[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 
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
2016-08-174510.004520.004390.004410.005788002568135500
2016-08-164465.004510.004440.004475.005568002492797000
2016-08-154475.004480.004425.004475.002839001267858500
2016-08-124450.004485.004410.004465.003384001507521500
2016-08-104310.004435.004280.004390.006186002706946500
2016-08-094190.004400.004145.004295.009203003931304000
2016-08-084220.004220.004090.004175.008182003395751000
2016-08-054200.004245.004140.004150.008257003452761000
2016-08-044555.004555.004165.004215.0017438007452406000
2016-08-034450.004720.004250.004565.0015677007074618500
2016-08-024550.004620.004530.004575.005476002501705000
2016-08-014470.004540.004395.004530.003630001628690000
2016-07-294420.004530.004395.004510.006816003039576500
2016-07-284500.004515.004415.004425.004722002097562000
2016-07-274585.004595.004520.004540.003671001669832500
2016-07-264585.004650.004535.004550.003681001682161000
2016-07-254585.004620.004520.004580.004934002263211500
2016-07-224550.004630.004540.004600.004644002130328000
2016-07-214650.004650.004550.004580.008428003864872000
2016-07-204470.004625.004465.004620.009876004523828000
2016-07-194410.004495.004335.004480.007474003323520000
2016-07-154415.004540.004410.004410.0010522004697728500
2016-07-144265.004405.004255.004380.008665003784419500
2016-07-134360.004360.004235.004275.007754003315657000
2016-07-124440.004440.004290.004295.006862002984516000
2016-07-114400.004440.004375.004400.006926003054631500
2016-07-084390.004410.004285.004300.006162002665665000
2016-07-074395.004430.004315.004345.006933003021744000
2016-07-064340.004390.004310.004390.004771002079305000
2016-07-054395.004420.004350.004390.005315002329027000
2016-07-044290.004375.004225.004375.004450001933091500
2016-07-014315.004395.004300.004345.005994002604416000
2016-06-304360.004360.004245.004260.009804004211645500
2016-06-294380.004400.004290.004370.006857002980454000
2016-06-284245.004415.004155.004370.008031003489597000
2016-06-274130.004380.004130.004310.0010570004543073000
2016-06-244315.004335.004015.004090.0010629004404501000
2016-06-234210.004425.004210.004355.0013473005864885000
2016-06-224100.004260.004090.004245.0015497006516597500
2016-06-213885.004050.003855.004045.007087002825584000
2016-06-203895.003910.003860.003875.004818001871285500
2016-06-173965.004025.003895.003905.004170001641650500
2016-06-163950.004005.003895.003900.006053002382461500
2016-06-153940.003990.003930.003950.003220001271937500
2016-06-143995.004020.003940.003965.004559001807515000
2016-06-134095.004095.003990.003995.005899002368136500
2016-06-104165.004165.004085.004165.006333002623312500
2016-06-094195.004195.004090.004110.005536002287110500
2016-06-084045.004185.004040.004185.0010765004442744000
2016-06-074045.004065.004010.004020.004482001809022500
2016-06-063940.004060.003935.004050.006984002802725000
2016-06-033955.003970.003910.003950.006044002380191500
2016-06-024000.004055.003925.003955.008085003200962000
2016-06-014080.004115.004055.004065.004810001963930000
2016-05-314075.004090.004030.004090.008097003302152000
2016-05-304130.004150.004080.004110.004384001803118000
2016-05-274000.004090.003970.004085.005185002105628500
2016-05-263990.004025.003965.004000.004927001971627000
2016-05-253985.004005.003950.003955.005360002126597000
2016-05-244030.004050.003935.003945.007280002892337500
2016-05-234070.004080.004015.004030.004836001950706000
2016-05-204035.004105.004010.004095.005381002194636500
2016-05-194085.004085.004005.004025.005519002225518500
2016-05-184130.004160.004035.004060.007715003148368000
2016-05-174210.004215.004115.004135.009173003816576000
2016-05-164180.004310.004165.004240.0012658005351720500
2016-05-134385.004590.004255.004460.0011959005323286500
2016-05-124260.004355.004220.004355.003165001358983500
2016-05-114345.004390.004290.004300.004824002086257000
2016-05-104260.004305.004155.004270.0010284004364490000
2016-05-094280.004345.004245.004300.003177001366375500
2016-05-064230.004325.004215.004270.004950002110741500
2016-05-024130.004235.004130.004190.005835002448129500
2016-04-284450.004480.004325.004325.006987003066282500
2016-04-274320.004445.004320.004410.008273003647524500
2016-04-264185.004335.004185.004280.006757002893160500
2016-04-254290.004290.004175.004180.003801001601499000
2016-04-224275.004305.004210.004260.005050002146854500
2016-04-214285.004295.004245.004275.004285001830017000
2016-04-204250.004260.004225.004240.003198001356094500
2016-04-194245.004265.004205.004225.003343001415388500
2016-04-184135.004175.004085.004145.004286001774094500
2016-04-154210.004260.004210.004240.003388001435338000
2016-04-144205.004290.004155.004280.005331002260588500
2016-04-134175.004175.004120.004140.005438002250914000
2016-04-124120.004160.004095.004115.005710002349470500
2016-04-114205.004215.004115.004155.004021001670584000
2016-04-084110.004240.004095.004190.007522003140910000
2016-04-074080.004160.004030.004125.006160002530314000
2016-04-064110.004170.004095.004125.007207002977352500
2016-04-054205.004265.004140.004140.006545002742900500
2016-04-044220.004260.004170.004205.008354003521031500
2016-04-014420.004425.004215.004230.0010722004590917500
2016-03-314550.004555.004440.004470.007482003357593500
2016-03-304590.004655.004550.004555.004647002132868500
2016-03-294640.004665.004580.004615.004532002092995500
2016-03-284655.004695.004610.004675.003829001783136500
2016-03-254635.004660.004580.004610.003051001407436500
2016-03-244620.004665.004610.004620.005013002320396000
2016-03-234565.004630.004560.004610.003674001692438000
2016-03-224575.004605.004520.004550.004556002074438500
2016-03-184600.004620.004490.004530.005906002676229000
2016-03-174740.004760.004605.004635.004085001906157500
2016-03-164645.004750.004640.004675.005631002642033000
2016-03-154675.004745.004580.004620.008602003985328000
2016-03-144675.004690.004615.004670.004561002129035000
2016-03-114605.004685.004535.004635.008219003805071500
2016-03-104590.004640.004560.004610.003843001771126000
2016-03-094525.004580.004490.004520.005228002366951500
2016-03-084600.004625.004435.004485.008124003648199000
2016-03-074705.004705.004600.004635.003415001584883500
2016-03-044825.004845.004715.004750.004814002292375000
2016-03-034845.004875.004745.004815.005724002749028000
2016-03-024695.004815.004650.004790.004916002338138500
2016-03-014575.004625.004545.004595.003479001595556500
2016-02-294755.004760.004560.004570.004600002122386000
2016-02-264650.004720.004645.004695.005295002485950000
2016-02-254500.004625.004500.004600.003840001762239000
2016-02-244545.004580.004465.004520.004010001812763000
2016-02-234670.004670.004525.004550.005714002609103500
2016-02-224505.004680.004505.004645.005414002510712000
2016-02-194470.004570.004430.004495.006511002921126000
2016-02-184530.004580.004475.004495.004088001846025000
2016-02-174430.004525.004380.004450.005858002604583000
2016-02-164500.004540.004405.004420.006237002777773000
2016-02-154445.004560.004420.004535.009817004406584000
2016-02-124450.004450.004265.004365.0014435006335181500
2016-02-104715.004755.004525.004615.007056003247722000
2016-02-094790.004865.004730.004745.007389003528020500
2016-02-084850.004990.004820.004965.005196002557646500
2016-02-055000.005030.004855.004945.006725003303304000
2016-02-045130.005150.004985.005080.008246004177276500
2016-02-034950.005200.004925.005160.0013808007045704000
2016-02-025090.005200.004815.004990.0014616007308726500
2016-02-014985.005150.004960.005150.008695004408720500
2016-01-294900.004980.004795.004945.0013072006427906000
2016-01-284745.004900.004720.004830.005941002882666000
2016-01-274765.004810.004690.004785.004188001993665500
2016-01-264690.004800.004670.004695.006686003162434000
2016-01-254590.004770.004535.004735.009776004597918000
2016-01-224555.004560.004400.004535.007555003395641000
2016-01-214465.004530.004345.004350.007079003152652500
2016-01-204550.004675.004450.004470.008721003958019000
2016-01-194575.004590.004460.004495.005253002363793500
2016-01-184420.004570.004405.004550.003300001487835500
2016-01-154630.004645.004500.004535.003692001685010000
2016-01-144550.004650.004475.004555.004752002156344500
2016-01-134655.004675.004595.004675.004388002038450500
2016-01-124635.004760.004590.004600.008558003986396000
2016-01-084710.004800.004655.004705.004783002259916500
2016-01-074745.004825.004685.004755.006012002851695500
2016-01-064815.004840.004735.004790.007501003585886500
2016-01-054890.004920.004760.004820.008307004004834000
2016-01-045040.005080.004910.004925.005698002831053500
2015-12-305080.005140.005060.005140.004325002210080000
2015-12-294945.005090.004930.005070.005118002577647500
2015-12-285020.005050.004910.004950.003376001671331500
2015-12-255000.005030.004970.005020.002240001121178500
2015-12-245070.005100.004980.004995.002954001486717000
2015-12-224980.005040.004930.005020.003866001935199500
2015-12-214955.005030.004900.005000.005778002870986500
2015-12-185020.005070.004955.004955.007822003909691000
2015-12-175010.005080.005000.005050.004884002465364000
2015-12-164920.004960.004850.004910.006055002962737500
2015-12-154950.004980.004840.004850.004260002088183000
2015-12-144960.005010.004935.005000.003604001792535000
2015-12-115050.005100.005030.005090.005333002704875000
2015-12-104980.005060.004975.005030.004246002135122000
2015-12-095000.005100.004990.005050.005928002983039500
2015-12-085040.005120.005020.005040.005414002740925000
2015-12-075020.005050.004970.004985.006272003135422500
2015-12-045040.005090.004925.004935.008712004341442000
2015-12-035130.005140.005080.005120.002241001146114000
2015-12-025170.005190.005100.005140.005720002937519000
2015-12-015060.005180.005040.005180.006073003121052000
2015-11-305100.005130.005010.005090.0014748007474165000
2015-11-275140.005160.005090.005130.008238004225498000
2015-11-265070.005130.005060.005080.006043003077353000

   ※ 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