7242 カヤバ(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 174 | 174 | 172 | 173 | 152,000 | 865 |
| 2001-12-27 | 168 | 172 | 168 | 172 | 58,000 | 860 |
| 2001-12-26 | 172 | 173 | 168 | 168 | 127,000 | 840 |
| 2001-12-25 | 172 | 173 | 168 | 170 | 194,000 | 850 |
| 2001-12-21 | 171 | 171 | 169 | 170 | 200,000 | 850 |
| 2001-12-20 | 168 | 171 | 168 | 170 | 223,000 | 850 |
| 2001-12-19 | 172 | 172 | 168 | 168 | 112,000 | 840 |
| 2001-12-18 | 170 | 173 | 170 | 173 | 77,000 | 865 |
| 2001-12-17 | 171 | 173 | 170 | 171 | 81,000 | 855 |
| 2001-12-14 | 170 | 174 | 170 | 173 | 321,000 | 865 |
| 2001-12-13 | 184 | 184 | 178 | 178 | 89,000 | 890 |
| 2001-12-12 | 179 | 183 | 178 | 183 | 180,000 | 915 |
| 2001-12-11 | 184 | 184 | 179 | 179 | 64,000 | 895 |
| 2001-12-10 | 186 | 187 | 184 | 185 | 83,000 | 925 |
| 2001-12-07 | 195 | 195 | 189 | 189 | 290,000 | 945 |
| 2001-12-06 | 193 | 193 | 188 | 192 | 73,000 | 960 |
| 2001-12-05 | 193 | 193 | 190 | 193 | 90,000 | 965 |
| 2001-12-04 | 190 | 195 | 186 | 195 | 79,000 | 975 |
| 2001-12-03 | 194 | 195 | 187 | 193 | 155,000 | 965 |
| 2001-11-30 | 193 | 195 | 192 | 195 | 96,000 | 975 |
| 2001-11-29 | 194 | 196 | 192 | 192 | 84,000 | 960 |
| 2001-11-28 | 193 | 194 | 190 | 194 | 161,000 | 970 |
| 2001-11-27 | 197 | 197 | 192 | 195 | 156,000 | 975 |
| 2001-11-26 | 192 | 197 | 192 | 197 | 135,000 | 985 |
| 2001-11-22 | 190 | 190 | 186 | 190 | 116,000 | 950 |
| 2001-11-21 | 187 | 188 | 185 | 187 | 69,000 | 935 |
| 2001-11-20 | 187 | 190 | 186 | 187 | 94,000 | 935 |
| 2001-11-19 | 185 | 188 | 185 | 186 | 48,000 | 930 |
| 2001-11-16 | 190 | 190 | 184 | 188 | 104,000 | 940 |
| 2001-11-15 | 185 | 189 | 184 | 189 | 99,000 | 945 |
| 2001-11-14 | 188 | 188 | 186 | 186 | 102,000 | 930 |
| 2001-11-13 | 188 | 188 | 187 | 188 | 57,000 | 940 |
| 2001-11-12 | 190 | 190 | 186 | 186 | 51,000 | 930 |
| 2001-11-09 | 190 | 191 | 188 | 190 | 60,000 | 950 |
| 2001-11-08 | 188 | 190 | 187 | 190 | 76,000 | 950 |
| 2001-11-07 | 190 | 191 | 187 | 187 | 107,000 | 935 |
| 2001-11-06 | 194 | 194 | 189 | 190 | 189,000 | 950 |
| 2001-11-05 | 192 | 194 | 191 | 194 | 81,000 | 970 |
| 2001-11-02 | 193 | 196 | 192 | 193 | 87,000 | 965 |
| 2001-11-01 | 201 | 201 | 192 | 193 | 139,000 | 965 |
| 2001-10-31 | 202 | 202 | 199 | 200 | 112,000 | 1,000 |
| 2001-10-30 | 204 | 207 | 202 | 202 | 88,000 | 1,010 |
| 2001-10-29 | 213 | 213 | 208 | 208 | 155,000 | 1,040 |
| 2001-10-26 | 205 | 209 | 205 | 209 | 103,000 | 1,045 |
| 2001-10-25 | 208 | 210 | 205 | 210 | 180,000 | 1,050 |
| 2001-10-24 | 206 | 208 | 204 | 208 | 186,000 | 1,040 |
| 2001-10-23 | 203 | 208 | 200 | 208 | 150,000 | 1,040 |
| 2001-10-22 | 201 | 203 | 199 | 200 | 78,000 | 1,000 |
| 2001-10-19 | 204 | 207 | 200 | 201 | 174,000 | 1,005 |
| 2001-10-18 | 204 | 209 | 202 | 207 | 65,000 | 1,035 |
| 2001-10-17 | 210 | 214 | 209 | 212 | 93,000 | 1,060 |
| 2001-10-16 | 210 | 214 | 208 | 213 | 74,000 | 1,065 |
| 2001-10-15 | 213 | 214 | 211 | 214 | 73,000 | 1,070 |
| 2001-10-12 | 213 | 215 | 210 | 214 | 126,000 | 1,070 |
| 2001-10-11 | 207 | 210 | 204 | 210 | 180,000 | 1,050 |
| 2001-10-10 | 205 | 210 | 203 | 203 | 130,000 | 1,015 |
| 2001-10-09 | 205 | 209 | 202 | 209 | 123,000 | 1,045 |
| 2001-10-05 | 213 | 214 | 208 | 211 | 284,000 | 1,055 |
| 2001-10-04 | 214 | 214 | 210 | 214 | 146,000 | 1,070 |
| 2001-10-03 | 210 | 213 | 209 | 209 | 149,000 | 1,045 |
| 2001-10-02 | 208 | 211 | 201 | 211 | 182,000 | 1,055 |
| 2001-10-01 | 200 | 209 | 200 | 208 | 148,000 | 1,040 |
| 2001-09-28 | 193 | 204 | 191 | 203 | 170,000 | 1,015 |
| 2001-09-27 | 188 | 195 | 188 | 195 | 110,000 | 975 |
| 2001-09-26 | 190 | 191 | 185 | 190 | 108,000 | 950 |
| 2001-09-25 | 185 | 192 | 185 | 190 | 118,000 | 950 |
| 2001-09-21 | 190 | 190 | 183 | 188 | 307,000 | 940 |
| 2001-09-20 | 185 | 185 | 180 | 185 | 149,000 | 925 |
| 2001-09-19 | 180 | 186 | 180 | 184 | 72,000 | 920 |
| 2001-09-18 | 177 | 185 | 177 | 180 | 78,000 | 900 |
| 2001-09-17 | 185 | 185 | 177 | 179 | 114,000 | 895 |
| 2001-09-14 | 181 | 188 | 180 | 187 | 214,000 | 935 |
| 2001-09-13 | 180 | 182 | 177 | 182 | 253,000 | 910 |
| 2001-09-12 | 173 | 190 | 171 | 182 | 169,000 | 910 |
| 2001-09-11 | 191 | 196 | 190 | 195 | 106,000 | 975 |
| 2001-09-10 | 195 | 196 | 193 | 195 | 107,000 | 975 |
| 2001-09-07 | 200 | 203 | 200 | 200 | 90,000 | 1,000 |
| 2001-09-06 | 201 | 205 | 201 | 205 | 81,000 | 1,025 |
| 2001-09-05 | 205 | 205 | 199 | 200 | 73,000 | 1,000 |
| 2001-09-04 | 201 | 210 | 199 | 210 | 141,000 | 1,050 |
| 2001-09-03 | 211 | 211 | 201 | 202 | 169,000 | 1,010 |
| 2001-08-31 | 212 | 215 | 212 | 214 | 90,000 | 1,070 |
| 2001-08-30 | 218 | 220 | 212 | 218 | 136,000 | 1,090 |
| 2001-08-29 | 221 | 225 | 221 | 222 | 113,000 | 1,110 |
| 2001-08-28 | 223 | 225 | 221 | 225 | 123,000 | 1,125 |
| 2001-08-27 | 220 | 223 | 219 | 219 | 198,000 | 1,095 |
| 2001-08-24 | 218 | 220 | 216 | 218 | 245,000 | 1,090 |
| 2001-08-23 | 225 | 226 | 221 | 223 | 100,000 | 1,115 |
| 2001-08-22 | 223 | 230 | 221 | 225 | 201,000 | 1,125 |
| 2001-08-21 | 224 | 229 | 223 | 224 | 100,000 | 1,120 |
| 2001-08-20 | 224 | 227 | 223 | 224 | 65,000 | 1,120 |
| 2001-08-17 | 230 | 230 | 225 | 225 | 104,000 | 1,125 |
| 2001-08-16 | 231 | 231 | 229 | 230 | 157,000 | 1,150 |
| 2001-08-15 | 233 | 233 | 228 | 231 | 211,000 | 1,155 |
| 2001-08-14 | 232 | 233 | 228 | 228 | 283,000 | 1,140 |
| 2001-08-13 | 229 | 233 | 229 | 231 | 215,000 | 1,155 |
| 2001-08-10 | 230 | 232 | 228 | 232 | 264,000 | 1,160 |
| 2001-08-09 | 228 | 231 | 227 | 230 | 343,000 | 1,150 |
| 2001-08-08 | 231 | 232 | 227 | 231 | 404,000 | 1,155 |
| 2001-08-07 | 228 | 231 | 225 | 230 | 602,000 | 1,150 |
| 2001-08-06 | 229 | 229 | 223 | 227 | 179,000 | 1,135 |
| 2001-08-03 | 224 | 229 | 223 | 228 | 214,000 | 1,140 |
| 2001-08-02 | 230 | 230 | 225 | 226 | 241,000 | 1,130 |
| 2001-08-01 | 220 | 227 | 220 | 225 | 333,000 | 1,125 |
| 2001-07-31 | 220 | 220 | 214 | 218 | 315,000 | 1,090 |
| 2001-07-30 | 226 | 230 | 216 | 217 | 517,000 | 1,085 |
| 2001-07-27 | 217 | 225 | 217 | 221 | 203,000 | 1,105 |
| 2001-07-26 | 220 | 221 | 218 | 219 | 111,000 | 1,095 |
| 2001-07-25 | 215 | 225 | 214 | 220 | 597,000 | 1,100 |
| 2001-07-24 | 210 | 216 | 210 | 216 | 535,000 | 1,080 |
| 2001-07-23 | 222 | 222 | 211 | 211 | 230,000 | 1,055 |
| 2001-07-19 | 219 | 220 | 218 | 218 | 506,000 | 1,090 |
| 2001-07-18 | 224 | 226 | 219 | 219 | 606,000 | 1,095 |
| 2001-07-17 | 224 | 224 | 219 | 220 | 306,000 | 1,100 |
| 2001-07-16 | 228 | 229 | 224 | 225 | 110,000 | 1,125 |
| 2001-07-13 | 230 | 230 | 227 | 227 | 266,000 | 1,135 |
| 2001-07-12 | 227 | 230 | 227 | 229 | 319,000 | 1,145 |
| 2001-07-11 | 226 | 228 | 225 | 227 | 342,000 | 1,135 |
| 2001-07-10 | 226 | 230 | 226 | 230 | 335,000 | 1,150 |
| 2001-07-09 | 226 | 228 | 224 | 228 | 375,000 | 1,140 |
| 2001-07-06 | 232 | 232 | 227 | 230 | 676,000 | 1,150 |
| 2001-07-05 | 225 | 235 | 225 | 234 | 1,303,000 | 1,170 |
| 2001-07-04 | 224 | 226 | 221 | 223 | 364,000 | 1,115 |
| 2001-07-03 | 224 | 225 | 221 | 225 | 316,000 | 1,125 |
| 2001-07-02 | 225 | 225 | 220 | 223 | 243,000 | 1,115 |
| 2001-06-29 | 225 | 225 | 222 | 225 | 373,000 | 1,125 |
| 2001-06-28 | 225 | 225 | 220 | 222 | 592,000 | 1,110 |
| 2001-06-27 | 225 | 226 | 221 | 224 | 363,000 | 1,120 |
| 2001-06-26 | 222 | 228 | 222 | 224 | 592,000 | 1,120 |
| 2001-06-25 | 220 | 223 | 218 | 222 | 464,000 | 1,110 |
| 2001-06-22 | 217 | 218 | 215 | 218 | 270,000 | 1,090 |
| 2001-06-21 | 215 | 217 | 213 | 216 | 250,000 | 1,080 |
| 2001-06-20 | 213 | 214 | 210 | 211 | 244,000 | 1,055 |
| 2001-06-19 | 210 | 213 | 208 | 213 | 128,000 | 1,065 |
| 2001-06-18 | 207 | 213 | 207 | 208 | 195,000 | 1,040 |
| 2001-06-15 | 212 | 212 | 206 | 207 | 145,000 | 1,035 |
| 2001-06-14 | 210 | 215 | 210 | 214 | 187,000 | 1,070 |
| 2001-06-13 | 213 | 216 | 211 | 212 | 299,000 | 1,060 |
| 2001-06-12 | 217 | 218 | 213 | 213 | 361,000 | 1,065 |
| 2001-06-11 | 213 | 218 | 213 | 216 | 258,000 | 1,080 |
| 2001-06-08 | 215 | 215 | 210 | 211 | 534,000 | 1,055 |
| 2001-06-07 | 208 | 209 | 208 | 209 | 119,000 | 1,045 |
| 2001-06-06 | 209 | 210 | 206 | 206 | 152,000 | 1,030 |
| 2001-06-05 | 208 | 210 | 205 | 207 | 144,000 | 1,035 |
| 2001-06-04 | 208 | 210 | 205 | 209 | 185,000 | 1,045 |
| 2001-06-01 | 207 | 209 | 204 | 207 | 293,000 | 1,035 |
| 2001-05-31 | 209 | 210 | 205 | 206 | 245,000 | 1,030 |
| 2001-05-30 | 212 | 212 | 208 | 208 | 290,000 | 1,040 |
| 2001-05-29 | 215 | 215 | 210 | 210 | 188,000 | 1,050 |
| 2001-05-28 | 219 | 219 | 213 | 213 | 267,000 | 1,065 |
| 2001-05-25 | 219 | 219 | 216 | 217 | 234,000 | 1,085 |
| 2001-05-24 | 216 | 217 | 214 | 217 | 169,000 | 1,085 |
| 2001-05-23 | 219 | 220 | 214 | 218 | 307,000 | 1,090 |
| 2001-05-22 | 217 | 222 | 215 | 218 | 494,000 | 1,090 |
| 2001-05-21 | 210 | 217 | 210 | 215 | 184,000 | 1,075 |
| 2001-05-18 | 205 | 213 | 205 | 210 | 247,000 | 1,050 |
| 2001-05-17 | 210 | 212 | 203 | 203 | 455,000 | 1,015 |
| 2001-05-16 | 215 | 215 | 211 | 213 | 221,000 | 1,065 |
| 2001-05-15 | 215 | 217 | 214 | 215 | 125,000 | 1,075 |
| 2001-05-14 | 218 | 219 | 215 | 217 | 196,000 | 1,085 |
| 2001-05-11 | 216 | 220 | 215 | 218 | 184,000 | 1,090 |
| 2001-05-10 | 213 | 215 | 212 | 215 | 193,000 | 1,075 |
| 2001-05-09 | 213 | 214 | 209 | 213 | 260,000 | 1,065 |
| 2001-05-08 | 215 | 218 | 213 | 215 | 375,000 | 1,075 |
| 2001-05-07 | 222 | 222 | 218 | 218 | 199,000 | 1,090 |
| 2001-05-02 | 225 | 225 | 220 | 223 | 425,000 | 1,115 |
| 2001-05-01 | 229 | 229 | 221 | 225 | 350,000 | 1,125 |
| 2001-04-27 | 224 | 224 | 219 | 220 | 478,000 | 1,100 |
| 2001-04-26 | 220 | 225 | 220 | 222 | 1,076,000 | 1,110 |
| 2001-04-25 | 220 | 220 | 217 | 218 | 457,000 | 1,090 |
| 2001-04-24 | 219 | 219 | 215 | 217 | 492,000 | 1,085 |
| 2001-04-23 | 210 | 219 | 210 | 216 | 558,000 | 1,080 |
| 2001-04-20 | 205 | 210 | 204 | 210 | 413,000 | 1,050 |
| 2001-04-19 | 213 | 215 | 203 | 205 | 685,000 | 1,025 |
| 2001-04-18 | 212 | 214 | 211 | 212 | 405,000 | 1,060 |
| 2001-04-17 | 220 | 220 | 212 | 217 | 299,000 | 1,085 |
| 2001-04-16 | 218 | 222 | 215 | 221 | 525,000 | 1,105 |
| 2001-04-13 | 215 | 218 | 210 | 214 | 708,000 | 1,070 |
| 2001-04-12 | 211 | 212 | 209 | 210 | 243,000 | 1,050 |
| 2001-04-11 | 210 | 213 | 208 | 210 | 171,000 | 1,050 |
| 2001-04-10 | 208 | 213 | 208 | 208 | 160,000 | 1,040 |
| 2001-04-09 | 210 | 210 | 207 | 208 | 151,000 | 1,040 |
| 2001-04-06 | 217 | 217 | 207 | 207 | 391,000 | 1,035 |
| 2001-04-05 | 212 | 218 | 210 | 210 | 791,000 | 1,050 |
| 2001-04-04 | 210 | 213 | 206 | 208 | 315,000 | 1,040 |
| 2001-04-03 | 205 | 212 | 202 | 207 | 505,000 | 1,035 |
| 2001-04-02 | 200 | 205 | 199 | 205 | 172,000 | 1,025 |
| 2001-03-30 | 197 | 202 | 197 | 198 | 206,000 | 990 |
| 2001-03-29 | 201 | 202 | 197 | 200 | 208,000 | 1,000 |
| 2001-03-28 | 206 | 208 | 203 | 203 | 225,000 | 1,015 |
| 2001-03-27 | 205 | 210 | 205 | 206 | 370,000 | 1,030 |
| 2001-03-26 | 214 | 218 | 209 | 218 | 815,000 | 1,090 |
| 2001-03-23 | 207 | 208 | 202 | 204 | 489,000 | 1,020 |
| 2001-03-22 | 207 | 208 | 202 | 203 | 928,000 | 1,015 |
| 2001-03-21 | 200 | 208 | 200 | 207 | 1,302,000 | 1,035 |
| 2001-03-19 | 192 | 197 | 192 | 197 | 249,000 | 985 |
| 2001-03-16 | 188 | 192 | 186 | 188 | 120,000 | 940 |
| 2001-03-15 | 185 | 189 | 183 | 189 | 418,000 | 945 |
| 2001-03-14 | 189 | 190 | 186 | 186 | 232,000 | 930 |
| 2001-03-13 | 190 | 190 | 186 | 189 | 300,000 | 945 |
| 2001-03-12 | 194 | 194 | 191 | 192 | 197,000 | 960 |
| 2001-03-09 | 193 | 195 | 191 | 194 | 542,000 | 970 |
| 2001-03-08 | 193 | 197 | 191 | 195 | 292,000 | 975 |
| 2001-03-07 | 192 | 193 | 189 | 189 | 153,000 | 945 |
| 2001-03-06 | 187 | 194 | 187 | 193 | 80,000 | 965 |
| 2001-03-05 | 192 | 195 | 190 | 194 | 240,000 | 970 |
| 2001-03-02 | 197 | 197 | 190 | 192 | 219,000 | 960 |
| 2001-03-01 | 199 | 199 | 191 | 198 | 273,000 | 990 |
| 2001-02-28 | 198 | 202 | 197 | 199 | 1,073,000 | 995 |
| 2001-02-27 | 192 | 197 | 191 | 193 | 270,000 | 965 |
| 2001-02-26 | 193 | 195 | 189 | 191 | 494,000 | 955 |
| 2001-02-23 | 188 | 192 | 187 | 192 | 395,000 | 960 |
| 2001-02-22 | 188 | 188 | 186 | 186 | 196,000 | 930 |
| 2001-02-21 | 187 | 189 | 187 | 188 | 158,000 | 940 |
| 2001-02-20 | 187 | 189 | 186 | 189 | 158,000 | 945 |
| 2001-02-19 | 189 | 189 | 186 | 186 | 215,000 | 930 |
| 2001-02-16 | 189 | 191 | 188 | 191 | 501,000 | 955 |
| 2001-02-15 | 184 | 192 | 183 | 188 | 1,115,000 | 940 |
| 2001-02-14 | 180 | 186 | 180 | 186 | 727,000 | 930 |
| 2001-02-13 | 177 | 181 | 176 | 179 | 380,000 | 895 |
| 2001-02-09 | 176 | 179 | 175 | 177 | 268,000 | 885 |
| 2001-02-08 | 179 | 179 | 176 | 176 | 452,000 | 880 |
| 2001-02-07 | 179 | 180 | 177 | 179 | 361,000 | 895 |
| 2001-02-06 | 179 | 179 | 176 | 178 | 832,000 | 890 |
| 2001-02-05 | 178 | 179 | 176 | 178 | 192,000 | 890 |
| 2001-02-02 | 176 | 178 | 175 | 178 | 449,000 | 890 |
| 2001-02-01 | 177 | 177 | 175 | 175 | 489,000 | 875 |
| 2001-01-31 | 175 | 179 | 174 | 175 | 684,000 | 875 |
| 2001-01-30 | 174 | 176 | 172 | 176 | 487,000 | 880 |
| 2001-01-29 | 172 | 175 | 171 | 171 | 546,000 | 855 |
| 2001-01-26 | 171 | 171 | 170 | 171 | 169,000 | 855 |
| 2001-01-25 | 173 | 173 | 171 | 171 | 150,000 | 855 |
| 2001-01-24 | 173 | 173 | 171 | 172 | 216,000 | 860 |
| 2001-01-23 | 173 | 174 | 172 | 173 | 144,000 | 865 |
| 2001-01-22 | 172 | 174 | 172 | 172 | 106,000 | 860 |
| 2001-01-19 | 172 | 174 | 171 | 172 | 376,000 | 860 |
| 2001-01-18 | 170 | 173 | 170 | 172 | 194,000 | 860 |
| 2001-01-17 | 170 | 171 | 169 | 169 | 171,000 | 845 |
| 2001-01-16 | 169 | 172 | 169 | 172 | 92,000 | 860 |
| 2001-01-15 | 168 | 172 | 168 | 169 | 177,000 | 845 |
| 2001-01-12 | 170 | 170 | 168 | 170 | 93,000 | 850 |
| 2001-01-11 | 170 | 172 | 168 | 170 | 159,000 | 850 |
| 2001-01-10 | 169 | 172 | 168 | 172 | 139,000 | 860 |
| 2001-01-09 | 170 | 173 | 170 | 172 | 228,000 | 860 |
| 2001-01-05 | 174 | 175 | 171 | 171 | 143,000 | 855 |
| 2001-01-04 | 174 | 176 | 172 | 175 | 77,000 | 875 |
分割・併合履歴 ： [2024-11-29]1株→2株 [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株