7242 カヤバ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 400 | 404 | 400 | 402 | 733,000 | 2,010 |
| 2005-12-29 | 403 | 405 | 400 | 400 | 1,666,000 | 2,000 |
| 2005-12-28 | 402 | 402 | 400 | 402 | 593,000 | 2,010 |
| 2005-12-27 | 402 | 404 | 400 | 401 | 816,000 | 2,005 |
| 2005-12-26 | 398 | 402 | 398 | 400 | 1,080,000 | 2,000 |
| 2005-12-22 | 398 | 400 | 398 | 399 | 806,000 | 1,995 |
| 2005-12-21 | 400 | 400 | 398 | 400 | 1,134,000 | 2,000 |
| 2005-12-20 | 401 | 401 | 398 | 400 | 1,195,000 | 2,000 |
| 2005-12-19 | 400 | 402 | 398 | 402 | 1,118,000 | 2,010 |
| 2005-12-16 | 394 | 400 | 394 | 400 | 1,143,000 | 2,000 |
| 2005-12-15 | 396 | 398 | 394 | 395 | 952,000 | 1,975 |
| 2005-12-14 | 402 | 402 | 397 | 397 | 1,059,000 | 1,985 |
| 2005-12-13 | 398 | 400 | 396 | 400 | 1,361,000 | 2,000 |
| 2005-12-12 | 395 | 399 | 393 | 396 | 1,271,000 | 1,980 |
| 2005-12-09 | 391 | 395 | 388 | 392 | 2,452,000 | 1,960 |
| 2005-12-08 | 401 | 401 | 393 | 395 | 1,729,000 | 1,975 |
| 2005-12-07 | 405 | 405 | 400 | 401 | 1,625,000 | 2,005 |
| 2005-12-06 | 406 | 407 | 403 | 404 | 3,243,000 | 2,020 |
| 2005-12-05 | 397 | 404 | 397 | 404 | 3,020,000 | 2,020 |
| 2005-12-02 | 396 | 397 | 393 | 395 | 2,112,000 | 1,975 |
| 2005-12-01 | 394 | 395 | 391 | 395 | 1,698,000 | 1,975 |
| 2005-11-30 | 389 | 392 | 389 | 389 | 1,328,000 | 1,945 |
| 2005-11-29 | 394 | 396 | 385 | 387 | 3,834,000 | 1,935 |
| 2005-11-28 | 385 | 395 | 383 | 394 | 2,599,000 | 1,970 |
| 2005-11-25 | 386 | 386 | 376 | 380 | 2,725,000 | 1,900 |
| 2005-11-24 | 396 | 398 | 385 | 386 | 3,212,000 | 1,930 |
| 2005-11-22 | 407 | 407 | 392 | 394 | 3,272,000 | 1,970 |
| 2005-11-21 | 406 | 409 | 402 | 404 | 3,381,000 | 2,020 |
| 2005-11-18 | 391 | 398 | 390 | 396 | 1,958,000 | 1,980 |
| 2005-11-17 | 395 | 396 | 387 | 388 | 3,055,000 | 1,940 |
| 2005-11-16 | 398 | 398 | 383 | 390 | 3,111,000 | 1,950 |
| 2005-11-15 | 405 | 408 | 398 | 398 | 2,070,000 | 1,990 |
| 2005-11-14 | 406 | 408 | 402 | 403 | 3,304,000 | 2,015 |
| 2005-11-11 | 418 | 420 | 394 | 398 | 7,260,000 | 1,990 |
| 2005-11-10 | 477 | 477 | 414 | 418 | 4,483,000 | 2,090 |
| 2005-11-09 | 473 | 473 | 467 | 467 | 446,000 | 2,335 |
| 2005-11-08 | 474 | 475 | 471 | 471 | 754,000 | 2,355 |
| 2005-11-07 | 476 | 477 | 466 | 473 | 998,000 | 2,365 |
| 2005-11-04 | 474 | 476 | 469 | 472 | 1,060,000 | 2,360 |
| 2005-11-02 | 463 | 471 | 462 | 468 | 1,831,000 | 2,340 |
| 2005-11-01 | 459 | 462 | 455 | 457 | 1,095,000 | 2,285 |
| 2005-10-31 | 456 | 457 | 451 | 457 | 602,000 | 2,285 |
| 2005-10-28 | 452 | 452 | 436 | 447 | 1,610,000 | 2,235 |
| 2005-10-27 | 455 | 458 | 448 | 453 | 836,000 | 2,265 |
| 2005-10-26 | 458 | 458 | 451 | 454 | 642,000 | 2,270 |
| 2005-10-25 | 444 | 459 | 444 | 448 | 704,000 | 2,240 |
| 2005-10-24 | 460 | 460 | 447 | 448 | 434,000 | 2,240 |
| 2005-10-21 | 450 | 456 | 445 | 455 | 794,000 | 2,275 |
| 2005-10-20 | 450 | 464 | 450 | 463 | 743,000 | 2,315 |
| 2005-10-19 | 460 | 460 | 444 | 448 | 833,000 | 2,240 |
| 2005-10-18 | 455 | 463 | 455 | 459 | 350,000 | 2,295 |
| 2005-10-17 | 459 | 462 | 456 | 457 | 433,000 | 2,285 |
| 2005-10-14 | 463 | 464 | 458 | 458 | 227,000 | 2,290 |
| 2005-10-13 | 467 | 468 | 460 | 464 | 421,000 | 2,320 |
| 2005-10-12 | 470 | 475 | 463 | 469 | 811,000 | 2,345 |
| 2005-10-11 | 448 | 457 | 448 | 455 | 741,000 | 2,275 |
| 2005-10-07 | 453 | 459 | 445 | 445 | 928,000 | 2,225 |
| 2005-10-06 | 460 | 468 | 460 | 463 | 629,000 | 2,315 |
| 2005-10-05 | 477 | 477 | 465 | 466 | 491,000 | 2,330 |
| 2005-10-04 | 469 | 474 | 465 | 471 | 720,000 | 2,355 |
| 2005-10-03 | 469 | 472 | 462 | 467 | 590,000 | 2,335 |
| 2005-09-30 | 479 | 479 | 469 | 471 | 616,000 | 2,355 |
| 2005-09-29 | 475 | 482 | 472 | 481 | 1,173,000 | 2,405 |
| 2005-09-28 | 464 | 473 | 464 | 473 | 699,000 | 2,365 |
| 2005-09-27 | 465 | 475 | 459 | 473 | 2,554,000 | 2,365 |
| 2005-09-26 | 447 | 453 | 445 | 453 | 1,472,000 | 2,265 |
| 2005-09-22 | 435 | 442 | 431 | 441 | 675,000 | 2,205 |
| 2005-09-21 | 437 | 439 | 436 | 437 | 493,000 | 2,185 |
| 2005-09-20 | 439 | 440 | 434 | 437 | 487,000 | 2,185 |
| 2005-09-16 | 432 | 436 | 428 | 436 | 854,000 | 2,180 |
| 2005-09-15 | 426 | 431 | 425 | 430 | 501,000 | 2,150 |
| 2005-09-14 | 429 | 432 | 427 | 427 | 777,000 | 2,135 |
| 2005-09-13 | 417 | 427 | 417 | 424 | 1,003,000 | 2,120 |
| 2005-09-12 | 422 | 422 | 413 | 414 | 649,000 | 2,070 |
| 2005-09-09 | 407 | 417 | 407 | 412 | 1,250,000 | 2,060 |
| 2005-09-08 | 422 | 424 | 411 | 412 | 1,078,000 | 2,060 |
| 2005-09-07 | 434 | 434 | 424 | 425 | 627,000 | 2,125 |
| 2005-09-06 | 429 | 435 | 428 | 430 | 1,016,000 | 2,150 |
| 2005-09-05 | 427 | 429 | 426 | 427 | 525,000 | 2,135 |
| 2005-09-02 | 427 | 430 | 426 | 428 | 986,000 | 2,140 |
| 2005-09-01 | 430 | 433 | 429 | 430 | 506,000 | 2,150 |
| 2005-08-31 | 431 | 432 | 429 | 430 | 777,000 | 2,150 |
| 2005-08-30 | 438 | 442 | 436 | 437 | 700,000 | 2,185 |
| 2005-08-29 | 438 | 443 | 433 | 438 | 1,051,000 | 2,190 |
| 2005-08-26 | 427 | 441 | 426 | 438 | 2,108,000 | 2,190 |
| 2005-08-25 | 422 | 426 | 422 | 425 | 1,205,000 | 2,125 |
| 2005-08-24 | 426 | 427 | 422 | 427 | 621,000 | 2,135 |
| 2005-08-23 | 426 | 430 | 426 | 428 | 1,513,000 | 2,140 |
| 2005-08-22 | 415 | 428 | 414 | 426 | 2,562,000 | 2,130 |
| 2005-08-19 | 414 | 414 | 406 | 409 | 493,000 | 2,045 |
| 2005-08-18 | 412 | 415 | 408 | 414 | 710,000 | 2,070 |
| 2005-08-17 | 405 | 415 | 399 | 415 | 2,154,000 | 2,075 |
| 2005-08-16 | 405 | 408 | 403 | 408 | 868,000 | 2,040 |
| 2005-08-15 | 405 | 406 | 401 | 403 | 1,768,000 | 2,015 |
| 2005-08-12 | 390 | 392 | 388 | 390 | 796,000 | 1,950 |
| 2005-08-11 | 389 | 390 | 383 | 388 | 587,000 | 1,940 |
| 2005-08-10 | 384 | 390 | 382 | 389 | 693,000 | 1,945 |
| 2005-08-09 | 381 | 383 | 377 | 379 | 562,000 | 1,895 |
| 2005-08-08 | 367 | 377 | 363 | 376 | 634,000 | 1,880 |
| 2005-08-05 | 376 | 378 | 369 | 370 | 599,000 | 1,850 |
| 2005-08-04 | 387 | 387 | 376 | 380 | 963,000 | 1,900 |
| 2005-08-03 | 386 | 390 | 382 | 390 | 1,533,000 | 1,950 |
| 2005-08-02 | 416 | 417 | 383 | 387 | 3,487,000 | 1,935 |
| 2005-08-01 | 406 | 415 | 404 | 413 | 1,661,000 | 2,065 |
| 2005-07-29 | 404 | 405 | 400 | 403 | 761,000 | 2,015 |
| 2005-07-28 | 400 | 405 | 399 | 404 | 1,029,000 | 2,020 |
| 2005-07-27 | 396 | 398 | 396 | 398 | 411,000 | 1,990 |
| 2005-07-26 | 398 | 398 | 396 | 396 | 432,000 | 1,980 |
| 2005-07-25 | 398 | 401 | 395 | 395 | 1,435,000 | 1,975 |
| 2005-07-22 | 390 | 390 | 387 | 388 | 443,000 | 1,940 |
| 2005-07-21 | 397 | 397 | 394 | 394 | 491,000 | 1,970 |
| 2005-07-20 | 392 | 397 | 392 | 397 | 1,421,000 | 1,985 |
| 2005-07-19 | 387 | 391 | 387 | 389 | 723,000 | 1,945 |
| 2005-07-15 | 384 | 385 | 382 | 384 | 288,000 | 1,920 |
| 2005-07-14 | 381 | 384 | 381 | 383 | 276,000 | 1,915 |
| 2005-07-13 | 386 | 386 | 384 | 385 | 461,000 | 1,925 |
| 2005-07-12 | 381 | 387 | 380 | 386 | 1,244,000 | 1,930 |
| 2005-07-11 | 374 | 381 | 374 | 380 | 808,000 | 1,900 |
| 2005-07-08 | 372 | 377 | 372 | 374 | 375,000 | 1,870 |
| 2005-07-07 | 377 | 378 | 375 | 377 | 183,000 | 1,885 |
| 2005-07-06 | 379 | 380 | 377 | 377 | 473,000 | 1,885 |
| 2005-07-05 | 373 | 379 | 372 | 377 | 780,000 | 1,885 |
| 2005-07-04 | 372 | 374 | 372 | 374 | 251,000 | 1,870 |
| 2005-07-01 | 371 | 372 | 368 | 371 | 457,000 | 1,855 |
| 2005-06-30 | 374 | 374 | 367 | 369 | 341,000 | 1,845 |
| 2005-06-29 | 368 | 370 | 366 | 369 | 415,000 | 1,845 |
| 2005-06-28 | 364 | 367 | 364 | 366 | 289,000 | 1,830 |
| 2005-06-27 | 363 | 365 | 362 | 363 | 186,000 | 1,815 |
| 2005-06-24 | 361 | 365 | 361 | 365 | 240,000 | 1,825 |
| 2005-06-23 | 365 | 366 | 363 | 364 | 249,000 | 1,820 |
| 2005-06-22 | 362 | 365 | 361 | 364 | 386,000 | 1,820 |
| 2005-06-21 | 364 | 365 | 361 | 362 | 333,000 | 1,810 |
| 2005-06-20 | 369 | 370 | 364 | 366 | 398,000 | 1,830 |
| 2005-06-17 | 368 | 370 | 367 | 370 | 277,000 | 1,850 |
| 2005-06-16 | 367 | 370 | 366 | 367 | 239,000 | 1,835 |
| 2005-06-15 | 364 | 368 | 363 | 366 | 264,000 | 1,830 |
| 2005-06-14 | 366 | 369 | 366 | 368 | 299,000 | 1,840 |
| 2005-06-13 | 369 | 371 | 368 | 369 | 145,000 | 1,845 |
| 2005-06-10 | 370 | 372 | 367 | 369 | 342,000 | 1,845 |
| 2005-06-09 | 369 | 371 | 367 | 369 | 295,000 | 1,845 |
| 2005-06-08 | 366 | 370 | 365 | 370 | 389,000 | 1,850 |
| 2005-06-07 | 370 | 370 | 366 | 367 | 234,000 | 1,835 |
| 2005-06-06 | 375 | 376 | 371 | 373 | 566,000 | 1,865 |
| 2005-06-03 | 370 | 377 | 368 | 377 | 908,000 | 1,885 |
| 2005-06-02 | 368 | 372 | 367 | 370 | 1,057,000 | 1,850 |
| 2005-06-01 | 364 | 365 | 363 | 364 | 359,000 | 1,820 |
| 2005-05-31 | 360 | 365 | 356 | 365 | 486,000 | 1,825 |
| 2005-05-30 | 356 | 360 | 352 | 359 | 354,000 | 1,795 |
| 2005-05-27 | 353 | 358 | 353 | 355 | 525,000 | 1,775 |
| 2005-05-26 | 352 | 352 | 350 | 352 | 264,000 | 1,760 |
| 2005-05-25 | 359 | 359 | 351 | 352 | 418,000 | 1,760 |
| 2005-05-24 | 362 | 362 | 357 | 358 | 284,000 | 1,790 |
| 2005-05-23 | 357 | 362 | 354 | 360 | 615,000 | 1,800 |
| 2005-05-20 | 357 | 357 | 352 | 353 | 280,000 | 1,765 |
| 2005-05-19 | 345 | 355 | 345 | 353 | 604,000 | 1,765 |
| 2005-05-18 | 344 | 344 | 339 | 341 | 402,000 | 1,705 |
| 2005-05-17 | 348 | 349 | 336 | 337 | 478,000 | 1,685 |
| 2005-05-16 | 346 | 348 | 341 | 343 | 270,000 | 1,715 |
| 2005-05-13 | 353 | 353 | 347 | 348 | 362,000 | 1,740 |
| 2005-05-12 | 361 | 361 | 354 | 354 | 248,000 | 1,770 |
| 2005-05-11 | 360 | 362 | 356 | 360 | 730,000 | 1,800 |
| 2005-05-10 | 352 | 361 | 350 | 358 | 1,235,000 | 1,790 |
| 2005-05-09 | 352 | 352 | 348 | 350 | 595,000 | 1,750 |
| 2005-05-06 | 342 | 348 | 342 | 345 | 426,000 | 1,725 |
| 2005-05-02 | 340 | 341 | 339 | 339 | 343,000 | 1,695 |
| 2005-04-28 | 345 | 345 | 341 | 342 | 290,000 | 1,710 |
| 2005-04-27 | 345 | 349 | 341 | 344 | 575,000 | 1,720 |
| 2005-04-26 | 355 | 355 | 348 | 349 | 275,000 | 1,745 |
| 2005-04-25 | 354 | 354 | 349 | 350 | 328,000 | 1,750 |
| 2005-04-22 | 354 | 354 | 349 | 351 | 689,000 | 1,755 |
| 2005-04-21 | 346 | 346 | 339 | 344 | 486,000 | 1,720 |
| 2005-04-20 | 352 | 353 | 348 | 349 | 645,000 | 1,745 |
| 2005-04-19 | 343 | 347 | 341 | 347 | 963,000 | 1,735 |
| 2005-04-18 | 344 | 345 | 341 | 342 | 724,000 | 1,710 |
| 2005-04-15 | 358 | 358 | 350 | 350 | 971,000 | 1,750 |
| 2005-04-14 | 365 | 366 | 359 | 359 | 1,013,000 | 1,795 |
| 2005-04-13 | 371 | 372 | 367 | 367 | 442,000 | 1,835 |
| 2005-04-12 | 375 | 376 | 369 | 371 | 1,623,000 | 1,855 |
| 2005-04-11 | 370 | 377 | 369 | 375 | 3,523,000 | 1,875 |
| 2005-04-08 | 370 | 371 | 365 | 366 | 957,000 | 1,830 |
| 2005-04-07 | 370 | 372 | 368 | 372 | 200,000 | 1,860 |
| 2005-04-06 | 373 | 373 | 369 | 371 | 256,000 | 1,855 |
| 2005-04-05 | 365 | 372 | 365 | 371 | 517,000 | 1,855 |
| 2005-04-04 | 363 | 367 | 363 | 367 | 340,000 | 1,835 |
| 2005-04-01 | 361 | 366 | 360 | 366 | 587,000 | 1,830 |
| 2005-03-31 | 361 | 367 | 360 | 366 | 332,000 | 1,830 |
| 2005-03-30 | 363 | 365 | 360 | 362 | 328,000 | 1,810 |
| 2005-03-29 | 369 | 371 | 364 | 367 | 538,000 | 1,835 |
| 2005-03-28 | 371 | 371 | 368 | 368 | 214,000 | 1,840 |
| 2005-03-25 | 374 | 374 | 372 | 374 | 254,000 | 1,870 |
| 2005-03-24 | 373 | 375 | 372 | 372 | 489,000 | 1,860 |
| 2005-03-23 | 375 | 376 | 372 | 372 | 550,000 | 1,860 |
| 2005-03-22 | 374 | 376 | 373 | 374 | 406,000 | 1,870 |
| 2005-03-18 | 373 | 375 | 373 | 375 | 421,000 | 1,875 |
| 2005-03-17 | 375 | 377 | 373 | 373 | 581,000 | 1,865 |
| 2005-03-16 | 377 | 380 | 376 | 378 | 826,000 | 1,890 |
| 2005-03-15 | 380 | 381 | 376 | 377 | 700,000 | 1,885 |
| 2005-03-14 | 380 | 382 | 379 | 380 | 1,161,000 | 1,900 |
| 2005-03-11 | 379 | 381 | 377 | 380 | 1,247,000 | 1,900 |
| 2005-03-10 | 379 | 379 | 377 | 377 | 607,000 | 1,885 |
| 2005-03-09 | 379 | 381 | 378 | 380 | 644,000 | 1,900 |
| 2005-03-08 | 382 | 383 | 379 | 380 | 766,000 | 1,900 |
| 2005-03-07 | 377 | 382 | 377 | 382 | 1,324,000 | 1,910 |
| 2005-03-04 | 373 | 375 | 372 | 374 | 633,000 | 1,870 |
| 2005-03-03 | 375 | 375 | 373 | 373 | 429,000 | 1,865 |
| 2005-03-02 | 373 | 375 | 372 | 375 | 678,000 | 1,875 |
| 2005-03-01 | 370 | 372 | 370 | 371 | 607,000 | 1,855 |
| 2005-02-28 | 371 | 372 | 369 | 369 | 581,000 | 1,845 |
| 2005-02-25 | 367 | 369 | 365 | 368 | 770,000 | 1,840 |
| 2005-02-24 | 363 | 366 | 362 | 366 | 619,000 | 1,830 |
| 2005-02-23 | 364 | 364 | 361 | 362 | 869,000 | 1,810 |
| 2005-02-22 | 364 | 366 | 363 | 364 | 900,000 | 1,820 |
| 2005-02-21 | 365 | 365 | 361 | 363 | 478,000 | 1,815 |
| 2005-02-18 | 362 | 364 | 360 | 362 | 811,000 | 1,810 |
| 2005-02-17 | 361 | 364 | 361 | 362 | 446,000 | 1,810 |
| 2005-02-16 | 363 | 364 | 360 | 360 | 793,000 | 1,800 |
| 2005-02-15 | 367 | 368 | 361 | 362 | 1,143,000 | 1,810 |
| 2005-02-14 | 372 | 374 | 367 | 367 | 1,326,000 | 1,835 |
| 2005-02-10 | 362 | 371 | 360 | 370 | 2,178,000 | 1,850 |
| 2005-02-09 | 364 | 364 | 355 | 357 | 4,996,000 | 1,785 |
| 2005-02-08 | 390 | 393 | 373 | 379 | 2,024,000 | 1,895 |
| 2005-02-07 | 388 | 392 | 383 | 390 | 1,003,000 | 1,950 |
| 2005-02-04 | 391 | 392 | 387 | 390 | 614,000 | 1,950 |
| 2005-02-03 | 397 | 398 | 393 | 394 | 355,000 | 1,970 |
| 2005-02-02 | 394 | 399 | 394 | 396 | 561,000 | 1,980 |
| 2005-02-01 | 400 | 400 | 393 | 395 | 371,000 | 1,975 |
| 2005-01-31 | 392 | 399 | 391 | 397 | 529,000 | 1,985 |
| 2005-01-28 | 399 | 402 | 391 | 395 | 409,000 | 1,975 |
| 2005-01-27 | 401 | 404 | 397 | 397 | 482,000 | 1,985 |
| 2005-01-26 | 400 | 410 | 398 | 405 | 2,076,000 | 2,025 |
| 2005-01-25 | 389 | 399 | 389 | 397 | 894,000 | 1,985 |
| 2005-01-24 | 389 | 390 | 387 | 388 | 489,000 | 1,940 |
| 2005-01-21 | 390 | 391 | 386 | 389 | 276,000 | 1,945 |
| 2005-01-20 | 392 | 393 | 389 | 391 | 501,000 | 1,955 |
| 2005-01-19 | 399 | 400 | 394 | 394 | 550,000 | 1,970 |
| 2005-01-18 | 403 | 404 | 394 | 396 | 848,000 | 1,980 |
| 2005-01-17 | 404 | 409 | 402 | 405 | 2,068,000 | 2,025 |
| 2005-01-14 | 388 | 406 | 388 | 404 | 3,147,000 | 2,020 |
| 2005-01-13 | 383 | 391 | 383 | 388 | 852,000 | 1,940 |
| 2005-01-12 | 382 | 385 | 378 | 385 | 854,000 | 1,925 |
| 2005-01-11 | 383 | 384 | 381 | 383 | 788,000 | 1,915 |
| 2005-01-07 | 382 | 382 | 379 | 382 | 534,000 | 1,910 |
| 2005-01-06 | 376 | 380 | 375 | 377 | 773,000 | 1,885 |
| 2005-01-05 | 381 | 383 | 379 | 381 | 642,000 | 1,905 |
| 2005-01-04 | 381 | 382 | 380 | 381 | 223,000 | 1,905 |
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