[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 
2017-04-243875.003925.003865.003905.004930001922384000
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
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

   ※ 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