7242 カヤバ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 445 | 451 | 442 | 448 | 589,000 | 2,240 |
| 2003-12-29 | 436 | 443 | 432 | 441 | 1,186,000 | 2,205 |
| 2003-12-26 | 425 | 430 | 424 | 429 | 797,000 | 2,145 |
| 2003-12-25 | 417 | 427 | 414 | 426 | 695,000 | 2,130 |
| 2003-12-24 | 427 | 427 | 416 | 418 | 418,000 | 2,090 |
| 2003-12-22 | 418 | 428 | 418 | 425 | 542,000 | 2,125 |
| 2003-12-19 | 412 | 420 | 410 | 417 | 879,000 | 2,085 |
| 2003-12-18 | 405 | 413 | 403 | 408 | 1,570,000 | 2,040 |
| 2003-12-17 | 421 | 421 | 406 | 406 | 1,345,000 | 2,030 |
| 2003-12-16 | 421 | 427 | 420 | 421 | 964,000 | 2,105 |
| 2003-12-15 | 438 | 445 | 435 | 436 | 953,000 | 2,180 |
| 2003-12-12 | 434 | 440 | 431 | 435 | 689,000 | 2,175 |
| 2003-12-11 | 443 | 443 | 435 | 437 | 351,000 | 2,185 |
| 2003-12-10 | 440 | 444 | 433 | 439 | 303,000 | 2,195 |
| 2003-12-09 | 448 | 450 | 436 | 445 | 380,000 | 2,225 |
| 2003-12-08 | 447 | 455 | 440 | 440 | 530,000 | 2,200 |
| 2003-12-05 | 466 | 466 | 453 | 457 | 465,000 | 2,285 |
| 2003-12-04 | 459 | 470 | 458 | 466 | 928,000 | 2,330 |
| 2003-12-03 | 457 | 465 | 453 | 459 | 753,000 | 2,295 |
| 2003-12-02 | 458 | 465 | 456 | 456 | 845,000 | 2,280 |
| 2003-12-01 | 433 | 460 | 433 | 460 | 656,000 | 2,300 |
| 2003-11-28 | 457 | 458 | 450 | 453 | 537,000 | 2,265 |
| 2003-11-27 | 464 | 465 | 450 | 452 | 961,000 | 2,260 |
| 2003-11-26 | 445 | 472 | 440 | 465 | 3,223,000 | 2,325 |
| 2003-11-25 | 412 | 434 | 407 | 430 | 1,196,000 | 2,150 |
| 2003-11-21 | 398 | 412 | 396 | 407 | 927,000 | 2,035 |
| 2003-11-20 | 415 | 416 | 397 | 403 | 873,000 | 2,015 |
| 2003-11-19 | 404 | 412 | 395 | 405 | 1,092,000 | 2,025 |
| 2003-11-18 | 403 | 414 | 400 | 409 | 735,000 | 2,045 |
| 2003-11-17 | 428 | 430 | 399 | 400 | 658,000 | 2,000 |
| 2003-11-14 | 445 | 454 | 442 | 443 | 683,000 | 2,215 |
| 2003-11-13 | 445 | 446 | 436 | 440 | 806,000 | 2,200 |
| 2003-11-12 | 451 | 452 | 434 | 436 | 984,000 | 2,180 |
| 2003-11-11 | 462 | 467 | 441 | 446 | 1,093,000 | 2,230 |
| 2003-11-10 | 466 | 478 | 462 | 477 | 3,798,000 | 2,385 |
| 2003-11-07 | 460 | 466 | 446 | 451 | 1,590,000 | 2,255 |
| 2003-11-06 | 478 | 482 | 456 | 456 | 3,083,000 | 2,280 |
| 2003-11-05 | 447 | 476 | 444 | 473 | 6,944,000 | 2,365 |
| 2003-11-04 | 442 | 448 | 436 | 442 | 1,713,000 | 2,210 |
| 2003-10-31 | 435 | 438 | 429 | 432 | 646,000 | 2,160 |
| 2003-10-30 | 437 | 437 | 427 | 430 | 834,000 | 2,150 |
| 2003-10-29 | 433 | 434 | 426 | 432 | 524,000 | 2,160 |
| 2003-10-28 | 416 | 427 | 416 | 423 | 418,000 | 2,115 |
| 2003-10-27 | 420 | 421 | 414 | 414 | 820,000 | 2,070 |
| 2003-10-24 | 418 | 430 | 413 | 420 | 548,000 | 2,100 |
| 2003-10-23 | 425 | 435 | 410 | 412 | 544,000 | 2,060 |
| 2003-10-22 | 450 | 452 | 437 | 440 | 892,000 | 2,200 |
| 2003-10-21 | 463 | 466 | 446 | 450 | 2,102,000 | 2,250 |
| 2003-10-20 | 430 | 455 | 426 | 453 | 2,212,000 | 2,265 |
| 2003-10-17 | 435 | 435 | 427 | 429 | 471,000 | 2,145 |
| 2003-10-16 | 429 | 437 | 425 | 435 | 1,283,000 | 2,175 |
| 2003-10-15 | 435 | 435 | 420 | 421 | 1,024,000 | 2,105 |
| 2003-10-14 | 422 | 431 | 416 | 430 | 1,688,000 | 2,150 |
| 2003-10-10 | 399 | 410 | 398 | 407 | 432,000 | 2,035 |
| 2003-10-09 | 400 | 408 | 399 | 402 | 469,000 | 2,010 |
| 2003-10-08 | 415 | 416 | 399 | 399 | 386,000 | 1,995 |
| 2003-10-07 | 415 | 417 | 410 | 414 | 690,000 | 2,070 |
| 2003-10-06 | 420 | 424 | 409 | 410 | 815,000 | 2,050 |
| 2003-10-03 | 425 | 428 | 417 | 420 | 818,000 | 2,100 |
| 2003-10-02 | 420 | 425 | 418 | 425 | 857,000 | 2,125 |
| 2003-10-01 | 416 | 419 | 407 | 415 | 1,331,000 | 2,075 |
| 2003-09-30 | 412 | 412 | 403 | 406 | 792,000 | 2,030 |
| 2003-09-29 | 405 | 405 | 398 | 402 | 688,000 | 2,010 |
| 2003-09-26 | 388 | 401 | 384 | 398 | 803,000 | 1,990 |
| 2003-09-25 | 386 | 392 | 378 | 392 | 2,230,000 | 1,960 |
| 2003-09-24 | 410 | 415 | 402 | 404 | 1,004,000 | 2,020 |
| 2003-09-22 | 424 | 424 | 402 | 410 | 1,465,000 | 2,050 |
| 2003-09-19 | 438 | 438 | 425 | 426 | 1,249,000 | 2,130 |
| 2003-09-18 | 433 | 443 | 431 | 437 | 919,000 | 2,185 |
| 2003-09-17 | 443 | 447 | 436 | 438 | 1,297,000 | 2,190 |
| 2003-09-16 | 443 | 448 | 438 | 438 | 1,390,000 | 2,190 |
| 2003-09-12 | 431 | 448 | 426 | 448 | 2,475,000 | 2,240 |
| 2003-09-11 | 425 | 429 | 421 | 426 | 1,155,000 | 2,130 |
| 2003-09-10 | 440 | 440 | 430 | 432 | 1,957,000 | 2,160 |
| 2003-09-09 | 436 | 444 | 433 | 442 | 3,166,000 | 2,210 |
| 2003-09-08 | 420 | 434 | 418 | 428 | 3,357,000 | 2,140 |
| 2003-09-05 | 426 | 433 | 413 | 419 | 3,987,000 | 2,095 |
| 2003-09-04 | 456 | 459 | 434 | 436 | 3,377,000 | 2,180 |
| 2003-09-03 | 474 | 475 | 460 | 460 | 1,353,000 | 2,300 |
| 2003-09-02 | 478 | 479 | 472 | 476 | 1,065,000 | 2,380 |
| 2003-09-01 | 480 | 486 | 475 | 480 | 918,000 | 2,400 |
| 2003-08-29 | 475 | 482 | 472 | 473 | 921,000 | 2,365 |
| 2003-08-28 | 480 | 486 | 470 | 471 | 835,000 | 2,355 |
| 2003-08-27 | 487 | 492 | 483 | 485 | 1,087,000 | 2,425 |
| 2003-08-26 | 480 | 493 | 480 | 483 | 957,000 | 2,415 |
| 2003-08-25 | 470 | 488 | 467 | 477 | 1,249,000 | 2,385 |
| 2003-08-22 | 484 | 485 | 475 | 475 | 1,108,000 | 2,375 |
| 2003-08-21 | 490 | 491 | 481 | 484 | 1,440,000 | 2,420 |
| 2003-08-20 | 502 | 506 | 486 | 491 | 2,258,000 | 2,455 |
| 2003-08-19 | 497 | 520 | 491 | 497 | 7,443,000 | 2,485 |
| 2003-08-18 | 470 | 492 | 470 | 487 | 2,222,000 | 2,435 |
| 2003-08-15 | 485 | 487 | 468 | 472 | 1,718,000 | 2,360 |
| 2003-08-14 | 473 | 482 | 471 | 478 | 1,558,000 | 2,390 |
| 2003-08-13 | 467 | 475 | 465 | 475 | 1,424,000 | 2,375 |
| 2003-08-12 | 470 | 475 | 459 | 462 | 1,265,000 | 2,310 |
| 2003-08-11 | 451 | 472 | 451 | 470 | 2,439,000 | 2,350 |
| 2003-08-08 | 443 | 450 | 443 | 447 | 804,000 | 2,235 |
| 2003-08-07 | 446 | 453 | 440 | 441 | 1,386,000 | 2,205 |
| 2003-08-06 | 436 | 454 | 436 | 441 | 1,115,000 | 2,205 |
| 2003-08-05 | 470 | 470 | 444 | 446 | 1,799,000 | 2,230 |
| 2003-08-04 | 444 | 475 | 436 | 475 | 3,104,000 | 2,375 |
| 2003-08-01 | 453 | 455 | 430 | 445 | 2,454,000 | 2,225 |
| 2003-07-31 | 462 | 469 | 447 | 449 | 1,443,000 | 2,245 |
| 2003-07-30 | 458 | 468 | 445 | 461 | 2,393,000 | 2,305 |
| 2003-07-29 | 469 | 477 | 446 | 453 | 3,809,000 | 2,265 |
| 2003-07-28 | 481 | 493 | 464 | 479 | 3,211,000 | 2,395 |
| 2003-07-25 | 407 | 480 | 406 | 480 | 5,839,000 | 2,400 |
| 2003-07-24 | 396 | 419 | 393 | 415 | 3,205,000 | 2,075 |
| 2003-07-23 | 400 | 400 | 387 | 396 | 1,909,000 | 1,980 |
| 2003-07-22 | 397 | 405 | 384 | 403 | 3,922,000 | 2,015 |
| 2003-07-18 | 361 | 394 | 361 | 394 | 6,129,000 | 1,970 |
| 2003-07-17 | 359 | 372 | 357 | 366 | 3,224,000 | 1,830 |
| 2003-07-16 | 348 | 358 | 345 | 355 | 714,000 | 1,775 |
| 2003-07-15 | 352 | 360 | 350 | 351 | 1,033,000 | 1,755 |
| 2003-07-14 | 360 | 364 | 357 | 361 | 805,000 | 1,805 |
| 2003-07-11 | 368 | 369 | 355 | 360 | 830,000 | 1,800 |
| 2003-07-10 | 374 | 379 | 367 | 370 | 1,991,000 | 1,850 |
| 2003-07-09 | 355 | 373 | 353 | 370 | 2,219,000 | 1,850 |
| 2003-07-08 | 363 | 363 | 352 | 353 | 1,187,000 | 1,765 |
| 2003-07-07 | 362 | 363 | 349 | 351 | 1,509,000 | 1,755 |
| 2003-07-04 | 333 | 360 | 332 | 357 | 3,895,000 | 1,785 |
| 2003-07-03 | 351 | 355 | 319 | 332 | 1,957,000 | 1,660 |
| 2003-07-02 | 352 | 360 | 350 | 351 | 1,457,000 | 1,755 |
| 2003-07-01 | 356 | 356 | 348 | 349 | 1,556,000 | 1,745 |
| 2003-06-30 | 357 | 357 | 351 | 352 | 795,000 | 1,760 |
| 2003-06-27 | 356 | 356 | 347 | 354 | 1,883,000 | 1,770 |
| 2003-06-26 | 344 | 352 | 339 | 352 | 2,485,000 | 1,760 |
| 2003-06-25 | 331 | 341 | 329 | 334 | 1,347,000 | 1,670 |
| 2003-06-24 | 323 | 336 | 323 | 332 | 1,323,000 | 1,660 |
| 2003-06-23 | 333 | 342 | 333 | 338 | 2,475,000 | 1,690 |
| 2003-06-20 | 320 | 335 | 317 | 333 | 5,577,000 | 1,665 |
| 2003-06-19 | 316 | 318 | 311 | 315 | 2,122,000 | 1,575 |
| 2003-06-18 | 302 | 315 | 299 | 314 | 4,158,000 | 1,570 |
| 2003-06-17 | 300 | 304 | 295 | 297 | 2,307,000 | 1,485 |
| 2003-06-16 | 297 | 298 | 290 | 298 | 772,000 | 1,490 |
| 2003-06-13 | 293 | 298 | 290 | 298 | 827,000 | 1,490 |
| 2003-06-12 | 299 | 300 | 289 | 290 | 627,000 | 1,450 |
| 2003-06-11 | 302 | 302 | 297 | 297 | 808,000 | 1,485 |
| 2003-06-10 | 300 | 302 | 297 | 301 | 687,000 | 1,505 |
| 2003-06-09 | 298 | 302 | 296 | 301 | 860,000 | 1,505 |
| 2003-06-06 | 297 | 299 | 294 | 297 | 973,000 | 1,485 |
| 2003-06-05 | 293 | 299 | 290 | 295 | 1,160,000 | 1,475 |
| 2003-06-04 | 297 | 298 | 288 | 289 | 1,572,000 | 1,445 |
| 2003-06-03 | 290 | 295 | 289 | 293 | 1,529,000 | 1,465 |
| 2003-06-02 | 294 | 294 | 283 | 283 | 1,187,000 | 1,415 |
| 2003-05-30 | 287 | 293 | 284 | 289 | 1,261,000 | 1,445 |
| 2003-05-29 | 296 | 297 | 288 | 292 | 1,402,000 | 1,460 |
| 2003-05-28 | 296 | 301 | 294 | 299 | 2,079,000 | 1,495 |
| 2003-05-27 | 298 | 298 | 291 | 293 | 1,111,000 | 1,465 |
| 2003-05-26 | 295 | 299 | 293 | 298 | 2,403,000 | 1,490 |
| 2003-05-23 | 287 | 292 | 286 | 290 | 1,613,000 | 1,450 |
| 2003-05-22 | 291 | 291 | 279 | 280 | 1,236,000 | 1,400 |
| 2003-05-21 | 274 | 291 | 274 | 290 | 2,238,000 | 1,450 |
| 2003-05-20 | 274 | 277 | 271 | 273 | 987,000 | 1,365 |
| 2003-05-19 | 280 | 281 | 274 | 276 | 727,000 | 1,380 |
| 2003-05-16 | 281 | 286 | 279 | 284 | 737,000 | 1,420 |
| 2003-05-15 | 280 | 283 | 277 | 279 | 760,000 | 1,395 |
| 2003-05-14 | 284 | 291 | 284 | 285 | 469,000 | 1,425 |
| 2003-05-13 | 285 | 291 | 283 | 287 | 812,000 | 1,435 |
| 2003-05-12 | 293 | 293 | 282 | 282 | 513,000 | 1,410 |
| 2003-05-09 | 293 | 294 | 288 | 293 | 1,546,000 | 1,465 |
| 2003-05-08 | 287 | 291 | 283 | 290 | 2,486,000 | 1,450 |
| 2003-05-07 | 278 | 287 | 277 | 286 | 1,316,000 | 1,430 |
| 2003-05-06 | 276 | 282 | 273 | 276 | 726,000 | 1,380 |
| 2003-05-02 | 272 | 275 | 270 | 272 | 1,047,000 | 1,360 |
| 2003-05-01 | 273 | 276 | 270 | 273 | 846,000 | 1,365 |
| 2003-04-30 | 268 | 271 | 266 | 269 | 802,000 | 1,345 |
| 2003-04-28 | 266 | 269 | 265 | 265 | 918,000 | 1,325 |
| 2003-04-25 | 271 | 273 | 265 | 267 | 1,293,000 | 1,335 |
| 2003-04-24 | 283 | 284 | 272 | 276 | 1,403,000 | 1,380 |
| 2003-04-23 | 282 | 287 | 278 | 284 | 2,815,000 | 1,420 |
| 2003-04-22 | 271 | 282 | 270 | 277 | 2,379,000 | 1,385 |
| 2003-04-21 | 272 | 272 | 266 | 270 | 996,000 | 1,350 |
| 2003-04-18 | 271 | 273 | 268 | 271 | 1,194,000 | 1,355 |
| 2003-04-17 | 265 | 270 | 263 | 270 | 1,478,000 | 1,350 |
| 2003-04-16 | 262 | 263 | 259 | 262 | 818,000 | 1,310 |
| 2003-04-15 | 255 | 258 | 254 | 254 | 622,000 | 1,270 |
| 2003-04-14 | 259 | 262 | 251 | 253 | 757,000 | 1,265 |
| 2003-04-11 | 259 | 265 | 258 | 262 | 1,025,000 | 1,310 |
| 2003-04-10 | 263 | 263 | 256 | 256 | 592,000 | 1,280 |
| 2003-04-09 | 263 | 277 | 262 | 263 | 2,468,000 | 1,315 |
| 2003-04-08 | 255 | 260 | 250 | 260 | 521,000 | 1,300 |
| 2003-04-07 | 253 | 254 | 248 | 253 | 364,000 | 1,265 |
| 2003-04-04 | 252 | 255 | 247 | 253 | 619,000 | 1,265 |
| 2003-04-03 | 258 | 259 | 253 | 254 | 621,000 | 1,270 |
| 2003-04-02 | 252 | 253 | 245 | 253 | 495,000 | 1,265 |
| 2003-04-01 | 249 | 259 | 249 | 250 | 740,000 | 1,250 |
| 2003-03-31 | 257 | 257 | 248 | 248 | 746,000 | 1,240 |
| 2003-03-28 | 264 | 265 | 256 | 257 | 357,000 | 1,285 |
| 2003-03-27 | 257 | 265 | 257 | 264 | 569,000 | 1,320 |
| 2003-03-26 | 257 | 261 | 256 | 260 | 440,000 | 1,300 |
| 2003-03-25 | 264 | 265 | 256 | 260 | 737,000 | 1,300 |
| 2003-03-24 | 265 | 270 | 265 | 265 | 541,000 | 1,325 |
| 2003-03-20 | 260 | 265 | 258 | 261 | 912,000 | 1,305 |
| 2003-03-19 | 261 | 261 | 253 | 258 | 679,000 | 1,290 |
| 2003-03-18 | 259 | 261 | 255 | 259 | 797,000 | 1,295 |
| 2003-03-17 | 260 | 260 | 253 | 253 | 630,000 | 1,265 |
| 2003-03-14 | 262 | 264 | 256 | 258 | 1,291,000 | 1,290 |
| 2003-03-13 | 259 | 264 | 253 | 262 | 608,000 | 1,310 |
| 2003-03-12 | 256 | 262 | 254 | 257 | 733,000 | 1,285 |
| 2003-03-11 | 252 | 256 | 251 | 251 | 708,000 | 1,255 |
| 2003-03-10 | 255 | 257 | 252 | 253 | 808,000 | 1,265 |
| 2003-03-07 | 264 | 264 | 258 | 259 | 763,000 | 1,295 |
| 2003-03-06 | 268 | 271 | 265 | 266 | 922,000 | 1,330 |
| 2003-03-05 | 271 | 273 | 264 | 268 | 1,214,000 | 1,340 |
| 2003-03-04 | 278 | 278 | 272 | 276 | 857,000 | 1,380 |
| 2003-03-03 | 275 | 279 | 271 | 279 | 677,000 | 1,395 |
| 2003-02-28 | 270 | 274 | 268 | 273 | 1,106,000 | 1,365 |
| 2003-02-27 | 268 | 271 | 265 | 269 | 653,000 | 1,345 |
| 2003-02-26 | 261 | 269 | 260 | 267 | 815,000 | 1,335 |
| 2003-02-25 | 260 | 263 | 255 | 258 | 588,000 | 1,290 |
| 2003-02-24 | 257 | 265 | 255 | 264 | 612,000 | 1,320 |
| 2003-02-21 | 263 | 266 | 261 | 262 | 671,000 | 1,310 |
| 2003-02-20 | 262 | 269 | 262 | 268 | 582,000 | 1,340 |
| 2003-02-19 | 268 | 270 | 263 | 267 | 855,000 | 1,335 |
| 2003-02-18 | 271 | 272 | 267 | 271 | 1,199,000 | 1,355 |
| 2003-02-17 | 268 | 273 | 265 | 271 | 1,602,000 | 1,355 |
| 2003-02-14 | 260 | 269 | 260 | 269 | 3,855,000 | 1,345 |
| 2003-02-13 | 254 | 258 | 253 | 258 | 2,025,000 | 1,290 |
| 2003-02-12 | 252 | 253 | 248 | 253 | 1,073,000 | 1,265 |
| 2003-02-10 | 248 | 254 | 248 | 251 | 1,738,000 | 1,255 |
| 2003-02-07 | 243 | 251 | 243 | 248 | 1,315,000 | 1,240 |
| 2003-02-06 | 248 | 248 | 241 | 245 | 1,258,000 | 1,225 |
| 2003-02-05 | 238 | 250 | 237 | 247 | 4,077,000 | 1,235 |
| 2003-02-04 | 240 | 242 | 237 | 239 | 2,585,000 | 1,195 |
| 2003-02-03 | 224 | 237 | 223 | 237 | 1,563,000 | 1,185 |
| 2003-01-31 | 222 | 224 | 220 | 224 | 596,000 | 1,120 |
| 2003-01-30 | 226 | 227 | 223 | 224 | 697,000 | 1,120 |
| 2003-01-29 | 233 | 235 | 225 | 228 | 881,000 | 1,140 |
| 2003-01-28 | 235 | 236 | 230 | 232 | 1,171,000 | 1,160 |
| 2003-01-27 | 224 | 239 | 224 | 234 | 1,697,000 | 1,170 |
| 2003-01-24 | 234 | 235 | 230 | 233 | 1,744,000 | 1,165 |
| 2003-01-23 | 226 | 237 | 220 | 232 | 4,596,000 | 1,160 |
| 2003-01-22 | 228 | 228 | 220 | 220 | 1,407,000 | 1,100 |
| 2003-01-21 | 228 | 231 | 225 | 228 | 1,021,000 | 1,140 |
| 2003-01-20 | 230 | 233 | 228 | 232 | 845,000 | 1,160 |
| 2003-01-17 | 230 | 235 | 228 | 235 | 1,536,000 | 1,175 |
| 2003-01-16 | 232 | 235 | 228 | 230 | 1,016,000 | 1,150 |
| 2003-01-15 | 241 | 244 | 231 | 235 | 3,808,000 | 1,175 |
| 2003-01-14 | 214 | 236 | 213 | 236 | 4,280,000 | 1,180 |
| 2003-01-10 | 209 | 211 | 205 | 210 | 1,199,000 | 1,050 |
| 2003-01-09 | 206 | 208 | 202 | 208 | 634,000 | 1,040 |
| 2003-01-08 | 211 | 214 | 205 | 207 | 1,511,000 | 1,035 |
| 2003-01-07 | 210 | 212 | 208 | 211 | 1,092,000 | 1,055 |
| 2003-01-06 | 207 | 208 | 205 | 207 | 233,000 | 1,035 |
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