1. HOME >
  2. 株価時系列 >
  3. 7242 >
  4. 2004年

7242 カヤバ(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30379381378380329,0001,900
2004-12-29383384379381465,0001,905
2004-12-28385385381383277,0001,915
2004-12-27387387383386425,0001,930
2004-12-243823863813851,643,0001,925
2004-12-223703833703822,771,0001,910
2004-12-213603703603691,407,0001,845
2004-12-20358361358360556,0001,800
2004-12-17358363357362406,0001,810
2004-12-16362363359361296,0001,805
2004-12-15362365360364469,0001,820
2004-12-14359365358365608,0001,825
2004-12-13359362357359564,0001,795
2004-12-10363363358361856,0001,805
2004-12-093623633593631,019,0001,815
2004-12-08354361352359997,0001,795
2004-12-073503553483541,045,0001,770
2004-12-06351351350350347,0001,750
2004-12-03352353349350663,0001,750
2004-12-02351353349351318,0001,755
2004-12-01348350346347218,0001,735
2004-11-30353353346352385,0001,760
2004-11-29348356346354586,0001,770
2004-11-26346349343347424,0001,735
2004-11-25343348342347397,0001,735
2004-11-24344346341343562,0001,715
2004-11-22348348342343602,0001,715
2004-11-19352354349352489,0001,760
2004-11-18355358349351565,0001,755
2004-11-17355355349350662,0001,750
2004-11-16358360357357847,0001,785
2004-11-153553593523581,214,0001,790
2004-11-123493543493541,088,0001,770
2004-11-11348351346348865,0001,740
2004-11-103493503433481,650,0001,740
2004-11-093333523333481,978,0001,740
2004-11-08340341334334736,0001,670
2004-11-05333337333336400,0001,680
2004-11-04330333326331372,0001,655
2004-11-02328328323327567,0001,635
2004-11-01319327318323957,0001,615
2004-10-293283283223281,209,0001,640
2004-10-283293333263331,362,0001,665
2004-10-273273283163181,277,0001,590
2004-10-263283313233281,385,0001,640
2004-10-25338338329331563,0001,655
2004-10-22333340330337493,0001,685
2004-10-21339339328328426,0001,640
2004-10-20342342338340321,0001,700
2004-10-19338344338343280,0001,715
2004-10-18342342337338509,0001,690
2004-10-15341343336342438,0001,710
2004-10-14350350345345713,0001,725
2004-10-13355356350350369,0001,750
2004-10-12355358354354638,0001,770
2004-10-08354356353355358,0001,775
2004-10-07359359355357423,0001,785
2004-10-063563643563591,319,0001,795
2004-10-05353356351356895,0001,780
2004-10-04361361353356552,0001,780
2004-10-01347356347351398,0001,755
2004-09-30347350345346527,0001,730
2004-09-29345348343345385,0001,725
2004-09-28352352345347508,0001,735
2004-09-27359359352355473,0001,775
2004-09-24365365359363557,0001,815
2004-09-22364366362365632,0001,825
2004-09-21362362359362340,0001,810
2004-09-17361362358360491,0001,800
2004-09-16363365360360405,0001,800
2004-09-15369369364365539,0001,825
2004-09-14367369365367688,0001,835
2004-09-13367368364366482,0001,830
2004-09-10366368361364839,0001,820
2004-09-09370372367367501,0001,835
2004-09-08372374368374789,0001,870
2004-09-07374374371374372,0001,870
2004-09-06374376373375321,0001,875
2004-09-03380380372373389,0001,865
2004-09-02379381377380736,0001,900
2004-09-01372379372378415,0001,890
2004-08-31373375371372360,0001,860
2004-08-30377377373376362,0001,880
2004-08-27375376369376822,0001,880
2004-08-263733813713762,464,0001,880
2004-08-253643733623711,385,0001,855
2004-08-24367367363365360,0001,825
2004-08-23367367363364450,0001,820
2004-08-20365368362363692,0001,815
2004-08-19368368364368461,0001,840
2004-08-18367367363365277,0001,825
2004-08-17367374363364838,0001,820
2004-08-16376376366371432,0001,855
2004-08-13376378370376522,0001,880
2004-08-12376381374376679,0001,880
2004-08-11368377365375997,0001,875
2004-08-10367373364365560,0001,825
2004-08-093623693583681,083,0001,840
2004-08-06373378373377296,0001,885
2004-08-05381382376378667,0001,890
2004-08-04381384374380354,0001,900
2004-08-03388388381386702,0001,930
2004-08-02392392387390677,0001,950
2004-07-303813923813921,469,0001,960
2004-07-293743843743801,548,0001,900
2004-07-28375375367374457,0001,870
2004-07-27368369365367468,0001,835
2004-07-26365374365371499,0001,855
2004-07-23371374368372488,0001,860
2004-07-22374377373375361,0001,875
2004-07-21373380373380466,0001,900
2004-07-20377377372373569,0001,865
2004-07-16374379371376655,0001,880
2004-07-15372377370375587,0001,875
2004-07-14378380372372523,0001,860
2004-07-13376378372378337,0001,890
2004-07-12370380369376550,0001,880
2004-07-09363369363369380,0001,845
2004-07-08367369363364454,0001,820
2004-07-073713743633671,229,0001,835
2004-07-06375378374374290,0001,870
2004-07-05377380373378589,0001,890
2004-07-02382386376383693,0001,915
2004-07-01388389384386626,0001,930
2004-06-30392392387389841,0001,945
2004-06-293783933763922,067,0001,960
2004-06-28376376373376522,0001,880
2004-06-25370376370374498,0001,870
2004-06-24370374369373656,0001,865
2004-06-23376377372372593,0001,860
2004-06-22376378374376594,0001,880
2004-06-21376379374376641,0001,880
2004-06-18375378370372939,0001,860
2004-06-173743783713741,321,0001,870
2004-06-163693763653711,818,0001,855
2004-06-15366368363364637,0001,820
2004-06-14365368362363989,0001,815
2004-06-113623653603601,156,0001,800
2004-06-103583653553641,109,0001,820
2004-06-093633633553571,024,0001,785
2004-06-083683723593611,672,0001,805
2004-06-073653723633651,375,0001,825
2004-06-043633683573641,275,0001,820
2004-06-03376383370370508,0001,850
2004-06-02377377368374346,0001,870
2004-06-01372377372374224,0001,870
2004-05-31378378369375269,0001,875
2004-05-28376378368378487,0001,890
2004-05-27374378367371484,0001,855
2004-05-26375375369373320,0001,865
2004-05-25373379368370520,0001,850
2004-05-24375380374375610,0001,875
2004-05-21370379370376367,0001,880
2004-05-20371377367374467,0001,870
2004-05-19371374365371526,0001,855
2004-05-183623733553631,133,0001,815
2004-05-173653703423501,071,0001,750
2004-05-14371377365370706,0001,850
2004-05-13384386371372854,0001,860
2004-05-123793883753841,019,0001,920
2004-05-11364379363379848,0001,895
2004-05-103843943723751,054,0001,875
2004-05-07399404394399552,0001,995
2004-05-06420420406406657,0002,030
2004-04-30418418408415902,0002,075
2004-04-284344344224261,283,0002,130
2004-04-274304314204301,503,0002,150
2004-04-264284334254282,196,0002,140
2004-04-234204284184284,438,0002,140
2004-04-224084184084151,903,0002,075
2004-04-21400409399407844,0002,035
2004-04-20396403394403572,0002,015
2004-04-19408408390398974,0001,990
2004-04-16399406397403818,0002,015
2004-04-154084133923952,269,0001,975
2004-04-144114124064071,174,0002,035
2004-04-134104264104112,787,0002,055
2004-04-124044074004061,031,0002,030
2004-04-094024043964002,060,0002,000
2004-04-084024084004082,004,0002,040
2004-04-074004073984001,837,0002,000
2004-04-06400403396398925,0001,990
2004-04-053994033953961,184,0001,980
2004-04-02392397392393833,0001,965
2004-04-01398400391391931,0001,955
2004-03-314044043913971,186,0001,985
2004-03-304054073974011,028,0002,005
2004-03-293954043924001,520,0002,000
2004-03-26394394389391843,0001,955
2004-03-253903933863901,061,0001,950
2004-03-24387391386386626,0001,930
2004-03-23387390383387692,0001,935
2004-03-223883943863881,197,0001,940
2004-03-19388389387388729,0001,940
2004-03-183953963853871,039,0001,935
2004-03-173883963883941,487,0001,970
2004-03-163903923873881,034,0001,940
2004-03-153923973903931,169,0001,965
2004-03-123823903823871,609,0001,935
2004-03-113903943863921,319,0001,960
2004-03-104024053953961,225,0001,980
2004-03-094024073994021,729,0002,010
2004-03-083974113974072,964,0002,035
2004-03-053953973903941,538,0001,970
2004-03-043903963903931,319,0001,965
2004-03-033893943883901,041,0001,950
2004-03-023953973863921,461,0001,960
2004-03-013843913833901,549,0001,950
2004-02-27373380371380824,0001,900
2004-02-26375375368370957,0001,850
2004-02-25373374365365917,0001,825
2004-02-243893913703721,884,0001,860
2004-02-23386388383388583,0001,940
2004-02-20384389383387639,0001,935
2004-02-193903923803861,023,0001,930
2004-02-183953973873871,085,0001,935
2004-02-173853943833901,809,0001,950
2004-02-163663883653873,266,0001,935
2004-02-133623643543584,100,0001,790
2004-02-123763793713722,111,0001,860
2004-02-103823853703752,152,0001,875
2004-02-094024043833841,913,0001,920
2004-02-064064063893922,983,0001,960
2004-02-054124233924012,595,0002,005
2004-02-04420421411411476,0002,055
2004-02-03427429413420685,0002,100
2004-02-02429431424427794,0002,135
2004-01-30421428420426565,0002,130
2004-01-29421423413416916,0002,080
2004-01-28435436427428449,0002,140
2004-01-27445445436437660,0002,185
2004-01-26442445436441508,0002,205
2004-01-23443446441445498,0002,225
2004-01-22452452441444804,0002,220
2004-01-214444564424461,800,0002,230
2004-01-20435449434439949,0002,195
2004-01-19440441434435803,0002,175
2004-01-16435441435439374,0002,195
2004-01-15452452437439476,0002,195
2004-01-14449452445450780,0002,250
2004-01-13455456450453465,0002,265
2004-01-09463464456457548,0002,285
2004-01-084544644524581,115,0002,290
2004-01-07452455450453517,0002,265
2004-01-06454458447450903,0002,250
2004-01-05453454445449356,0002,245

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