[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 
2017-08-234015.004115.004010.004060.0012591005119976500
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
2016-12-133560.003630.003555.003610.0010493003780750500
2016-12-123430.003535.003430.003535.009836003445406500
2016-12-093395.003435.003375.003420.008956003054003500
2016-12-083400.003420.003365.003410.008866003012392500
2016-12-073340.003375.003335.003365.007030002361844500
2016-12-063405.003410.003320.003335.0013438004501158500
2016-12-053460.003505.003405.003415.007695002641537000
2016-12-023520.003530.003425.003455.008057002792541000
2016-12-013555.003570.003515.003535.006732002386795500
2016-11-303500.003570.003490.003565.0010648003772876500
2016-11-293500.003515.003450.003475.0010457003632169500
2016-11-283535.003580.003500.003515.008526003001400500
2016-11-253560.003560.003485.003505.007834002752911000
2016-11-243575.003620.003535.003545.006612002363045000
2016-11-223520.003575.003510.003565.005804002066096000
2016-11-213500.003530.003455.003520.004775001676328000
2016-11-183520.003520.003480.003490.004734001656809500
2016-11-173495.003535.003475.003510.004480001570736500
2016-11-163500.003505.003445.003495.006493002263933000
2016-11-153425.003470.003405.003460.007478002575466000
2016-11-143410.003440.003385.003405.005638001916505500
2016-11-113515.003515.003380.003395.009418003219208000
2016-11-103500.003530.003420.003520.009671003375149000
2016-11-093485.003545.003380.003405.0014831005101683500
2016-11-083490.003505.003420.003440.009311003213729000
2016-11-073605.003630.003455.003465.0019594006898073500
2016-11-043795.003800.003625.003645.0012087004443809000
2016-11-023830.003850.003805.003845.004295001646073000
2016-11-013830.003845.003800.003840.003847001472196500
2016-10-313830.003895.003795.003810.008433003232080500
2016-10-283855.003865.003780.003805.009484003612047000
2016-10-273870.003895.003845.003845.006266002426052500
2016-10-263830.003875.003830.003860.004550001755200500
2016-10-253810.003845.003805.003830.004740001815069000
2016-10-243785.003810.003780.003805.003390001287743500
2016-10-213795.003810.003755.003765.004131001560566500
2016-10-203785.003790.003765.003790.004058001534460500
2016-10-193780.003785.003750.003775.003580001350660500
2016-10-183750.003785.003735.003750.005044001894819500
2016-10-173680.003730.003650.003720.008123003000131000
2016-10-143700.003765.003625.003680.0014749005455251500
2016-10-133830.003830.003760.003765.006122002315665500
2016-10-123795.003865.003775.003830.007244002773427000
2016-10-113745.003800.003745.003790.006418002426230500
2016-10-073765.003775.003735.003740.005547002081014000
2016-10-063760.003805.003740.003790.005820002198416500
2016-10-053790.003800.003750.003765.007487002823356000
2016-10-043875.003885.003785.003800.007738002949787000
2016-10-033820.003895.003820.003890.007245002804536500
2016-09-303810.003850.003800.003815.007859003005593500
2016-09-293865.003870.003810.003830.004879001868147500
2016-09-283830.003870.003820.003835.008666003325191000
2016-09-273790.003850.003790.003845.0010330003955922000
2016-09-263800.003830.003795.003815.0011475004377439000
2016-09-233770.003820.003760.003795.0013729005198161500
2016-09-213760.003840.003760.003840.006240002377303000
2016-09-203820.003820.003760.003795.008630003268639500
2016-09-163800.003820.003795.003820.006032002297323000
2016-09-153800.003810.003795.003800.007406002815763000
2016-09-143765.003815.003765.003800.0010194003871188000
2016-09-133740.003780.003710.003765.008006003008910000
2016-09-123680.003765.003675.003745.009292003470837500
2016-09-093735.003760.003690.003705.006831002536924000
2016-09-083735.003745.003710.003730.005055001885044500
2016-09-073765.003820.003740.003755.0013780005193885000
2016-09-063635.003740.003610.003730.0013972005128207000
2016-09-053715.003720.003610.003635.0016049005845039500
2016-09-023750.003820.003690.003715.0015392005750141500
2016-09-013815.003835.003720.003745.009527003570995500
2016-08-313810.003815.003715.003755.0014557005444991500
2016-08-303885.003935.003790.003810.0018502007126880500
2016-08-294150.004150.004015.004020.006804002754490000
2016-08-264090.004095.003990.004060.009748003933982000
2016-08-254205.004225.004125.004145.009096003793865500
2016-08-244275.004290.004090.004120.0011968004961482500
2016-08-234285.004450.004280.004320.006299002740362500
2016-08-224300.004330.004255.004285.00200700859644000
2016-08-194250.004270.004205.004255.003715001573994500
2016-08-184430.004480.004275.004290.006584002853706000

   ※ 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。 

s7db.com Twitter Blog