885.003825.003865.008569003310528000
2017-03-313870.003950.003795.003795.0012454004814918000
2017-03-303875.003885.003790.003810.008035003065102500
2017-03-293895.003925.003875.003900.005041001963955000
2017-03-283935.003945.003895.003920.005018001967642500
2017-03-273905.003920.003860.003900.005713002225670000
2017-03-243890.003975.003885.003955.005913002330784500
2017-03-233940.003945.003855.003895.007977003107842000
2017-03-223980.004010.003940.003940.005041001998901000
2017-03-213975.004025.003975.003995.004935001974408000
2017-03-173945.003995.003925.003995.007504002977278000
2017-03-164030.004030.003900.003955.0018443007271732000
2017-03-154080.004095.004055.004075.003301001345580000
2017-03-144045.004095.004035.004075.004364001775284500
2017-03-134080.004100.004030.004035.007694003121906000
2017-03-104085.004110.004050.004070.007714003144770500
2017-03-094020.004040.003990.004030.005701002292486500
2017-03-084005.004030.003930.003995.008550003407335000
2017-03-074030.004050.004020.004035.005484002212643500
2017-03-064000.004045.004000.004035.0010228004121418500
2017-03-033980.003995.003960.003985.009574003813723500
2017-03-023930.003980.003900.003970.0012646004992915500
2017-03-013845.003925.003840.003905.0012024004680659500
2017-02-283805.003870.003805.003810.0010896004172278000
2017-02-273805.003840.003805.003810.006767002580158000
2017-02-243830.003865.003800.003815.008863003397365000
2017-02-233765.003840.003765.003825.006968002651914500
2017-02-223815.003830.003750.003770.006890002602276500
2017-02-213755.003800.003735.003790.0011064004175149500
2017-02-203710.003750.003685.003750.007656002850505000
2017-02-173720.003725.003665.003695.004552001677447500
2017-02-163685.003725.003680.003725.004882001809935000
2017-02-153700.003700.003665.003680.003323001221924500
2017-02-143710.003710.003665.003670.004357001605647500
2017-02-133675.003720.003640.003710.008275003053530500
2017-02-103640.003645.003615.003645.004251001544561500
2017-02-093630.003635.003595.003620.003704001339541500
2017-02-083645.003650.003580.003625.005580002016821000
2017-02-073695.003700.003595.003615.006294002285037000
2017-02-063630.003695.003610.003690.009642003527314500
2017-02-033600.003670.003550.003580.009725003493606500
2017-02-023535.003665.003530.003600.0014006005064050000
2017-02-013675.003775.003515.003535.0022594008147555500
2017-01-313640.003690.003610.003675.007811002856709500
2017-01-303610.003660.003575.003650.006747002441821500
2017-01-273635.003645.003610.003615.006002002174652500
2017-01-263555.003635.003530.003625.0012824004624831000
2017-01-253535.003545.003475.003485.003848001344831000
2017-01-243480.003525.003480.003500.003826001340056500
2017-01-233540.003545.003460.003470.005814002027827000
2017-01-203495.003540.003495.003520.004696001654917500
2017-01-193500.003540.003465.003485.005970002087825000
2017-01-183510.003530.003430.003470.008792003048080000
2017-01-173575.003575.003500.003500.004977001753427000
2017-01-163570.003605.003550.003575.003927001401905500
2017-01-133560.003615.003555.003575.004500001612346500
2017-01-123605.003610.003535.003565.008186002917445500
2017-01-113670.003670.003600.003605.0010488003796964000
2017-01-103780.003805.003700.003725.009157003433874500
2017-01-063745.003780.003730.003770.005170001941386500
2017-01-053740.003760.003725.003735.005567002081354500
2017-01-043690.003735.003685.003730.006701002492275000
2016-12-303675.003680.003630.003660.004677001709407500
2016-12-293660.003680.003645.003670.005091001864025000
2016-12-283660.003680.003650.003660.003559001303684500
2016-12-273670.003690.003655.003660.004410001617484000
2016-12-263685.003710.003675.003685.003362001241149500
2016-12-223675.003680.003650.003665.003841001408099500
2016-12-213700.003710.003660.003685.006416002367405500
2016-12-203730.003760.003700.003700.008016002982289500
2016-12-193685.003720.003665.003710.006658002459801000
2016-12-163700.003730.003660.003675.004855001789502500
2016-12-153670.003690.003600.003685.0010968004020363500
2016-12-143650.003705.003635.003675.0010364003815486000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter