3904 (株)カヤック の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 872 | 894 | 865 | 865 | 96,500 | 865 |
| 2022-12-29 | 863 | 892 | 852 | 872 | 87,900 | 872 |
| 2022-12-28 | 885 | 886 | 866 | 873 | 82,800 | 873 |
| 2022-12-27 | 878 | 902 | 872 | 884 | 102,300 | 884 |
| 2022-12-26 | 880 | 882 | 855 | 879 | 84,100 | 879 |
| 2022-12-23 | 900 | 901 | 873 | 875 | 170,900 | 875 |
| 2022-12-22 | 932 | 933 | 900 | 900 | 138,900 | 900 |
| 2022-12-21 | 931 | 943 | 917 | 926 | 129,700 | 926 |
| 2022-12-20 | 991 | 1,003 | 920 | 931 | 333,700 | 931 |
| 2022-12-19 | 1,029 | 1,030 | 994 | 998 | 253,900 | 998 |
| 2022-12-16 | 1,016 | 1,134 | 1,016 | 1,059 | 746,700 | 1,059 |
| 2022-12-15 | 1,030 | 1,046 | 1,009 | 1,012 | 189,200 | 1,012 |
| 2022-12-14 | 1,014 | 1,061 | 997 | 1,040 | 362,000 | 1,040 |
| 2022-12-13 | 1,001 | 1,018 | 988 | 992 | 240,200 | 992 |
| 2022-12-12 | 1,018 | 1,038 | 998 | 1,010 | 261,500 | 1,010 |
| 2022-12-09 | 1,061 | 1,069 | 1,032 | 1,037 | 245,000 | 1,037 |
| 2022-12-08 | 1,081 | 1,084 | 1,034 | 1,053 | 252,400 | 1,053 |
| 2022-12-07 | 1,089 | 1,127 | 1,080 | 1,081 | 232,200 | 1,081 |
| 2022-12-06 | 1,130 | 1,162 | 1,092 | 1,094 | 558,500 | 1,094 |
| 2022-12-05 | 1,233 | 1,235 | 1,116 | 1,123 | 1,225,400 | 1,123 |
| 2022-12-02 | 1,468 | 1,473 | 1,285 | 1,290 | 3,212,300 | 1,290 |
| 2022-12-01 | 1,354 | 1,497 | 1,256 | 1,445 | 3,547,500 | 1,445 |
| 2022-11-30 | 1,621 | 1,636 | 1,323 | 1,380 | 3,358,000 | 1,380 |
| 2022-11-29 | 1,449 | 1,557 | 1,432 | 1,550 | 746,800 | 1,550 |
| 2022-11-28 | 1,483 | 1,507 | 1,395 | 1,419 | 565,700 | 1,419 |
| 2022-11-25 | 1,551 | 1,590 | 1,505 | 1,522 | 538,800 | 1,522 |
| 2022-11-24 | 1,569 | 1,570 | 1,422 | 1,511 | 881,400 | 1,511 |
| 2022-11-22 | 1,555 | 1,605 | 1,531 | 1,575 | 702,400 | 1,575 |
| 2022-11-21 | 1,520 | 1,629 | 1,495 | 1,514 | 1,316,100 | 1,514 |
| 2022-11-18 | 1,461 | 1,506 | 1,421 | 1,469 | 452,000 | 1,469 |
| 2022-11-17 | 1,469 | 1,499 | 1,401 | 1,478 | 1,107,100 | 1,478 |
| 2022-11-16 | 1,310 | 1,548 | 1,307 | 1,516 | 1,222,700 | 1,516 |
| 2022-11-15 | 1,225 | 1,425 | 1,214 | 1,298 | 1,074,000 | 1,298 |
| 2022-11-14 | 1,245 | 1,300 | 1,230 | 1,281 | 424,200 | 1,281 |
| 2022-11-11 | 1,225 | 1,248 | 1,169 | 1,233 | 500,700 | 1,233 |
| 2022-11-10 | 1,123 | 1,300 | 1,110 | 1,214 | 1,596,500 | 1,214 |
| 2022-11-09 | 1,125 | 1,199 | 1,105 | 1,142 | 702,100 | 1,142 |
| 2022-11-08 | 1,094 | 1,185 | 1,032 | 1,065 | 1,154,900 | 1,065 |
| 2022-11-07 | 1,055 | 1,094 | 1,037 | 1,094 | 319,800 | 1,094 |
| 2022-11-04 | 919 | 950 | 902 | 944 | 208,500 | 944 |
| 2022-11-02 | 860 | 909 | 859 | 889 | 190,200 | 889 |
| 2022-11-01 | 848 | 851 | 840 | 840 | 33,200 | 840 |
| 2022-10-31 | 883 | 884 | 830 | 851 | 99,200 | 851 |
| 2022-10-28 | 875 | 887 | 865 | 874 | 59,500 | 874 |
| 2022-10-27 | 879 | 909 | 866 | 889 | 196,200 | 889 |
| 2022-10-26 | 899 | 925 | 842 | 857 | 512,700 | 857 |
| 2022-10-25 | 817 | 824 | 802 | 802 | 39,000 | 802 |
| 2022-10-24 | 791 | 801 | 786 | 788 | 10,900 | 788 |
| 2022-10-21 | 774 | 801 | 774 | 789 | 28,500 | 789 |
| 2022-10-20 | 760 | 776 | 756 | 774 | 12,000 | 774 |
| 2022-10-19 | 773 | 788 | 760 | 761 | 31,800 | 761 |
| 2022-10-18 | 760 | 769 | 757 | 769 | 11,800 | 769 |
| 2022-10-17 | 730 | 754 | 730 | 754 | 15,000 | 754 |
| 2022-10-14 | 738 | 742 | 734 | 737 | 14,900 | 737 |
| 2022-10-13 | 736 | 736 | 727 | 727 | 12,500 | 727 |
| 2022-10-12 | 738 | 744 | 731 | 731 | 13,100 | 731 |
| 2022-10-11 | 745 | 749 | 730 | 741 | 47,400 | 741 |
| 2022-10-07 | 767 | 777 | 758 | 759 | 14,800 | 759 |
| 2022-10-06 | 773 | 780 | 770 | 775 | 37,900 | 775 |
| 2022-10-05 | 775 | 780 | 767 | 773 | 23,600 | 773 |
| 2022-10-04 | 751 | 770 | 751 | 769 | 38,400 | 769 |
| 2022-10-03 | 751 | 751 | 730 | 744 | 21,400 | 744 |
| 2022-09-30 | 752 | 754 | 729 | 745 | 32,000 | 745 |
| 2022-09-29 | 770 | 777 | 748 | 753 | 51,500 | 753 |
| 2022-09-28 | 777 | 778 | 745 | 750 | 66,100 | 750 |
| 2022-09-27 | 789 | 796 | 778 | 778 | 23,900 | 778 |
| 2022-09-26 | 808 | 810 | 784 | 786 | 33,800 | 786 |
| 2022-09-22 | 800 | 817 | 798 | 817 | 26,900 | 817 |
| 2022-09-21 | 819 | 820 | 805 | 809 | 20,000 | 809 |
| 2022-09-20 | 824 | 834 | 815 | 827 | 19,300 | 827 |
| 2022-09-16 | 838 | 842 | 803 | 814 | 52,000 | 814 |
| 2022-09-15 | 847 | 852 | 834 | 848 | 23,300 | 848 |
| 2022-09-14 | 833 | 847 | 833 | 844 | 19,100 | 844 |
| 2022-09-13 | 859 | 859 | 847 | 855 | 19,800 | 855 |
| 2022-09-12 | 856 | 856 | 848 | 855 | 15,700 | 855 |
| 2022-09-09 | 846 | 854 | 841 | 849 | 29,500 | 849 |
| 2022-09-08 | 836 | 840 | 826 | 840 | 21,900 | 840 |
| 2022-09-07 | 840 | 840 | 818 | 821 | 26,300 | 821 |
| 2022-09-06 | 840 | 850 | 835 | 842 | 16,900 | 842 |
| 2022-09-05 | 835 | 840 | 831 | 840 | 8,200 | 840 |
| 2022-09-02 | 841 | 846 | 827 | 838 | 36,600 | 838 |
| 2022-09-01 | 861 | 861 | 845 | 846 | 31,100 | 846 |
| 2022-08-31 | 857 | 870 | 851 | 870 | 23,900 | 870 |
| 2022-08-30 | 864 | 868 | 856 | 861 | 33,700 | 861 |
| 2022-08-29 | 878 | 878 | 864 | 865 | 69,700 | 865 |
| 2022-08-26 | 893 | 910 | 889 | 900 | 50,900 | 900 |
| 2022-08-25 | 892 | 900 | 892 | 897 | 17,700 | 897 |
| 2022-08-24 | 891 | 899 | 884 | 890 | 30,400 | 890 |
| 2022-08-23 | 888 | 895 | 885 | 891 | 27,300 | 891 |
| 2022-08-22 | 901 | 901 | 889 | 900 | 32,500 | 900 |
| 2022-08-19 | 915 | 938 | 904 | 911 | 123,700 | 911 |
| 2022-08-18 | 892 | 893 | 875 | 893 | 47,000 | 893 |
| 2022-08-17 | 901 | 911 | 896 | 896 | 61,900 | 896 |
| 2022-08-16 | 889 | 916 | 878 | 900 | 183,300 | 900 |
| 2022-08-15 | 920 | 946 | 919 | 946 | 175,500 | 946 |
| 2022-08-12 | 905 | 920 | 903 | 906 | 42,200 | 906 |
| 2022-08-10 | 893 | 898 | 887 | 897 | 19,900 | 897 |
| 2022-08-09 | 890 | 907 | 884 | 893 | 27,200 | 893 |
| 2022-08-08 | 887 | 891 | 878 | 888 | 23,300 | 888 |
| 2022-08-05 | 890 | 900 | 881 | 898 | 20,500 | 898 |
| 2022-08-04 | 897 | 897 | 879 | 890 | 14,200 | 890 |
| 2022-08-03 | 890 | 896 | 883 | 891 | 9,500 | 891 |
| 2022-08-02 | 888 | 897 | 888 | 890 | 10,300 | 890 |
| 2022-08-01 | 898 | 899 | 885 | 895 | 13,400 | 895 |
| 2022-07-29 | 907 | 917 | 886 | 897 | 22,900 | 897 |
| 2022-07-28 | 915 | 917 | 894 | 896 | 31,200 | 896 |
| 2022-07-27 | 914 | 917 | 901 | 910 | 18,100 | 910 |
| 2022-07-26 | 909 | 914 | 895 | 914 | 16,000 | 914 |
| 2022-07-25 | 923 | 923 | 903 | 909 | 20,700 | 909 |
| 2022-07-22 | 925 | 929 | 910 | 923 | 23,600 | 923 |
| 2022-07-21 | 919 | 934 | 901 | 925 | 40,700 | 925 |
| 2022-07-20 | 906 | 931 | 900 | 919 | 37,600 | 919 |
| 2022-07-19 | 877 | 920 | 877 | 900 | 62,100 | 900 |
| 2022-07-15 | 883 | 883 | 865 | 872 | 13,500 | 872 |
| 2022-07-14 | 861 | 881 | 851 | 872 | 28,800 | 872 |
| 2022-07-13 | 886 | 892 | 860 | 865 | 27,800 | 865 |
| 2022-07-12 | 855 | 882 | 850 | 858 | 34,500 | 858 |
| 2022-07-11 | 866 | 879 | 858 | 858 | 25,700 | 858 |
| 2022-07-08 | 866 | 884 | 854 | 865 | 37,100 | 865 |
| 2022-07-07 | 851 | 884 | 851 | 866 | 23,400 | 866 |
| 2022-07-06 | 845 | 869 | 843 | 857 | 35,800 | 857 |
| 2022-07-05 | 818 | 836 | 817 | 830 | 21,700 | 830 |
| 2022-07-04 | 837 | 837 | 805 | 817 | 22,000 | 817 |
| 2022-07-01 | 835 | 835 | 803 | 822 | 39,500 | 822 |
| 2022-06-30 | 845 | 847 | 834 | 834 | 19,900 | 834 |
| 2022-06-29 | 850 | 852 | 842 | 844 | 21,400 | 844 |
| 2022-06-28 | 853 | 862 | 836 | 858 | 38,800 | 858 |
| 2022-06-27 | 870 | 870 | 841 | 853 | 28,800 | 853 |
| 2022-06-24 | 848 | 863 | 831 | 862 | 35,600 | 862 |
| 2022-06-23 | 820 | 845 | 817 | 840 | 39,100 | 840 |
| 2022-06-22 | 854 | 855 | 800 | 815 | 63,000 | 815 |
| 2022-06-21 | 816 | 864 | 802 | 839 | 145,600 | 839 |
| 2022-06-20 | 794 | 849 | 767 | 801 | 188,600 | 801 |
| 2022-06-17 | 789 | 791 | 770 | 786 | 70,700 | 786 |
| 2022-06-16 | 822 | 830 | 804 | 804 | 37,600 | 804 |
| 2022-06-15 | 848 | 871 | 813 | 815 | 58,500 | 815 |
| 2022-06-14 | 868 | 886 | 824 | 848 | 98,600 | 848 |
| 2022-06-13 | 881 | 895 | 869 | 885 | 63,000 | 885 |
| 2022-06-10 | 890 | 924 | 886 | 904 | 55,700 | 904 |
| 2022-06-09 | 891 | 909 | 883 | 898 | 33,500 | 898 |
| 2022-06-08 | 910 | 910 | 896 | 906 | 37,300 | 906 |
| 2022-06-07 | 908 | 928 | 900 | 903 | 36,300 | 903 |
| 2022-06-06 | 880 | 908 | 870 | 902 | 39,000 | 902 |
| 2022-06-03 | 898 | 905 | 887 | 889 | 32,400 | 889 |
| 2022-06-02 | 911 | 921 | 890 | 895 | 53,200 | 895 |
| 2022-06-01 | 937 | 944 | 911 | 911 | 64,900 | 911 |
| 2022-05-31 | 933 | 945 | 929 | 937 | 20,900 | 937 |
| 2022-05-30 | 931 | 945 | 920 | 937 | 49,700 | 937 |
| 2022-05-27 | 950 | 957 | 934 | 937 | 31,500 | 937 |
| 2022-05-26 | 914 | 951 | 913 | 949 | 49,300 | 949 |
| 2022-05-25 | 943 | 943 | 911 | 918 | 59,200 | 918 |
| 2022-05-24 | 1,000 | 1,029 | 952 | 953 | 264,900 | 953 |
| 2022-05-23 | 940 | 958 | 937 | 955 | 55,800 | 955 |
| 2022-05-20 | 930 | 938 | 916 | 927 | 47,400 | 927 |
| 2022-05-19 | 883 | 918 | 881 | 915 | 36,500 | 915 |
| 2022-05-18 | 885 | 920 | 885 | 908 | 58,500 | 908 |
| 2022-05-17 | 875 | 898 | 866 | 887 | 37,000 | 887 |
| 2022-05-16 | 902 | 914 | 858 | 872 | 100,000 | 872 |
| 2022-05-13 | 915 | 997 | 896 | 898 | 183,000 | 898 |
| 2022-05-12 | 937 | 969 | 923 | 926 | 77,000 | 926 |
| 2022-05-11 | 940 | 954 | 908 | 952 | 47,400 | 952 |
| 2022-05-10 | 920 | 947 | 883 | 940 | 79,200 | 940 |
| 2022-05-09 | 968 | 968 | 921 | 935 | 82,100 | 935 |
| 2022-05-06 | 955 | 987 | 940 | 968 | 64,500 | 968 |
| 2022-05-02 | 931 | 959 | 921 | 956 | 31,800 | 956 |
| 2022-04-28 | 946 | 956 | 921 | 931 | 59,000 | 931 |
| 2022-04-27 | 931 | 939 | 916 | 931 | 53,200 | 931 |
| 2022-04-26 | 931 | 970 | 921 | 960 | 76,800 | 960 |
| 2022-04-25 | 941 | 954 | 915 | 916 | 60,700 | 916 |
| 2022-04-22 | 903 | 991 | 900 | 965 | 156,800 | 965 |
| 2022-04-21 | 976 | 1,027 | 908 | 913 | 202,600 | 913 |
| 2022-04-20 | 940 | 979 | 919 | 970 | 86,800 | 970 |
| 2022-04-19 | 925 | 948 | 892 | 944 | 69,700 | 944 |
| 2022-04-18 | 933 | 941 | 912 | 915 | 44,900 | 915 |
| 2022-04-15 | 967 | 978 | 926 | 938 | 105,300 | 938 |
| 2022-04-14 | 1,006 | 1,006 | 954 | 986 | 120,000 | 986 |
| 2022-04-13 | 942 | 1,010 | 941 | 1,009 | 130,200 | 1,009 |
| 2022-04-12 | 906 | 949 | 898 | 939 | 115,400 | 939 |
| 2022-04-11 | 931 | 932 | 892 | 896 | 112,400 | 896 |
| 2022-04-08 | 1,041 | 1,046 | 924 | 955 | 304,600 | 955 |
| 2022-04-07 | 970 | 1,050 | 952 | 1,030 | 381,200 | 1,030 |
| 2022-04-06 | 920 | 1,011 | 920 | 990 | 434,500 | 990 |
| 2022-04-05 | 858 | 910 | 858 | 910 | 125,400 | 910 |
| 2022-04-04 | 860 | 866 | 842 | 853 | 96,800 | 853 |
| 2022-04-01 | 810 | 836 | 806 | 832 | 42,100 | 832 |
| 2022-03-31 | 811 | 833 | 802 | 825 | 49,400 | 825 |
| 2022-03-30 | 768 | 820 | 757 | 816 | 101,000 | 816 |
| 2022-03-29 | 749 | 761 | 748 | 754 | 12,300 | 754 |
| 2022-03-28 | 773 | 773 | 743 | 744 | 19,700 | 744 |
| 2022-03-25 | 755 | 759 | 745 | 758 | 28,100 | 758 |
| 2022-03-24 | 736 | 759 | 732 | 748 | 17,400 | 748 |
| 2022-03-23 | 745 | 745 | 734 | 745 | 25,000 | 745 |
| 2022-03-22 | 751 | 765 | 733 | 733 | 34,800 | 733 |
| 2022-03-18 | 743 | 753 | 722 | 751 | 18,600 | 751 |
| 2022-03-17 | 759 | 767 | 737 | 744 | 33,500 | 744 |
| 2022-03-16 | 737 | 740 | 715 | 737 | 25,700 | 737 |
| 2022-03-15 | 695 | 719 | 686 | 711 | 19,600 | 711 |
| 2022-03-14 | 695 | 698 | 681 | 685 | 18,200 | 685 |
| 2022-03-11 | 696 | 701 | 680 | 689 | 16,500 | 689 |
| 2022-03-10 | 732 | 739 | 691 | 704 | 32,100 | 704 |
| 2022-03-09 | 708 | 708 | 689 | 695 | 7,400 | 695 |
| 2022-03-08 | 679 | 710 | 679 | 688 | 61,100 | 688 |
| 2022-03-07 | 700 | 715 | 668 | 691 | 55,800 | 691 |
| 2022-03-04 | 773 | 773 | 719 | 733 | 54,300 | 733 |
| 2022-03-03 | 786 | 805 | 775 | 784 | 35,900 | 784 |
| 2022-03-02 | 767 | 788 | 749 | 786 | 45,600 | 786 |
| 2022-03-01 | 745 | 767 | 738 | 767 | 76,100 | 767 |
| 2022-02-28 | 725 | 749 | 711 | 741 | 23,500 | 741 |
| 2022-02-25 | 710 | 729 | 710 | 725 | 21,500 | 725 |
| 2022-02-24 | 729 | 729 | 685 | 700 | 35,100 | 700 |
| 2022-02-22 | 736 | 759 | 715 | 729 | 41,200 | 729 |
| 2022-02-21 | 747 | 754 | 732 | 744 | 31,700 | 744 |
| 2022-02-18 | 728 | 741 | 721 | 740 | 15,700 | 740 |
| 2022-02-17 | 737 | 758 | 722 | 741 | 40,400 | 741 |
| 2022-02-16 | 738 | 762 | 725 | 730 | 85,600 | 730 |
| 2022-02-15 | 720 | 750 | 709 | 750 | 148,600 | 750 |
| 2022-02-14 | 653 | 653 | 639 | 650 | 11,300 | 650 |
| 2022-02-10 | 649 | 656 | 639 | 653 | 11,300 | 653 |
| 2022-02-09 | 639 | 643 | 632 | 634 | 6,400 | 634 |
| 2022-02-08 | 646 | 654 | 627 | 633 | 24,200 | 633 |
| 2022-02-07 | 649 | 649 | 635 | 636 | 4,800 | 636 |
| 2022-02-04 | 644 | 650 | 633 | 645 | 8,200 | 645 |
| 2022-02-03 | 649 | 659 | 640 | 643 | 10,800 | 643 |
| 2022-02-02 | 643 | 659 | 641 | 649 | 16,000 | 649 |
| 2022-02-01 | 631 | 655 | 622 | 628 | 22,000 | 628 |
| 2022-01-31 | 621 | 638 | 621 | 632 | 6,000 | 632 |
| 2022-01-28 | 620 | 628 | 620 | 624 | 10,800 | 624 |
| 2022-01-27 | 640 | 645 | 615 | 620 | 20,600 | 620 |
| 2022-01-26 | 620 | 644 | 620 | 635 | 21,700 | 635 |
| 2022-01-25 | 654 | 656 | 622 | 629 | 27,200 | 629 |
| 2022-01-24 | 655 | 660 | 651 | 656 | 6,000 | 656 |
| 2022-01-21 | 656 | 661 | 651 | 655 | 9,400 | 655 |
| 2022-01-20 | 657 | 663 | 650 | 663 | 12,000 | 663 |
| 2022-01-19 | 645 | 657 | 640 | 648 | 10,500 | 648 |
| 2022-01-18 | 640 | 663 | 640 | 650 | 18,400 | 650 |
| 2022-01-17 | 644 | 645 | 635 | 639 | 18,200 | 639 |
| 2022-01-14 | 661 | 662 | 646 | 647 | 22,700 | 647 |
| 2022-01-13 | 655 | 662 | 655 | 660 | 3,000 | 660 |
| 2022-01-12 | 662 | 662 | 655 | 655 | 5,700 | 655 |
| 2022-01-11 | 656 | 662 | 647 | 652 | 10,300 | 652 |
| 2022-01-07 | 660 | 660 | 638 | 651 | 24,700 | 651 |
| 2022-01-06 | 664 | 664 | 647 | 649 | 35,900 | 649 |
| 2022-01-05 | 671 | 671 | 660 | 665 | 20,300 | 665 |
| 2022-01-04 | 675 | 679 | 668 | 671 | 12,000 | 671 |
分割・併合履歴 ： [2016-06-28]1株→2株