7242 カヤバ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 174 | 176 | 172 | 173 | 160,000 | 1,730 |
| 2000-12-28 | 178 | 178 | 173 | 177 | 414,000 | 1,770 |
| 2000-12-27 | 173 | 174 | 172 | 173 | 130,000 | 1,730 |
| 2000-12-26 | 175 | 176 | 170 | 173 | 175,000 | 1,730 |
| 2000-12-25 | 175 | 175 | 171 | 175 | 201,000 | 1,750 |
| 2000-12-22 | 172 | 173 | 168 | 170 | 630,000 | 1,700 |
| 2000-12-21 | 166 | 172 | 166 | 172 | 296,000 | 1,720 |
| 2000-12-20 | 172 | 176 | 165 | 173 | 1,437,000 | 1,730 |
| 2000-12-19 | 178 | 178 | 171 | 171 | 365,000 | 1,710 |
| 2000-12-18 | 178 | 181 | 178 | 179 | 176,000 | 1,790 |
| 2000-12-15 | 179 | 180 | 178 | 178 | 161,000 | 1,780 |
| 2000-12-14 | 185 | 185 | 180 | 180 | 829,000 | 1,800 |
| 2000-12-13 | 184 | 185 | 181 | 185 | 401,000 | 1,850 |
| 2000-12-12 | 182 | 185 | 180 | 180 | 1,175,000 | 1,800 |
| 2000-12-11 | 181 | 182 | 179 | 182 | 152,000 | 1,820 |
| 2000-12-08 | 176 | 180 | 175 | 178 | 464,000 | 1,780 |
| 2000-12-07 | 179 | 179 | 177 | 178 | 119,000 | 1,780 |
| 2000-12-06 | 186 | 186 | 179 | 179 | 321,000 | 1,790 |
| 2000-12-05 | 183 | 185 | 179 | 179 | 575,000 | 1,790 |
| 2000-12-04 | 186 | 191 | 182 | 182 | 542,000 | 1,820 |
| 2000-12-01 | 186 | 186 | 181 | 181 | 749,000 | 1,810 |
| 2000-11-30 | 175 | 181 | 174 | 181 | 453,000 | 1,810 |
| 2000-11-29 | 178 | 178 | 174 | 174 | 132,000 | 1,740 |
| 2000-11-28 | 180 | 181 | 176 | 176 | 328,000 | 1,760 |
| 2000-11-27 | 180 | 180 | 177 | 178 | 195,000 | 1,780 |
| 2000-11-24 | 176 | 179 | 175 | 176 | 325,000 | 1,760 |
| 2000-11-22 | 174 | 174 | 172 | 174 | 196,000 | 1,740 |
| 2000-11-21 | 172 | 175 | 167 | 175 | 227,000 | 1,750 |
| 2000-11-20 | 172 | 174 | 171 | 174 | 36,000 | 1,740 |
| 2000-11-17 | 172 | 175 | 170 | 170 | 153,000 | 1,700 |
| 2000-11-16 | 173 | 175 | 172 | 172 | 143,000 | 1,720 |
| 2000-11-15 | 180 | 180 | 173 | 173 | 133,000 | 1,730 |
| 2000-11-14 | 180 | 180 | 178 | 178 | 26,000 | 1,780 |
| 2000-11-13 | 182 | 182 | 177 | 180 | 73,000 | 1,800 |
| 2000-11-10 | 180 | 186 | 179 | 182 | 99,000 | 1,820 |
| 2000-11-09 | 184 | 186 | 183 | 183 | 128,000 | 1,830 |
| 2000-11-08 | 179 | 185 | 179 | 183 | 108,000 | 1,830 |
| 2000-11-07 | 183 | 183 | 180 | 180 | 151,000 | 1,800 |
| 2000-11-06 | 175 | 184 | 175 | 181 | 281,000 | 1,810 |
| 2000-11-02 | 175 | 175 | 174 | 175 | 138,000 | 1,750 |
| 2000-11-01 | 175 | 177 | 173 | 177 | 71,000 | 1,770 |
| 2000-10-31 | 178 | 178 | 172 | 175 | 114,000 | 1,750 |
| 2000-10-30 | 180 | 180 | 174 | 175 | 144,000 | 1,750 |
| 2000-10-27 | 178 | 179 | 177 | 178 | 113,000 | 1,780 |
| 2000-10-26 | 176 | 179 | 173 | 179 | 139,000 | 1,790 |
| 2000-10-25 | 182 | 182 | 178 | 180 | 194,000 | 1,800 |
| 2000-10-24 | 175 | 180 | 175 | 179 | 155,000 | 1,790 |
| 2000-10-23 | 171 | 179 | 171 | 173 | 256,000 | 1,730 |
| 2000-10-20 | 183 | 189 | 181 | 184 | 107,000 | 1,840 |
| 2000-10-19 | 183 | 183 | 178 | 178 | 114,000 | 1,780 |
| 2000-10-18 | 186 | 186 | 181 | 182 | 54,000 | 1,820 |
| 2000-10-17 | 188 | 188 | 181 | 188 | 149,000 | 1,880 |
| 2000-10-16 | 190 | 190 | 186 | 186 | 151,000 | 1,860 |
| 2000-10-13 | 190 | 192 | 185 | 186 | 175,000 | 1,860 |
| 2000-10-12 | 195 | 196 | 193 | 195 | 134,000 | 1,950 |
| 2000-10-11 | 193 | 193 | 190 | 193 | 100,000 | 1,930 |
| 2000-10-10 | 198 | 198 | 191 | 193 | 152,000 | 1,930 |
| 2000-10-06 | 200 | 201 | 198 | 198 | 49,000 | 1,980 |
| 2000-10-05 | 196 | 200 | 196 | 199 | 55,000 | 1,990 |
| 2000-10-04 | 201 | 204 | 198 | 204 | 44,000 | 2,040 |
| 2000-10-03 | 200 | 202 | 198 | 202 | 67,000 | 2,020 |
| 2000-10-02 | 200 | 204 | 199 | 204 | 68,000 | 2,040 |
| 2000-09-29 | 203 | 205 | 200 | 200 | 103,000 | 2,000 |
| 2000-09-28 | 205 | 205 | 200 | 200 | 63,000 | 2,000 |
| 2000-09-27 | 201 | 206 | 200 | 206 | 74,000 | 2,060 |
| 2000-09-26 | 201 | 206 | 201 | 201 | 36,000 | 2,010 |
| 2000-09-25 | 211 | 211 | 200 | 205 | 234,000 | 2,050 |
| 2000-09-22 | 201 | 203 | 200 | 201 | 136,000 | 2,010 |
| 2000-09-21 | 198 | 209 | 198 | 209 | 117,000 | 2,090 |
| 2000-09-20 | 207 | 208 | 201 | 208 | 137,000 | 2,080 |
| 2000-09-19 | 200 | 207 | 195 | 207 | 145,000 | 2,070 |
| 2000-09-18 | 200 | 200 | 195 | 198 | 57,000 | 1,980 |
| 2000-09-14 | 196 | 199 | 195 | 195 | 93,000 | 1,950 |
| 2000-09-13 | 196 | 200 | 196 | 199 | 65,000 | 1,990 |
| 2000-09-12 | 201 | 201 | 196 | 196 | 76,000 | 1,960 |
| 2000-09-11 | 200 | 200 | 195 | 200 | 309,000 | 2,000 |
| 2000-09-08 | 205 | 207 | 200 | 202 | 145,000 | 2,020 |
| 2000-09-07 | 208 | 210 | 203 | 210 | 113,000 | 2,100 |
| 2000-09-06 | 202 | 207 | 201 | 202 | 29,000 | 2,020 |
| 2000-09-05 | 202 | 207 | 201 | 207 | 69,000 | 2,070 |
| 2000-09-04 | 207 | 207 | 202 | 203 | 32,000 | 2,030 |
| 2000-09-01 | 203 | 209 | 202 | 207 | 106,000 | 2,070 |
| 2000-08-31 | 208 | 209 | 205 | 207 | 92,000 | 2,070 |
| 2000-08-30 | 212 | 214 | 209 | 213 | 46,000 | 2,130 |
| 2000-08-29 | 214 | 214 | 208 | 213 | 144,000 | 2,130 |
| 2000-08-28 | 224 | 224 | 218 | 219 | 172,000 | 2,190 |
| 2000-08-25 | 222 | 222 | 213 | 222 | 212,000 | 2,220 |
| 2000-08-24 | 215 | 220 | 215 | 219 | 275,000 | 2,190 |
| 2000-08-23 | 219 | 223 | 215 | 217 | 382,000 | 2,170 |
| 2000-08-22 | 211 | 219 | 210 | 219 | 347,000 | 2,190 |
| 2000-08-21 | 210 | 213 | 209 | 210 | 97,000 | 2,100 |
| 2000-08-18 | 205 | 213 | 205 | 210 | 228,000 | 2,100 |
| 2000-08-17 | 204 | 205 | 203 | 204 | 156,000 | 2,040 |
| 2000-08-16 | 200 | 203 | 197 | 203 | 107,000 | 2,030 |
| 2000-08-15 | 200 | 202 | 199 | 202 | 53,000 | 2,020 |
| 2000-08-14 | 203 | 203 | 200 | 203 | 37,000 | 2,030 |
| 2000-08-11 | 200 | 203 | 197 | 203 | 69,000 | 2,030 |
| 2000-08-10 | 196 | 201 | 196 | 201 | 180,000 | 2,010 |
| 2000-08-09 | 203 | 203 | 198 | 200 | 121,000 | 2,000 |
| 2000-08-08 | 205 | 205 | 200 | 201 | 63,000 | 2,010 |
| 2000-08-07 | 204 | 208 | 201 | 205 | 165,000 | 2,050 |
| 2000-08-04 | 210 | 211 | 205 | 209 | 292,000 | 2,090 |
| 2000-08-03 | 202 | 202 | 198 | 200 | 90,000 | 2,000 |
| 2000-08-02 | 204 | 204 | 199 | 201 | 101,000 | 2,010 |
| 2000-08-01 | 200 | 205 | 200 | 201 | 241,000 | 2,010 |
| 2000-07-31 | 203 | 214 | 190 | 200 | 336,000 | 2,000 |
| 2000-07-28 | 210 | 210 | 195 | 198 | 368,000 | 1,980 |
| 2000-07-27 | 211 | 211 | 202 | 205 | 226,000 | 2,050 |
| 2000-07-26 | 220 | 220 | 211 | 215 | 295,000 | 2,150 |
| 2000-07-25 | 205 | 206 | 202 | 205 | 201,000 | 2,050 |
| 2000-07-24 | 215 | 215 | 204 | 207 | 273,000 | 2,070 |
| 2000-07-21 | 218 | 219 | 215 | 217 | 215,000 | 2,170 |
| 2000-07-19 | 215 | 218 | 211 | 218 | 180,000 | 2,180 |
| 2000-07-18 | 230 | 232 | 219 | 220 | 271,000 | 2,200 |
| 2000-07-17 | 235 | 235 | 229 | 229 | 136,000 | 2,290 |
| 2000-07-14 | 228 | 232 | 225 | 230 | 412,000 | 2,300 |
| 2000-07-13 | 237 | 237 | 225 | 225 | 222,000 | 2,250 |
| 2000-07-12 | 240 | 240 | 231 | 233 | 325,000 | 2,330 |
| 2000-07-11 | 238 | 240 | 231 | 240 | 219,000 | 2,400 |
| 2000-07-10 | 240 | 240 | 231 | 235 | 153,000 | 2,350 |
| 2000-07-07 | 244 | 244 | 233 | 239 | 431,000 | 2,390 |
| 2000-07-06 | 230 | 245 | 225 | 244 | 443,000 | 2,440 |
| 2000-07-05 | 236 | 240 | 230 | 230 | 278,000 | 2,300 |
| 2000-07-04 | 244 | 245 | 236 | 236 | 429,000 | 2,360 |
| 2000-07-03 | 248 | 248 | 239 | 239 | 622,000 | 2,390 |
| 2000-06-30 | 245 | 245 | 235 | 239 | 537,000 | 2,390 |
| 2000-06-29 | 238 | 247 | 230 | 244 | 3,128,000 | 2,440 |
| 2000-06-28 | 219 | 232 | 219 | 228 | 1,930,000 | 2,280 |
| 2000-06-27 | 210 | 215 | 208 | 214 | 352,000 | 2,140 |
| 2000-06-26 | 210 | 210 | 205 | 210 | 222,000 | 2,100 |
| 2000-06-23 | 216 | 216 | 205 | 205 | 395,000 | 2,050 |
| 2000-06-22 | 219 | 220 | 212 | 215 | 439,000 | 2,150 |
| 2000-06-21 | 217 | 220 | 215 | 220 | 363,000 | 2,200 |
| 2000-06-20 | 219 | 225 | 218 | 222 | 936,000 | 2,220 |
| 2000-06-19 | 210 | 220 | 210 | 218 | 837,000 | 2,180 |
| 2000-06-16 | 209 | 215 | 204 | 213 | 468,000 | 2,130 |
| 2000-06-15 | 210 | 210 | 205 | 205 | 218,000 | 2,050 |
| 2000-06-14 | 218 | 219 | 208 | 210 | 327,000 | 2,100 |
| 2000-06-13 | 212 | 221 | 212 | 214 | 923,000 | 2,140 |
| 2000-06-12 | 215 | 215 | 209 | 213 | 505,000 | 2,130 |
| 2000-06-09 | 209 | 220 | 205 | 215 | 1,430,000 | 2,150 |
| 2000-06-08 | 199 | 209 | 198 | 209 | 822,000 | 2,090 |
| 2000-06-07 | 193 | 199 | 193 | 199 | 299,000 | 1,990 |
| 2000-06-06 | 198 | 198 | 193 | 195 | 236,000 | 1,950 |
| 2000-06-05 | 195 | 197 | 192 | 197 | 298,000 | 1,970 |
| 2000-06-02 | 195 | 196 | 190 | 195 | 330,000 | 1,950 |
| 2000-06-01 | 190 | 195 | 190 | 195 | 113,000 | 1,950 |
| 2000-05-31 | 195 | 195 | 191 | 195 | 109,000 | 1,950 |
| 2000-05-30 | 193 | 197 | 190 | 190 | 230,000 | 1,900 |
| 2000-05-29 | 199 | 199 | 189 | 194 | 127,000 | 1,940 |
| 2000-05-26 | 190 | 190 | 182 | 190 | 397,000 | 1,900 |
| 2000-05-25 | 200 | 200 | 185 | 189 | 1,116,000 | 1,890 |
| 2000-05-24 | 201 | 201 | 195 | 200 | 397,000 | 2,000 |
| 2000-05-23 | 199 | 200 | 195 | 200 | 219,000 | 2,000 |
| 2000-05-22 | 204 | 205 | 196 | 199 | 864,000 | 1,990 |
| 2000-05-19 | 193 | 194 | 189 | 191 | 166,000 | 1,910 |
| 2000-05-18 | 195 | 195 | 189 | 193 | 80,000 | 1,930 |
| 2000-05-17 | 199 | 200 | 192 | 192 | 169,000 | 1,920 |
| 2000-05-16 | 199 | 203 | 197 | 200 | 406,000 | 2,000 |
| 2000-05-15 | 188 | 205 | 188 | 190 | 854,000 | 1,900 |
| 2000-05-12 | 186 | 190 | 185 | 187 | 153,000 | 1,870 |
| 2000-05-11 | 188 | 188 | 180 | 185 | 129,000 | 1,850 |
| 2000-05-10 | 181 | 190 | 180 | 190 | 148,000 | 1,900 |
| 2000-05-09 | 182 | 187 | 182 | 187 | 82,000 | 1,870 |
| 2000-05-08 | 181 | 185 | 179 | 182 | 147,000 | 1,820 |
| 2000-05-02 | 188 | 189 | 180 | 185 | 120,000 | 1,850 |
| 2000-05-01 | 181 | 188 | 179 | 188 | 163,000 | 1,880 |
| 2000-04-28 | 194 | 194 | 181 | 181 | 282,000 | 1,810 |
| 2000-04-27 | 190 | 196 | 189 | 191 | 345,000 | 1,910 |
| 2000-04-26 | 190 | 194 | 188 | 190 | 257,000 | 1,900 |
| 2000-04-25 | 188 | 200 | 185 | 189 | 510,000 | 1,890 |
| 2000-04-24 | 181 | 187 | 181 | 186 | 184,000 | 1,860 |
| 2000-04-21 | 184 | 190 | 183 | 184 | 202,000 | 1,840 |
| 2000-04-20 | 191 | 191 | 183 | 184 | 172,000 | 1,840 |
| 2000-04-19 | 194 | 195 | 189 | 191 | 434,000 | 1,910 |
| 2000-04-18 | 190 | 195 | 185 | 192 | 309,000 | 1,920 |
| 2000-04-17 | 183 | 190 | 177 | 183 | 826,000 | 1,830 |
| 2000-04-14 | 208 | 208 | 202 | 203 | 835,000 | 2,030 |
| 2000-04-13 | 200 | 210 | 192 | 206 | 1,365,000 | 2,060 |
| 2000-04-12 | 201 | 211 | 191 | 200 | 3,350,000 | 2,000 |
| 2000-04-11 | 173 | 204 | 171 | 201 | 3,383,000 | 2,010 |
| 2000-04-10 | 172 | 172 | 165 | 169 | 280,000 | 1,690 |
| 2000-04-07 | 169 | 171 | 165 | 166 | 378,000 | 1,660 |
| 2000-04-06 | 168 | 169 | 166 | 167 | 364,000 | 1,670 |
| 2000-04-05 | 170 | 171 | 166 | 168 | 369,000 | 1,680 |
| 2000-04-04 | 175 | 175 | 169 | 170 | 427,000 | 1,700 |
| 2000-04-03 | 171 | 175 | 168 | 169 | 392,000 | 1,690 |
| 2000-03-31 | 178 | 180 | 171 | 171 | 75,000 | 1,710 |
| 2000-03-30 | 180 | 182 | 170 | 177 | 166,000 | 1,770 |
| 2000-03-29 | 180 | 183 | 179 | 181 | 308,000 | 1,810 |
| 2000-03-28 | 180 | 185 | 178 | 180 | 169,000 | 1,800 |
| 2000-03-27 | 190 | 190 | 176 | 178 | 272,000 | 1,780 |
| 2000-03-24 | 179 | 179 | 170 | 170 | 300,000 | 1,700 |
| 2000-03-23 | 165 | 173 | 164 | 172 | 317,000 | 1,720 |
| 2000-03-22 | 173 | 175 | 156 | 156 | 368,000 | 1,560 |
| 2000-03-21 | 177 | 179 | 172 | 172 | 121,000 | 1,720 |
| 2000-03-17 | 174 | 175 | 170 | 174 | 350,000 | 1,740 |
| 2000-03-16 | 170 | 171 | 169 | 170 | 245,000 | 1,700 |
| 2000-03-15 | 174 | 175 | 170 | 175 | 102,000 | 1,750 |
| 2000-03-14 | 175 | 178 | 172 | 175 | 200,000 | 1,750 |
| 2000-03-13 | 174 | 178 | 172 | 175 | 259,000 | 1,750 |
| 2000-03-10 | 163 | 171 | 163 | 171 | 380,000 | 1,710 |
| 2000-03-09 | 165 | 168 | 162 | 162 | 200,000 | 1,620 |
| 2000-03-08 | 163 | 168 | 162 | 165 | 292,000 | 1,650 |
| 2000-03-07 | 173 | 173 | 170 | 170 | 169,000 | 1,700 |
| 2000-03-06 | 172 | 174 | 170 | 171 | 153,000 | 1,710 |
| 2000-03-03 | 164 | 167 | 162 | 162 | 44,000 | 1,620 |
| 2000-03-02 | 165 | 170 | 160 | 163 | 136,000 | 1,630 |
| 2000-03-01 | 170 | 170 | 162 | 162 | 144,000 | 1,620 |
| 2000-02-29 | 165 | 170 | 160 | 160 | 82,000 | 1,600 |
| 2000-02-28 | 175 | 175 | 169 | 170 | 150,000 | 1,700 |
| 2000-02-25 | 157 | 170 | 157 | 165 | 141,000 | 1,650 |
| 2000-02-24 | 157 | 160 | 152 | 152 | 304,000 | 1,520 |
| 2000-02-23 | 155 | 158 | 152 | 155 | 123,000 | 1,550 |
| 2000-02-22 | 154 | 160 | 151 | 154 | 208,000 | 1,540 |
| 2000-02-21 | 159 | 160 | 154 | 154 | 231,000 | 1,540 |
| 2000-02-18 | 161 | 166 | 156 | 161 | 426,000 | 1,610 |
| 2000-02-17 | 172 | 172 | 158 | 159 | 348,000 | 1,590 |
| 2000-02-16 | 174 | 175 | 166 | 170 | 185,000 | 1,700 |
| 2000-02-15 | 174 | 185 | 171 | 171 | 104,000 | 1,710 |
| 2000-02-14 | 171 | 175 | 171 | 174 | 79,000 | 1,740 |
| 2000-02-10 | 171 | 175 | 171 | 171 | 111,000 | 1,710 |
| 2000-02-09 | 175 | 176 | 174 | 175 | 103,000 | 1,750 |
| 2000-02-08 | 175 | 181 | 174 | 174 | 85,000 | 1,740 |
| 2000-02-07 | 175 | 180 | 173 | 180 | 217,000 | 1,800 |
| 2000-02-04 | 175 | 180 | 175 | 175 | 214,000 | 1,750 |
| 2000-02-03 | 181 | 182 | 177 | 178 | 137,000 | 1,780 |
| 2000-02-02 | 177 | 182 | 176 | 181 | 203,000 | 1,810 |
| 2000-02-01 | 185 | 186 | 175 | 175 | 222,000 | 1,750 |
| 2000-01-31 | 184 | 187 | 180 | 183 | 94,000 | 1,830 |
| 2000-01-28 | 194 | 194 | 183 | 185 | 270,000 | 1,850 |
| 2000-01-27 | 191 | 193 | 187 | 189 | 81,000 | 1,890 |
| 2000-01-26 | 194 | 197 | 190 | 193 | 76,000 | 1,930 |
| 2000-01-25 | 196 | 198 | 190 | 190 | 406,000 | 1,900 |
| 2000-01-24 | 195 | 198 | 194 | 196 | 245,000 | 1,960 |
| 2000-01-21 | 195 | 196 | 191 | 193 | 226,000 | 1,930 |
| 2000-01-20 | 192 | 200 | 190 | 197 | 328,000 | 1,970 |
| 2000-01-19 | 181 | 194 | 181 | 190 | 223,000 | 1,900 |
| 2000-01-18 | 185 | 187 | 174 | 175 | 571,000 | 1,750 |
| 2000-01-17 | 180 | 189 | 180 | 185 | 429,000 | 1,850 |
| 2000-01-14 | 190 | 190 | 178 | 179 | 382,000 | 1,790 |
| 2000-01-13 | 188 | 195 | 185 | 190 | 111,000 | 1,900 |
| 2000-01-12 | 187 | 195 | 186 | 188 | 55,000 | 1,880 |
| 2000-01-11 | 183 | 190 | 183 | 185 | 173,000 | 1,850 |
| 2000-01-07 | 181 | 183 | 180 | 183 | 58,000 | 1,830 |
| 2000-01-06 | 188 | 190 | 184 | 185 | 68,000 | 1,850 |
| 2000-01-05 | 181 | 195 | 176 | 187 | 63,000 | 1,870 |
| 2000-01-04 | 180 | 185 | 170 | 171 | 50,000 | 1,710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
