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 |
|---|---|---|---|---|---|---|
| 2004-12-30 | 379 | 381 | 378 | 380 | 329,000 | 3,800 |
| 2004-12-29 | 383 | 384 | 379 | 381 | 465,000 | 3,810 |
| 2004-12-28 | 385 | 385 | 381 | 383 | 277,000 | 3,830 |
| 2004-12-27 | 387 | 387 | 383 | 386 | 425,000 | 3,860 |
| 2004-12-24 | 382 | 386 | 381 | 385 | 1,643,000 | 3,850 |
| 2004-12-22 | 370 | 383 | 370 | 382 | 2,771,000 | 3,820 |
| 2004-12-21 | 360 | 370 | 360 | 369 | 1,407,000 | 3,690 |
| 2004-12-20 | 358 | 361 | 358 | 360 | 556,000 | 3,600 |
| 2004-12-17 | 358 | 363 | 357 | 362 | 406,000 | 3,620 |
| 2004-12-16 | 362 | 363 | 359 | 361 | 296,000 | 3,610 |
| 2004-12-15 | 362 | 365 | 360 | 364 | 469,000 | 3,640 |
| 2004-12-14 | 359 | 365 | 358 | 365 | 608,000 | 3,650 |
| 2004-12-13 | 359 | 362 | 357 | 359 | 564,000 | 3,590 |
| 2004-12-10 | 363 | 363 | 358 | 361 | 856,000 | 3,610 |
| 2004-12-09 | 362 | 363 | 359 | 363 | 1,019,000 | 3,630 |
| 2004-12-08 | 354 | 361 | 352 | 359 | 997,000 | 3,590 |
| 2004-12-07 | 350 | 355 | 348 | 354 | 1,045,000 | 3,540 |
| 2004-12-06 | 351 | 351 | 350 | 350 | 347,000 | 3,500 |
| 2004-12-03 | 352 | 353 | 349 | 350 | 663,000 | 3,500 |
| 2004-12-02 | 351 | 353 | 349 | 351 | 318,000 | 3,510 |
| 2004-12-01 | 348 | 350 | 346 | 347 | 218,000 | 3,470 |
| 2004-11-30 | 353 | 353 | 346 | 352 | 385,000 | 3,520 |
| 2004-11-29 | 348 | 356 | 346 | 354 | 586,000 | 3,540 |
| 2004-11-26 | 346 | 349 | 343 | 347 | 424,000 | 3,470 |
| 2004-11-25 | 343 | 348 | 342 | 347 | 397,000 | 3,470 |
| 2004-11-24 | 344 | 346 | 341 | 343 | 562,000 | 3,430 |
| 2004-11-22 | 348 | 348 | 342 | 343 | 602,000 | 3,430 |
| 2004-11-19 | 352 | 354 | 349 | 352 | 489,000 | 3,520 |
| 2004-11-18 | 355 | 358 | 349 | 351 | 565,000 | 3,510 |
| 2004-11-17 | 355 | 355 | 349 | 350 | 662,000 | 3,500 |
| 2004-11-16 | 358 | 360 | 357 | 357 | 847,000 | 3,570 |
| 2004-11-15 | 355 | 359 | 352 | 358 | 1,214,000 | 3,580 |
| 2004-11-12 | 349 | 354 | 349 | 354 | 1,088,000 | 3,540 |
| 2004-11-11 | 348 | 351 | 346 | 348 | 865,000 | 3,480 |
| 2004-11-10 | 349 | 350 | 343 | 348 | 1,650,000 | 3,480 |
| 2004-11-09 | 333 | 352 | 333 | 348 | 1,978,000 | 3,480 |
| 2004-11-08 | 340 | 341 | 334 | 334 | 736,000 | 3,340 |
| 2004-11-05 | 333 | 337 | 333 | 336 | 400,000 | 3,360 |
| 2004-11-04 | 330 | 333 | 326 | 331 | 372,000 | 3,310 |
| 2004-11-02 | 328 | 328 | 323 | 327 | 567,000 | 3,270 |
| 2004-11-01 | 319 | 327 | 318 | 323 | 957,000 | 3,230 |
| 2004-10-29 | 328 | 328 | 322 | 328 | 1,209,000 | 3,280 |
| 2004-10-28 | 329 | 333 | 326 | 333 | 1,362,000 | 3,330 |
| 2004-10-27 | 327 | 328 | 316 | 318 | 1,277,000 | 3,180 |
| 2004-10-26 | 328 | 331 | 323 | 328 | 1,385,000 | 3,280 |
| 2004-10-25 | 338 | 338 | 329 | 331 | 563,000 | 3,310 |
| 2004-10-22 | 333 | 340 | 330 | 337 | 493,000 | 3,370 |
| 2004-10-21 | 339 | 339 | 328 | 328 | 426,000 | 3,280 |
| 2004-10-20 | 342 | 342 | 338 | 340 | 321,000 | 3,400 |
| 2004-10-19 | 338 | 344 | 338 | 343 | 280,000 | 3,430 |
| 2004-10-18 | 342 | 342 | 337 | 338 | 509,000 | 3,380 |
| 2004-10-15 | 341 | 343 | 336 | 342 | 438,000 | 3,420 |
| 2004-10-14 | 350 | 350 | 345 | 345 | 713,000 | 3,450 |
| 2004-10-13 | 355 | 356 | 350 | 350 | 369,000 | 3,500 |
| 2004-10-12 | 355 | 358 | 354 | 354 | 638,000 | 3,540 |
| 2004-10-08 | 354 | 356 | 353 | 355 | 358,000 | 3,550 |
| 2004-10-07 | 359 | 359 | 355 | 357 | 423,000 | 3,570 |
| 2004-10-06 | 356 | 364 | 356 | 359 | 1,319,000 | 3,590 |
| 2004-10-05 | 353 | 356 | 351 | 356 | 895,000 | 3,560 |
| 2004-10-04 | 361 | 361 | 353 | 356 | 552,000 | 3,560 |
| 2004-10-01 | 347 | 356 | 347 | 351 | 398,000 | 3,510 |
| 2004-09-30 | 347 | 350 | 345 | 346 | 527,000 | 3,460 |
| 2004-09-29 | 345 | 348 | 343 | 345 | 385,000 | 3,450 |
| 2004-09-28 | 352 | 352 | 345 | 347 | 508,000 | 3,470 |
| 2004-09-27 | 359 | 359 | 352 | 355 | 473,000 | 3,550 |
| 2004-09-24 | 365 | 365 | 359 | 363 | 557,000 | 3,630 |
| 2004-09-22 | 364 | 366 | 362 | 365 | 632,000 | 3,650 |
| 2004-09-21 | 362 | 362 | 359 | 362 | 340,000 | 3,620 |
| 2004-09-17 | 361 | 362 | 358 | 360 | 491,000 | 3,600 |
| 2004-09-16 | 363 | 365 | 360 | 360 | 405,000 | 3,600 |
| 2004-09-15 | 369 | 369 | 364 | 365 | 539,000 | 3,650 |
| 2004-09-14 | 367 | 369 | 365 | 367 | 688,000 | 3,670 |
| 2004-09-13 | 367 | 368 | 364 | 366 | 482,000 | 3,660 |
| 2004-09-10 | 366 | 368 | 361 | 364 | 839,000 | 3,640 |
| 2004-09-09 | 370 | 372 | 367 | 367 | 501,000 | 3,670 |
| 2004-09-08 | 372 | 374 | 368 | 374 | 789,000 | 3,740 |
| 2004-09-07 | 374 | 374 | 371 | 374 | 372,000 | 3,740 |
| 2004-09-06 | 374 | 376 | 373 | 375 | 321,000 | 3,750 |
| 2004-09-03 | 380 | 380 | 372 | 373 | 389,000 | 3,730 |
| 2004-09-02 | 379 | 381 | 377 | 380 | 736,000 | 3,800 |
| 2004-09-01 | 372 | 379 | 372 | 378 | 415,000 | 3,780 |
| 2004-08-31 | 373 | 375 | 371 | 372 | 360,000 | 3,720 |
| 2004-08-30 | 377 | 377 | 373 | 376 | 362,000 | 3,760 |
| 2004-08-27 | 375 | 376 | 369 | 376 | 822,000 | 3,760 |
| 2004-08-26 | 373 | 381 | 371 | 376 | 2,464,000 | 3,760 |
| 2004-08-25 | 364 | 373 | 362 | 371 | 1,385,000 | 3,710 |
| 2004-08-24 | 367 | 367 | 363 | 365 | 360,000 | 3,650 |
| 2004-08-23 | 367 | 367 | 363 | 364 | 450,000 | 3,640 |
| 2004-08-20 | 365 | 368 | 362 | 363 | 692,000 | 3,630 |
| 2004-08-19 | 368 | 368 | 364 | 368 | 461,000 | 3,680 |
| 2004-08-18 | 367 | 367 | 363 | 365 | 277,000 | 3,650 |
| 2004-08-17 | 367 | 374 | 363 | 364 | 838,000 | 3,640 |
| 2004-08-16 | 376 | 376 | 366 | 371 | 432,000 | 3,710 |
| 2004-08-13 | 376 | 378 | 370 | 376 | 522,000 | 3,760 |
| 2004-08-12 | 376 | 381 | 374 | 376 | 679,000 | 3,760 |
| 2004-08-11 | 368 | 377 | 365 | 375 | 997,000 | 3,750 |
| 2004-08-10 | 367 | 373 | 364 | 365 | 560,000 | 3,650 |
| 2004-08-09 | 362 | 369 | 358 | 368 | 1,083,000 | 3,680 |
| 2004-08-06 | 373 | 378 | 373 | 377 | 296,000 | 3,770 |
| 2004-08-05 | 381 | 382 | 376 | 378 | 667,000 | 3,780 |
| 2004-08-04 | 381 | 384 | 374 | 380 | 354,000 | 3,800 |
| 2004-08-03 | 388 | 388 | 381 | 386 | 702,000 | 3,860 |
| 2004-08-02 | 392 | 392 | 387 | 390 | 677,000 | 3,900 |
| 2004-07-30 | 381 | 392 | 381 | 392 | 1,469,000 | 3,920 |
| 2004-07-29 | 374 | 384 | 374 | 380 | 1,548,000 | 3,800 |
| 2004-07-28 | 375 | 375 | 367 | 374 | 457,000 | 3,740 |
| 2004-07-27 | 368 | 369 | 365 | 367 | 468,000 | 3,670 |
| 2004-07-26 | 365 | 374 | 365 | 371 | 499,000 | 3,710 |
| 2004-07-23 | 371 | 374 | 368 | 372 | 488,000 | 3,720 |
| 2004-07-22 | 374 | 377 | 373 | 375 | 361,000 | 3,750 |
| 2004-07-21 | 373 | 380 | 373 | 380 | 466,000 | 3,800 |
| 2004-07-20 | 377 | 377 | 372 | 373 | 569,000 | 3,730 |
| 2004-07-16 | 374 | 379 | 371 | 376 | 655,000 | 3,760 |
| 2004-07-15 | 372 | 377 | 370 | 375 | 587,000 | 3,750 |
| 2004-07-14 | 378 | 380 | 372 | 372 | 523,000 | 3,720 |
| 2004-07-13 | 376 | 378 | 372 | 378 | 337,000 | 3,780 |
| 2004-07-12 | 370 | 380 | 369 | 376 | 550,000 | 3,760 |
| 2004-07-09 | 363 | 369 | 363 | 369 | 380,000 | 3,690 |
| 2004-07-08 | 367 | 369 | 363 | 364 | 454,000 | 3,640 |
| 2004-07-07 | 371 | 374 | 363 | 367 | 1,229,000 | 3,670 |
| 2004-07-06 | 375 | 378 | 374 | 374 | 290,000 | 3,740 |
| 2004-07-05 | 377 | 380 | 373 | 378 | 589,000 | 3,780 |
| 2004-07-02 | 382 | 386 | 376 | 383 | 693,000 | 3,830 |
| 2004-07-01 | 388 | 389 | 384 | 386 | 626,000 | 3,860 |
| 2004-06-30 | 392 | 392 | 387 | 389 | 841,000 | 3,890 |
| 2004-06-29 | 378 | 393 | 376 | 392 | 2,067,000 | 3,920 |
| 2004-06-28 | 376 | 376 | 373 | 376 | 522,000 | 3,760 |
| 2004-06-25 | 370 | 376 | 370 | 374 | 498,000 | 3,740 |
| 2004-06-24 | 370 | 374 | 369 | 373 | 656,000 | 3,730 |
| 2004-06-23 | 376 | 377 | 372 | 372 | 593,000 | 3,720 |
| 2004-06-22 | 376 | 378 | 374 | 376 | 594,000 | 3,760 |
| 2004-06-21 | 376 | 379 | 374 | 376 | 641,000 | 3,760 |
| 2004-06-18 | 375 | 378 | 370 | 372 | 939,000 | 3,720 |
| 2004-06-17 | 374 | 378 | 371 | 374 | 1,321,000 | 3,740 |
| 2004-06-16 | 369 | 376 | 365 | 371 | 1,818,000 | 3,710 |
| 2004-06-15 | 366 | 368 | 363 | 364 | 637,000 | 3,640 |
| 2004-06-14 | 365 | 368 | 362 | 363 | 989,000 | 3,630 |
| 2004-06-11 | 362 | 365 | 360 | 360 | 1,156,000 | 3,600 |
| 2004-06-10 | 358 | 365 | 355 | 364 | 1,109,000 | 3,640 |
| 2004-06-09 | 363 | 363 | 355 | 357 | 1,024,000 | 3,570 |
| 2004-06-08 | 368 | 372 | 359 | 361 | 1,672,000 | 3,610 |
| 2004-06-07 | 365 | 372 | 363 | 365 | 1,375,000 | 3,650 |
| 2004-06-04 | 363 | 368 | 357 | 364 | 1,275,000 | 3,640 |
| 2004-06-03 | 376 | 383 | 370 | 370 | 508,000 | 3,700 |
| 2004-06-02 | 377 | 377 | 368 | 374 | 346,000 | 3,740 |
| 2004-06-01 | 372 | 377 | 372 | 374 | 224,000 | 3,740 |
| 2004-05-31 | 378 | 378 | 369 | 375 | 269,000 | 3,750 |
| 2004-05-28 | 376 | 378 | 368 | 378 | 487,000 | 3,780 |
| 2004-05-27 | 374 | 378 | 367 | 371 | 484,000 | 3,710 |
| 2004-05-26 | 375 | 375 | 369 | 373 | 320,000 | 3,730 |
| 2004-05-25 | 373 | 379 | 368 | 370 | 520,000 | 3,700 |
| 2004-05-24 | 375 | 380 | 374 | 375 | 610,000 | 3,750 |
| 2004-05-21 | 370 | 379 | 370 | 376 | 367,000 | 3,760 |
| 2004-05-20 | 371 | 377 | 367 | 374 | 467,000 | 3,740 |
| 2004-05-19 | 371 | 374 | 365 | 371 | 526,000 | 3,710 |
| 2004-05-18 | 362 | 373 | 355 | 363 | 1,133,000 | 3,630 |
| 2004-05-17 | 365 | 370 | 342 | 350 | 1,071,000 | 3,500 |
| 2004-05-14 | 371 | 377 | 365 | 370 | 706,000 | 3,700 |
| 2004-05-13 | 384 | 386 | 371 | 372 | 854,000 | 3,720 |
| 2004-05-12 | 379 | 388 | 375 | 384 | 1,019,000 | 3,840 |
| 2004-05-11 | 364 | 379 | 363 | 379 | 848,000 | 3,790 |
| 2004-05-10 | 384 | 394 | 372 | 375 | 1,054,000 | 3,750 |
| 2004-05-07 | 399 | 404 | 394 | 399 | 552,000 | 3,990 |
| 2004-05-06 | 420 | 420 | 406 | 406 | 657,000 | 4,060 |
| 2004-04-30 | 418 | 418 | 408 | 415 | 902,000 | 4,150 |
| 2004-04-28 | 434 | 434 | 422 | 426 | 1,283,000 | 4,260 |
| 2004-04-27 | 430 | 431 | 420 | 430 | 1,503,000 | 4,300 |
| 2004-04-26 | 428 | 433 | 425 | 428 | 2,196,000 | 4,280 |
| 2004-04-23 | 420 | 428 | 418 | 428 | 4,438,000 | 4,280 |
| 2004-04-22 | 408 | 418 | 408 | 415 | 1,903,000 | 4,150 |
| 2004-04-21 | 400 | 409 | 399 | 407 | 844,000 | 4,070 |
| 2004-04-20 | 396 | 403 | 394 | 403 | 572,000 | 4,030 |
| 2004-04-19 | 408 | 408 | 390 | 398 | 974,000 | 3,980 |
| 2004-04-16 | 399 | 406 | 397 | 403 | 818,000 | 4,030 |
| 2004-04-15 | 408 | 413 | 392 | 395 | 2,269,000 | 3,950 |
| 2004-04-14 | 411 | 412 | 406 | 407 | 1,174,000 | 4,070 |
| 2004-04-13 | 410 | 426 | 410 | 411 | 2,787,000 | 4,110 |
| 2004-04-12 | 404 | 407 | 400 | 406 | 1,031,000 | 4,060 |
| 2004-04-09 | 402 | 404 | 396 | 400 | 2,060,000 | 4,000 |
| 2004-04-08 | 402 | 408 | 400 | 408 | 2,004,000 | 4,080 |
| 2004-04-07 | 400 | 407 | 398 | 400 | 1,837,000 | 4,000 |
| 2004-04-06 | 400 | 403 | 396 | 398 | 925,000 | 3,980 |
| 2004-04-05 | 399 | 403 | 395 | 396 | 1,184,000 | 3,960 |
| 2004-04-02 | 392 | 397 | 392 | 393 | 833,000 | 3,930 |
| 2004-04-01 | 398 | 400 | 391 | 391 | 931,000 | 3,910 |
| 2004-03-31 | 404 | 404 | 391 | 397 | 1,186,000 | 3,970 |
| 2004-03-30 | 405 | 407 | 397 | 401 | 1,028,000 | 4,010 |
| 2004-03-29 | 395 | 404 | 392 | 400 | 1,520,000 | 4,000 |
| 2004-03-26 | 394 | 394 | 389 | 391 | 843,000 | 3,910 |
| 2004-03-25 | 390 | 393 | 386 | 390 | 1,061,000 | 3,900 |
| 2004-03-24 | 387 | 391 | 386 | 386 | 626,000 | 3,860 |
| 2004-03-23 | 387 | 390 | 383 | 387 | 692,000 | 3,870 |
| 2004-03-22 | 388 | 394 | 386 | 388 | 1,197,000 | 3,880 |
| 2004-03-19 | 388 | 389 | 387 | 388 | 729,000 | 3,880 |
| 2004-03-18 | 395 | 396 | 385 | 387 | 1,039,000 | 3,870 |
| 2004-03-17 | 388 | 396 | 388 | 394 | 1,487,000 | 3,940 |
| 2004-03-16 | 390 | 392 | 387 | 388 | 1,034,000 | 3,880 |
| 2004-03-15 | 392 | 397 | 390 | 393 | 1,169,000 | 3,930 |
| 2004-03-12 | 382 | 390 | 382 | 387 | 1,609,000 | 3,870 |
| 2004-03-11 | 390 | 394 | 386 | 392 | 1,319,000 | 3,920 |
| 2004-03-10 | 402 | 405 | 395 | 396 | 1,225,000 | 3,960 |
| 2004-03-09 | 402 | 407 | 399 | 402 | 1,729,000 | 4,020 |
| 2004-03-08 | 397 | 411 | 397 | 407 | 2,964,000 | 4,070 |
| 2004-03-05 | 395 | 397 | 390 | 394 | 1,538,000 | 3,940 |
| 2004-03-04 | 390 | 396 | 390 | 393 | 1,319,000 | 3,930 |
| 2004-03-03 | 389 | 394 | 388 | 390 | 1,041,000 | 3,900 |
| 2004-03-02 | 395 | 397 | 386 | 392 | 1,461,000 | 3,920 |
| 2004-03-01 | 384 | 391 | 383 | 390 | 1,549,000 | 3,900 |
| 2004-02-27 | 373 | 380 | 371 | 380 | 824,000 | 3,800 |
| 2004-02-26 | 375 | 375 | 368 | 370 | 957,000 | 3,700 |
| 2004-02-25 | 373 | 374 | 365 | 365 | 917,000 | 3,650 |
| 2004-02-24 | 389 | 391 | 370 | 372 | 1,884,000 | 3,720 |
| 2004-02-23 | 386 | 388 | 383 | 388 | 583,000 | 3,880 |
| 2004-02-20 | 384 | 389 | 383 | 387 | 639,000 | 3,870 |
| 2004-02-19 | 390 | 392 | 380 | 386 | 1,023,000 | 3,860 |
| 2004-02-18 | 395 | 397 | 387 | 387 | 1,085,000 | 3,870 |
| 2004-02-17 | 385 | 394 | 383 | 390 | 1,809,000 | 3,900 |
| 2004-02-16 | 366 | 388 | 365 | 387 | 3,266,000 | 3,870 |
| 2004-02-13 | 362 | 364 | 354 | 358 | 4,100,000 | 3,580 |
| 2004-02-12 | 376 | 379 | 371 | 372 | 2,111,000 | 3,720 |
| 2004-02-10 | 382 | 385 | 370 | 375 | 2,152,000 | 3,750 |
| 2004-02-09 | 402 | 404 | 383 | 384 | 1,913,000 | 3,840 |
| 2004-02-06 | 406 | 406 | 389 | 392 | 2,983,000 | 3,920 |
| 2004-02-05 | 412 | 423 | 392 | 401 | 2,595,000 | 4,010 |
| 2004-02-04 | 420 | 421 | 411 | 411 | 476,000 | 4,110 |
| 2004-02-03 | 427 | 429 | 413 | 420 | 685,000 | 4,200 |
| 2004-02-02 | 429 | 431 | 424 | 427 | 794,000 | 4,270 |
| 2004-01-30 | 421 | 428 | 420 | 426 | 565,000 | 4,260 |
| 2004-01-29 | 421 | 423 | 413 | 416 | 916,000 | 4,160 |
| 2004-01-28 | 435 | 436 | 427 | 428 | 449,000 | 4,280 |
| 2004-01-27 | 445 | 445 | 436 | 437 | 660,000 | 4,370 |
| 2004-01-26 | 442 | 445 | 436 | 441 | 508,000 | 4,410 |
| 2004-01-23 | 443 | 446 | 441 | 445 | 498,000 | 4,450 |
| 2004-01-22 | 452 | 452 | 441 | 444 | 804,000 | 4,440 |
| 2004-01-21 | 444 | 456 | 442 | 446 | 1,800,000 | 4,460 |
| 2004-01-20 | 435 | 449 | 434 | 439 | 949,000 | 4,390 |
| 2004-01-19 | 440 | 441 | 434 | 435 | 803,000 | 4,350 |
| 2004-01-16 | 435 | 441 | 435 | 439 | 374,000 | 4,390 |
| 2004-01-15 | 452 | 452 | 437 | 439 | 476,000 | 4,390 |
| 2004-01-14 | 449 | 452 | 445 | 450 | 780,000 | 4,500 |
| 2004-01-13 | 455 | 456 | 450 | 453 | 465,000 | 4,530 |
| 2004-01-09 | 463 | 464 | 456 | 457 | 548,000 | 4,570 |
| 2004-01-08 | 454 | 464 | 452 | 458 | 1,115,000 | 4,580 |
| 2004-01-07 | 452 | 455 | 450 | 453 | 517,000 | 4,530 |
| 2004-01-06 | 454 | 458 | 447 | 450 | 903,000 | 4,500 |
| 2004-01-05 | 453 | 454 | 445 | 449 | 356,000 | 4,490 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
