7242 カヤバ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 206 | 206 | 204 | 204 | 253,000 | 1,020 |
| 2002-12-27 | 209 | 209 | 204 | 205 | 766,000 | 1,025 |
| 2002-12-26 | 204 | 207 | 200 | 207 | 1,574,000 | 1,035 |
| 2002-12-25 | 199 | 200 | 196 | 200 | 1,103,000 | 1,000 |
| 2002-12-24 | 197 | 201 | 197 | 199 | 1,412,000 | 995 |
| 2002-12-20 | 203 | 203 | 195 | 197 | 617,000 | 985 |
| 2002-12-19 | 191 | 199 | 186 | 198 | 1,320,000 | 990 |
| 2002-12-18 | 195 | 198 | 191 | 193 | 952,000 | 965 |
| 2002-12-17 | 210 | 213 | 196 | 199 | 1,797,000 | 995 |
| 2002-12-16 | 208 | 213 | 205 | 207 | 509,000 | 1,035 |
| 2002-12-13 | 214 | 219 | 212 | 215 | 894,000 | 1,075 |
| 2002-12-12 | 221 | 223 | 219 | 219 | 296,000 | 1,095 |
| 2002-12-11 | 229 | 229 | 222 | 224 | 218,000 | 1,120 |
| 2002-12-10 | 221 | 225 | 221 | 224 | 429,000 | 1,120 |
| 2002-12-09 | 230 | 235 | 224 | 226 | 534,000 | 1,130 |
| 2002-12-06 | 231 | 231 | 226 | 226 | 511,000 | 1,130 |
| 2002-12-05 | 225 | 230 | 225 | 229 | 489,000 | 1,145 |
| 2002-12-04 | 230 | 230 | 223 | 225 | 1,638,000 | 1,125 |
| 2002-12-03 | 242 | 242 | 232 | 233 | 1,006,000 | 1,165 |
| 2002-12-02 | 247 | 248 | 239 | 243 | 576,000 | 1,215 |
| 2002-11-29 | 247 | 251 | 246 | 248 | 761,000 | 1,240 |
| 2002-11-28 | 250 | 251 | 245 | 246 | 1,002,000 | 1,230 |
| 2002-11-27 | 238 | 244 | 238 | 244 | 428,000 | 1,220 |
| 2002-11-26 | 247 | 247 | 238 | 239 | 1,192,000 | 1,195 |
| 2002-11-25 | 235 | 244 | 232 | 242 | 1,083,000 | 1,210 |
| 2002-11-22 | 237 | 240 | 232 | 235 | 972,000 | 1,175 |
| 2002-11-21 | 245 | 247 | 236 | 237 | 1,205,000 | 1,185 |
| 2002-11-20 | 237 | 249 | 237 | 239 | 1,329,000 | 1,195 |
| 2002-11-19 | 238 | 240 | 233 | 240 | 842,000 | 1,200 |
| 2002-11-18 | 240 | 240 | 234 | 237 | 776,000 | 1,185 |
| 2002-11-15 | 232 | 243 | 232 | 243 | 774,000 | 1,215 |
| 2002-11-14 | 240 | 244 | 232 | 232 | 990,000 | 1,160 |
| 2002-11-13 | 252 | 252 | 240 | 241 | 536,000 | 1,205 |
| 2002-11-12 | 236 | 249 | 235 | 247 | 960,000 | 1,235 |
| 2002-11-11 | 245 | 249 | 240 | 240 | 1,134,000 | 1,200 |
| 2002-11-08 | 256 | 260 | 252 | 253 | 1,190,000 | 1,265 |
| 2002-11-07 | 265 | 266 | 257 | 261 | 1,121,000 | 1,305 |
| 2002-11-06 | 270 | 271 | 265 | 266 | 641,000 | 1,330 |
| 2002-11-05 | 268 | 272 | 267 | 271 | 902,000 | 1,355 |
| 2002-11-01 | 267 | 269 | 259 | 265 | 989,000 | 1,325 |
| 2002-10-31 | 272 | 274 | 262 | 266 | 1,951,000 | 1,330 |
| 2002-10-30 | 254 | 270 | 252 | 265 | 1,953,000 | 1,325 |
| 2002-10-29 | 267 | 273 | 258 | 259 | 1,445,000 | 1,295 |
| 2002-10-28 | 274 | 274 | 265 | 272 | 1,507,000 | 1,360 |
| 2002-10-25 | 278 | 285 | 273 | 276 | 2,094,000 | 1,380 |
| 2002-10-24 | 290 | 293 | 279 | 283 | 3,793,000 | 1,415 |
| 2002-10-23 | 267 | 288 | 265 | 281 | 4,782,000 | 1,405 |
| 2002-10-22 | 286 | 290 | 268 | 277 | 6,249,000 | 1,385 |
| 2002-10-21 | 256 | 282 | 255 | 277 | 11,261,000 | 1,385 |
| 2002-10-18 | 252 | 260 | 247 | 253 | 5,060,000 | 1,265 |
| 2002-10-17 | 238 | 251 | 237 | 251 | 4,261,000 | 1,255 |
| 2002-10-16 | 238 | 238 | 232 | 236 | 1,399,000 | 1,180 |
| 2002-10-15 | 228 | 230 | 226 | 229 | 523,000 | 1,145 |
| 2002-10-11 | 228 | 229 | 223 | 223 | 891,000 | 1,115 |
| 2002-10-10 | 211 | 219 | 206 | 218 | 1,402,000 | 1,090 |
| 2002-10-09 | 233 | 233 | 215 | 217 | 1,434,000 | 1,085 |
| 2002-10-08 | 230 | 234 | 228 | 231 | 1,102,000 | 1,155 |
| 2002-10-07 | 234 | 235 | 225 | 231 | 1,658,000 | 1,155 |
| 2002-10-04 | 237 | 238 | 232 | 236 | 903,000 | 1,180 |
| 2002-10-03 | 232 | 240 | 229 | 235 | 1,691,000 | 1,175 |
| 2002-10-02 | 239 | 243 | 233 | 233 | 1,523,000 | 1,165 |
| 2002-10-01 | 235 | 237 | 231 | 237 | 1,985,000 | 1,185 |
| 2002-09-30 | 241 | 243 | 237 | 238 | 1,472,000 | 1,190 |
| 2002-09-27 | 240 | 247 | 236 | 246 | 4,272,000 | 1,230 |
| 2002-09-26 | 263 | 264 | 242 | 243 | 6,064,000 | 1,215 |
| 2002-09-25 | 250 | 259 | 249 | 259 | 5,373,000 | 1,295 |
| 2002-09-24 | 249 | 254 | 247 | 250 | 4,914,000 | 1,250 |
| 2002-09-20 | 236 | 247 | 236 | 244 | 2,611,000 | 1,220 |
| 2002-09-19 | 244 | 252 | 243 | 245 | 5,483,000 | 1,225 |
| 2002-09-18 | 234 | 241 | 233 | 239 | 4,358,000 | 1,195 |
| 2002-09-17 | 231 | 236 | 229 | 236 | 3,428,000 | 1,180 |
| 2002-09-13 | 227 | 234 | 226 | 227 | 3,573,000 | 1,135 |
| 2002-09-12 | 227 | 232 | 223 | 231 | 3,923,000 | 1,155 |
| 2002-09-11 | 220 | 227 | 219 | 227 | 4,166,000 | 1,135 |
| 2002-09-10 | 222 | 228 | 216 | 218 | 2,962,000 | 1,090 |
| 2002-09-09 | 221 | 226 | 217 | 223 | 3,791,000 | 1,115 |
| 2002-09-06 | 210 | 218 | 207 | 218 | 3,594,000 | 1,090 |
| 2002-09-05 | 205 | 213 | 204 | 212 | 3,709,000 | 1,060 |
| 2002-09-04 | 196 | 202 | 193 | 201 | 1,818,000 | 1,005 |
| 2002-09-03 | 205 | 209 | 200 | 201 | 2,488,000 | 1,005 |
| 2002-09-02 | 197 | 207 | 195 | 204 | 4,492,000 | 1,020 |
| 2002-08-30 | 190 | 197 | 189 | 196 | 1,044,000 | 980 |
| 2002-08-29 | 190 | 192 | 187 | 190 | 556,000 | 950 |
| 2002-08-28 | 196 | 196 | 190 | 193 | 1,882,000 | 965 |
| 2002-08-27 | 183 | 201 | 180 | 198 | 2,138,000 | 990 |
| 2002-08-26 | 175 | 183 | 175 | 183 | 224,000 | 915 |
| 2002-08-23 | 175 | 175 | 171 | 172 | 168,000 | 860 |
| 2002-08-22 | 173 | 174 | 167 | 174 | 251,000 | 870 |
| 2002-08-21 | 173 | 176 | 173 | 174 | 67,000 | 870 |
| 2002-08-20 | 174 | 176 | 174 | 176 | 79,000 | 880 |
| 2002-08-19 | 180 | 180 | 173 | 173 | 71,000 | 865 |
| 2002-08-16 | 178 | 181 | 178 | 181 | 68,000 | 905 |
| 2002-08-15 | 181 | 182 | 179 | 181 | 137,000 | 905 |
| 2002-08-14 | 179 | 180 | 178 | 179 | 54,000 | 895 |
| 2002-08-13 | 182 | 183 | 178 | 178 | 105,000 | 890 |
| 2002-08-12 | 184 | 185 | 182 | 183 | 243,000 | 915 |
| 2002-08-09 | 179 | 186 | 178 | 182 | 529,000 | 910 |
| 2002-08-08 | 175 | 178 | 173 | 174 | 106,000 | 870 |
| 2002-08-07 | 171 | 178 | 171 | 175 | 167,000 | 875 |
| 2002-08-06 | 172 | 172 | 168 | 170 | 122,000 | 850 |
| 2002-08-05 | 172 | 175 | 171 | 171 | 169,000 | 855 |
| 2002-08-02 | 178 | 178 | 172 | 173 | 200,000 | 865 |
| 2002-08-01 | 176 | 178 | 174 | 174 | 95,000 | 870 |
| 2002-07-31 | 180 | 180 | 175 | 178 | 84,000 | 890 |
| 2002-07-30 | 183 | 183 | 179 | 180 | 66,000 | 900 |
| 2002-07-29 | 180 | 183 | 178 | 178 | 365,000 | 890 |
| 2002-07-26 | 179 | 185 | 175 | 175 | 283,000 | 875 |
| 2002-07-25 | 184 | 186 | 179 | 182 | 288,000 | 910 |
| 2002-07-24 | 176 | 189 | 176 | 189 | 440,000 | 945 |
| 2002-07-23 | 179 | 179 | 174 | 178 | 254,000 | 890 |
| 2002-07-22 | 172 | 179 | 172 | 175 | 118,000 | 875 |
| 2002-07-19 | 179 | 180 | 177 | 177 | 128,000 | 885 |
| 2002-07-18 | 180 | 181 | 176 | 179 | 136,000 | 895 |
| 2002-07-17 | 181 | 182 | 178 | 179 | 162,000 | 895 |
| 2002-07-16 | 179 | 185 | 179 | 179 | 454,000 | 895 |
| 2002-07-15 | 182 | 183 | 179 | 179 | 154,000 | 895 |
| 2002-07-12 | 181 | 185 | 181 | 182 | 133,000 | 910 |
| 2002-07-11 | 186 | 186 | 181 | 181 | 174,000 | 905 |
| 2002-07-10 | 186 | 188 | 185 | 187 | 342,000 | 935 |
| 2002-07-09 | 186 | 189 | 185 | 188 | 301,000 | 940 |
| 2002-07-08 | 185 | 189 | 184 | 187 | 404,000 | 935 |
| 2002-07-05 | 184 | 185 | 181 | 184 | 407,000 | 920 |
| 2002-07-04 | 181 | 182 | 179 | 181 | 154,000 | 905 |
| 2002-07-03 | 176 | 182 | 176 | 182 | 226,000 | 910 |
| 2002-07-02 | 178 | 179 | 176 | 179 | 71,000 | 895 |
| 2002-07-01 | 179 | 182 | 177 | 181 | 165,000 | 905 |
| 2002-06-28 | 177 | 178 | 174 | 178 | 342,000 | 890 |
| 2002-06-27 | 168 | 177 | 168 | 173 | 244,000 | 865 |
| 2002-06-26 | 170 | 174 | 168 | 170 | 176,000 | 850 |
| 2002-06-25 | 174 | 175 | 170 | 170 | 312,000 | 850 |
| 2002-06-24 | 163 | 173 | 163 | 173 | 572,000 | 865 |
| 2002-06-21 | 177 | 179 | 172 | 178 | 273,000 | 890 |
| 2002-06-20 | 172 | 179 | 171 | 179 | 269,000 | 895 |
| 2002-06-19 | 186 | 186 | 176 | 177 | 294,000 | 885 |
| 2002-06-18 | 184 | 189 | 183 | 186 | 707,000 | 930 |
| 2002-06-17 | 186 | 186 | 176 | 176 | 543,000 | 880 |
| 2002-06-14 | 190 | 190 | 185 | 186 | 1,274,000 | 930 |
| 2002-06-13 | 190 | 191 | 185 | 185 | 351,000 | 925 |
| 2002-06-12 | 191 | 191 | 186 | 186 | 245,000 | 930 |
| 2002-06-11 | 188 | 193 | 187 | 191 | 491,000 | 955 |
| 2002-06-10 | 186 | 188 | 185 | 185 | 285,000 | 925 |
| 2002-06-07 | 187 | 191 | 187 | 191 | 397,000 | 955 |
| 2002-06-06 | 193 | 195 | 191 | 192 | 661,000 | 960 |
| 2002-06-05 | 189 | 194 | 187 | 192 | 518,000 | 960 |
| 2002-06-04 | 188 | 189 | 187 | 188 | 400,000 | 940 |
| 2002-06-03 | 186 | 191 | 185 | 187 | 575,000 | 935 |
| 2002-05-31 | 185 | 185 | 181 | 182 | 354,000 | 910 |
| 2002-05-30 | 187 | 188 | 181 | 184 | 490,000 | 920 |
| 2002-05-29 | 190 | 191 | 188 | 188 | 573,000 | 940 |
| 2002-05-28 | 194 | 194 | 190 | 192 | 486,000 | 960 |
| 2002-05-27 | 195 | 196 | 191 | 192 | 659,000 | 960 |
| 2002-05-24 | 195 | 196 | 190 | 196 | 1,307,000 | 980 |
| 2002-05-23 | 193 | 195 | 191 | 192 | 2,061,000 | 960 |
| 2002-05-22 | 187 | 188 | 183 | 184 | 1,055,000 | 920 |
| 2002-05-21 | 185 | 190 | 183 | 190 | 954,000 | 950 |
| 2002-05-20 | 184 | 185 | 182 | 184 | 506,000 | 920 |
| 2002-05-17 | 186 | 188 | 181 | 182 | 501,000 | 910 |
| 2002-05-16 | 176 | 185 | 176 | 185 | 766,000 | 925 |
| 2002-05-15 | 178 | 180 | 177 | 177 | 395,000 | 885 |
| 2002-05-14 | 178 | 180 | 177 | 178 | 358,000 | 890 |
| 2002-05-13 | 179 | 179 | 178 | 178 | 159,000 | 890 |
| 2002-05-10 | 180 | 180 | 178 | 178 | 237,000 | 890 |
| 2002-05-09 | 182 | 182 | 178 | 178 | 153,000 | 890 |
| 2002-05-08 | 180 | 182 | 177 | 177 | 373,000 | 885 |
| 2002-05-07 | 183 | 185 | 180 | 180 | 258,000 | 900 |
| 2002-05-02 | 182 | 187 | 180 | 185 | 823,000 | 925 |
| 2002-05-01 | 181 | 182 | 176 | 179 | 562,000 | 895 |
| 2002-04-30 | 183 | 184 | 180 | 181 | 445,000 | 905 |
| 2002-04-26 | 188 | 188 | 183 | 185 | 866,000 | 925 |
| 2002-04-25 | 189 | 193 | 186 | 189 | 1,780,000 | 945 |
| 2002-04-24 | 188 | 191 | 186 | 186 | 1,384,000 | 930 |
| 2002-04-23 | 185 | 189 | 183 | 186 | 1,056,000 | 930 |
| 2002-04-22 | 189 | 192 | 185 | 185 | 2,442,000 | 925 |
| 2002-04-19 | 183 | 188 | 179 | 185 | 1,622,000 | 925 |
| 2002-04-18 | 180 | 184 | 179 | 181 | 1,913,000 | 905 |
| 2002-04-17 | 180 | 185 | 176 | 181 | 2,778,000 | 905 |
| 2002-04-16 | 177 | 178 | 176 | 178 | 1,033,000 | 890 |
| 2002-04-15 | 175 | 182 | 175 | 179 | 2,893,000 | 895 |
| 2002-04-12 | 168 | 172 | 168 | 172 | 606,000 | 860 |
| 2002-04-11 | 172 | 173 | 168 | 168 | 552,000 | 840 |
| 2002-04-10 | 168 | 170 | 167 | 170 | 370,000 | 850 |
| 2002-04-09 | 174 | 174 | 169 | 169 | 466,000 | 845 |
| 2002-04-08 | 176 | 176 | 171 | 173 | 662,000 | 865 |
| 2002-04-05 | 170 | 172 | 167 | 172 | 945,000 | 860 |
| 2002-04-04 | 168 | 170 | 165 | 169 | 685,000 | 845 |
| 2002-04-03 | 164 | 168 | 162 | 167 | 404,000 | 835 |
| 2002-04-02 | 160 | 164 | 160 | 164 | 186,000 | 820 |
| 2002-04-01 | 163 | 164 | 159 | 160 | 364,000 | 800 |
| 2002-03-29 | 168 | 168 | 159 | 159 | 473,000 | 795 |
| 2002-03-28 | 169 | 170 | 167 | 169 | 673,000 | 845 |
| 2002-03-27 | 163 | 172 | 162 | 172 | 728,000 | 860 |
| 2002-03-26 | 165 | 166 | 161 | 162 | 533,000 | 810 |
| 2002-03-25 | 165 | 166 | 161 | 166 | 1,225,000 | 830 |
| 2002-03-22 | 159 | 161 | 159 | 160 | 802,000 | 800 |
| 2002-03-20 | 160 | 160 | 158 | 159 | 565,000 | 795 |
| 2002-03-19 | 158 | 159 | 157 | 159 | 612,000 | 795 |
| 2002-03-18 | 159 | 161 | 158 | 158 | 625,000 | 790 |
| 2002-03-15 | 156 | 158 | 155 | 158 | 330,000 | 790 |
| 2002-03-14 | 156 | 158 | 155 | 157 | 462,000 | 785 |
| 2002-03-13 | 161 | 161 | 158 | 158 | 433,000 | 790 |
| 2002-03-12 | 161 | 163 | 160 | 160 | 518,000 | 800 |
| 2002-03-11 | 162 | 163 | 160 | 161 | 579,000 | 805 |
| 2002-03-08 | 163 | 164 | 161 | 162 | 1,325,000 | 810 |
| 2002-03-07 | 160 | 161 | 158 | 160 | 1,245,000 | 800 |
| 2002-03-06 | 161 | 163 | 157 | 160 | 537,000 | 800 |
| 2002-03-05 | 168 | 168 | 161 | 164 | 506,000 | 820 |
| 2002-03-04 | 156 | 166 | 155 | 166 | 845,000 | 830 |
| 2002-03-01 | 165 | 166 | 162 | 166 | 357,000 | 830 |
| 2002-02-28 | 165 | 168 | 162 | 165 | 528,000 | 825 |
| 2002-02-27 | 155 | 160 | 154 | 160 | 532,000 | 800 |
| 2002-02-26 | 155 | 156 | 153 | 155 | 300,000 | 775 |
| 2002-02-25 | 154 | 155 | 152 | 154 | 305,000 | 770 |
| 2002-02-22 | 155 | 155 | 152 | 154 | 168,000 | 770 |
| 2002-02-21 | 152 | 155 | 151 | 155 | 274,000 | 775 |
| 2002-02-20 | 154 | 154 | 151 | 152 | 123,000 | 760 |
| 2002-02-19 | 155 | 155 | 153 | 154 | 201,000 | 770 |
| 2002-02-18 | 156 | 156 | 153 | 155 | 307,000 | 775 |
| 2002-02-15 | 159 | 159 | 156 | 156 | 204,000 | 780 |
| 2002-02-14 | 160 | 163 | 159 | 159 | 288,000 | 795 |
| 2002-02-13 | 160 | 160 | 158 | 160 | 365,000 | 800 |
| 2002-02-12 | 155 | 161 | 155 | 160 | 239,000 | 800 |
| 2002-02-08 | 157 | 157 | 153 | 154 | 305,000 | 770 |
| 2002-02-07 | 156 | 157 | 155 | 157 | 104,000 | 785 |
| 2002-02-06 | 156 | 156 | 154 | 156 | 97,000 | 780 |
| 2002-02-05 | 156 | 158 | 156 | 158 | 127,000 | 790 |
| 2002-02-04 | 160 | 160 | 156 | 158 | 133,000 | 790 |
| 2002-02-01 | 163 | 165 | 158 | 160 | 403,000 | 800 |
| 2002-01-31 | 164 | 165 | 163 | 163 | 66,000 | 815 |
| 2002-01-30 | 165 | 166 | 164 | 166 | 89,000 | 830 |
| 2002-01-29 | 165 | 167 | 164 | 164 | 116,000 | 820 |
| 2002-01-28 | 167 | 168 | 164 | 168 | 183,000 | 840 |
| 2002-01-25 | 167 | 169 | 164 | 166 | 361,000 | 830 |
| 2002-01-24 | 167 | 171 | 167 | 169 | 80,000 | 845 |
| 2002-01-23 | 168 | 169 | 165 | 167 | 88,000 | 835 |
| 2002-01-22 | 171 | 172 | 166 | 168 | 165,000 | 840 |
| 2002-01-21 | 167 | 172 | 166 | 172 | 198,000 | 860 |
| 2002-01-18 | 164 | 166 | 164 | 166 | 72,000 | 830 |
| 2002-01-17 | 163 | 165 | 163 | 163 | 79,000 | 815 |
| 2002-01-16 | 165 | 165 | 161 | 164 | 101,000 | 820 |
| 2002-01-15 | 165 | 167 | 161 | 161 | 166,000 | 805 |
| 2002-01-11 | 170 | 170 | 165 | 165 | 163,000 | 825 |
| 2002-01-10 | 170 | 170 | 167 | 167 | 106,000 | 835 |
| 2002-01-09 | 170 | 170 | 168 | 170 | 79,000 | 850 |
| 2002-01-08 | 172 | 173 | 169 | 169 | 98,000 | 845 |
| 2002-01-07 | 173 | 175 | 172 | 172 | 79,000 | 860 |
| 2002-01-04 | 173 | 174 | 173 | 174 | 33,000 | 870 |
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