7242 カヤバ(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 624 | 630 | 624 | 628 | 220,000 | 6,280 |
| 2006-12-28 | 630 | 636 | 627 | 630 | 590,000 | 6,300 |
| 2006-12-27 | 631 | 637 | 627 | 629 | 512,000 | 6,290 |
| 2006-12-26 | 627 | 631 | 622 | 630 | 883,000 | 6,300 |
| 2006-12-25 | 636 | 637 | 627 | 634 | 483,000 | 6,340 |
| 2006-12-22 | 641 | 642 | 634 | 638 | 611,000 | 6,380 |
| 2006-12-21 | 636 | 648 | 632 | 641 | 1,089,000 | 6,410 |
| 2006-12-20 | 621 | 635 | 621 | 635 | 898,000 | 6,350 |
| 2006-12-19 | 624 | 641 | 617 | 621 | 1,383,000 | 6,210 |
| 2006-12-18 | 630 | 630 | 623 | 625 | 694,000 | 6,250 |
| 2006-12-15 | 629 | 645 | 625 | 626 | 2,036,000 | 6,260 |
| 2006-12-14 | 623 | 632 | 617 | 625 | 1,537,000 | 6,250 |
| 2006-12-13 | 618 | 625 | 614 | 625 | 1,841,000 | 6,250 |
| 2006-12-12 | 613 | 627 | 608 | 625 | 3,789,000 | 6,250 |
| 2006-12-11 | 580 | 613 | 578 | 612 | 4,663,000 | 6,120 |
| 2006-12-08 | 576 | 576 | 565 | 567 | 866,000 | 5,670 |
| 2006-12-07 | 576 | 579 | 571 | 576 | 981,000 | 5,760 |
| 2006-12-06 | 561 | 576 | 561 | 574 | 1,465,000 | 5,740 |
| 2006-12-05 | 567 | 572 | 561 | 561 | 1,659,000 | 5,610 |
| 2006-12-04 | 551 | 560 | 544 | 555 | 870,000 | 5,550 |
| 2006-12-01 | 564 | 564 | 555 | 557 | 430,000 | 5,570 |
| 2006-11-30 | 558 | 563 | 553 | 559 | 578,000 | 5,590 |
| 2006-11-29 | 556 | 563 | 553 | 560 | 988,000 | 5,600 |
| 2006-11-28 | 544 | 547 | 539 | 546 | 810,000 | 5,460 |
| 2006-11-27 | 526 | 539 | 526 | 538 | 561,000 | 5,380 |
| 2006-11-24 | 539 | 539 | 530 | 536 | 305,000 | 5,360 |
| 2006-11-22 | 520 | 541 | 519 | 540 | 723,000 | 5,400 |
| 2006-11-21 | 538 | 538 | 519 | 523 | 1,879,000 | 5,230 |
| 2006-11-20 | 561 | 561 | 538 | 538 | 1,200,000 | 5,380 |
| 2006-11-17 | 579 | 581 | 565 | 570 | 1,033,000 | 5,700 |
| 2006-11-16 | 593 | 593 | 572 | 576 | 971,000 | 5,760 |
| 2006-11-15 | 595 | 607 | 585 | 587 | 1,520,000 | 5,870 |
| 2006-11-14 | 580 | 592 | 574 | 591 | 1,045,000 | 5,910 |
| 2006-11-13 | 578 | 579 | 559 | 572 | 1,623,000 | 5,720 |
| 2006-11-10 | 584 | 591 | 579 | 588 | 1,109,000 | 5,880 |
| 2006-11-09 | 585 | 589 | 579 | 584 | 614,000 | 5,840 |
| 2006-11-08 | 594 | 594 | 583 | 585 | 1,099,000 | 5,850 |
| 2006-11-07 | 578 | 595 | 578 | 595 | 1,523,000 | 5,950 |
| 2006-11-06 | 569 | 581 | 566 | 575 | 813,000 | 5,750 |
| 2006-11-02 | 576 | 582 | 566 | 579 | 551,000 | 5,790 |
| 2006-11-01 | 568 | 577 | 565 | 576 | 603,000 | 5,760 |
| 2006-10-31 | 565 | 578 | 565 | 571 | 885,000 | 5,710 |
| 2006-10-30 | 585 | 585 | 560 | 569 | 1,657,000 | 5,690 |
| 2006-10-27 | 590 | 597 | 582 | 589 | 1,198,000 | 5,890 |
| 2006-10-26 | 594 | 594 | 582 | 587 | 812,000 | 5,870 |
| 2006-10-25 | 598 | 602 | 583 | 586 | 1,935,000 | 5,860 |
| 2006-10-24 | 591 | 600 | 584 | 594 | 2,048,000 | 5,940 |
| 2006-10-23 | 579 | 595 | 574 | 581 | 2,261,000 | 5,810 |
| 2006-10-20 | 559 | 585 | 555 | 584 | 5,586,000 | 5,840 |
| 2006-10-19 | 540 | 555 | 540 | 552 | 2,215,000 | 5,520 |
| 2006-10-18 | 522 | 535 | 522 | 534 | 580,000 | 5,340 |
| 2006-10-17 | 536 | 537 | 528 | 530 | 238,000 | 5,300 |
| 2006-10-16 | 536 | 538 | 530 | 533 | 456,000 | 5,330 |
| 2006-10-13 | 527 | 531 | 523 | 531 | 507,000 | 5,310 |
| 2006-10-12 | 516 | 525 | 514 | 521 | 548,000 | 5,210 |
| 2006-10-11 | 530 | 535 | 519 | 520 | 527,000 | 5,200 |
| 2006-10-10 | 529 | 537 | 526 | 529 | 596,000 | 5,290 |
| 2006-10-06 | 535 | 535 | 528 | 531 | 546,000 | 5,310 |
| 2006-10-05 | 529 | 534 | 526 | 534 | 405,000 | 5,340 |
| 2006-10-04 | 542 | 542 | 523 | 525 | 542,000 | 5,250 |
| 2006-10-03 | 538 | 541 | 535 | 538 | 476,000 | 5,380 |
| 2006-10-02 | 533 | 545 | 530 | 542 | 1,007,000 | 5,420 |
| 2006-09-29 | 537 | 537 | 530 | 532 | 419,000 | 5,320 |
| 2006-09-28 | 530 | 534 | 525 | 534 | 433,000 | 5,340 |
| 2006-09-27 | 521 | 529 | 519 | 528 | 600,000 | 5,280 |
| 2006-09-26 | 518 | 524 | 518 | 520 | 462,000 | 5,200 |
| 2006-09-25 | 529 | 530 | 510 | 524 | 708,000 | 5,240 |
| 2006-09-22 | 520 | 531 | 520 | 524 | 1,139,000 | 5,240 |
| 2006-09-21 | 530 | 534 | 525 | 530 | 891,000 | 5,300 |
| 2006-09-20 | 517 | 530 | 517 | 526 | 881,000 | 5,260 |
| 2006-09-19 | 527 | 527 | 517 | 522 | 634,000 | 5,220 |
| 2006-09-15 | 525 | 533 | 517 | 524 | 1,712,000 | 5,240 |
| 2006-09-14 | 509 | 521 | 495 | 521 | 1,725,000 | 5,210 |
| 2006-09-13 | 526 | 528 | 500 | 507 | 2,780,000 | 5,070 |
| 2006-09-12 | 537 | 537 | 519 | 520 | 1,472,000 | 5,200 |
| 2006-09-11 | 552 | 557 | 537 | 538 | 2,482,000 | 5,380 |
| 2006-09-08 | 542 | 560 | 539 | 552 | 4,611,000 | 5,520 |
| 2006-09-07 | 535 | 541 | 532 | 536 | 1,201,000 | 5,360 |
| 2006-09-06 | 549 | 559 | 540 | 542 | 2,940,000 | 5,420 |
| 2006-09-05 | 535 | 550 | 528 | 548 | 2,645,000 | 5,480 |
| 2006-09-04 | 528 | 537 | 525 | 536 | 1,405,000 | 5,360 |
| 2006-09-01 | 516 | 526 | 515 | 522 | 858,000 | 5,220 |
| 2006-08-31 | 518 | 527 | 516 | 518 | 806,000 | 5,180 |
| 2006-08-30 | 514 | 528 | 513 | 519 | 1,439,000 | 5,190 |
| 2006-08-29 | 519 | 522 | 510 | 516 | 1,663,000 | 5,160 |
| 2006-08-28 | 534 | 541 | 517 | 519 | 2,431,000 | 5,190 |
| 2006-08-25 | 541 | 551 | 540 | 544 | 1,664,000 | 5,440 |
| 2006-08-24 | 537 | 552 | 536 | 546 | 2,229,000 | 5,460 |
| 2006-08-23 | 535 | 554 | 530 | 542 | 3,167,000 | 5,420 |
| 2006-08-22 | 532 | 535 | 525 | 534 | 1,310,000 | 5,340 |
| 2006-08-21 | 529 | 537 | 527 | 535 | 1,181,000 | 5,350 |
| 2006-08-18 | 529 | 532 | 524 | 530 | 1,259,000 | 5,300 |
| 2006-08-17 | 530 | 540 | 520 | 521 | 2,509,000 | 5,210 |
| 2006-08-16 | 514 | 533 | 511 | 528 | 4,842,000 | 5,280 |
| 2006-08-15 | 494 | 516 | 490 | 515 | 5,567,000 | 5,150 |
| 2006-08-14 | 492 | 495 | 482 | 490 | 1,624,000 | 4,900 |
| 2006-08-11 | 494 | 500 | 487 | 492 | 3,216,000 | 4,920 |
| 2006-08-10 | 477 | 492 | 476 | 489 | 3,989,000 | 4,890 |
| 2006-08-09 | 468 | 481 | 467 | 476 | 6,490,000 | 4,760 |
| 2006-08-08 | 469 | 488 | 462 | 471 | 18,963,000 | 4,710 |
| 2006-08-07 | 416 | 418 | 408 | 409 | 912,000 | 4,090 |
| 2006-08-04 | 419 | 419 | 409 | 411 | 684,000 | 4,110 |
| 2006-08-03 | 419 | 419 | 413 | 418 | 1,146,000 | 4,180 |
| 2006-08-02 | 410 | 417 | 406 | 415 | 918,000 | 4,150 |
| 2006-08-01 | 415 | 416 | 408 | 409 | 963,000 | 4,090 |
| 2006-07-31 | 417 | 422 | 412 | 416 | 1,388,000 | 4,160 |
| 2006-07-28 | 410 | 415 | 406 | 412 | 932,000 | 4,120 |
| 2006-07-27 | 402 | 409 | 402 | 408 | 518,000 | 4,080 |
| 2006-07-26 | 415 | 418 | 407 | 407 | 377,000 | 4,070 |
| 2006-07-25 | 414 | 418 | 408 | 416 | 744,000 | 4,160 |
| 2006-07-24 | 406 | 414 | 401 | 410 | 498,000 | 4,100 |
| 2006-07-21 | 409 | 411 | 404 | 406 | 440,000 | 4,060 |
| 2006-07-20 | 420 | 420 | 408 | 411 | 459,000 | 4,110 |
| 2006-07-19 | 396 | 408 | 395 | 402 | 615,000 | 4,020 |
| 2006-07-18 | 413 | 413 | 396 | 401 | 734,000 | 4,010 |
| 2006-07-14 | 430 | 430 | 414 | 418 | 455,000 | 4,180 |
| 2006-07-13 | 426 | 435 | 426 | 429 | 333,000 | 4,290 |
| 2006-07-12 | 442 | 442 | 426 | 436 | 680,000 | 4,360 |
| 2006-07-11 | 444 | 444 | 435 | 443 | 539,000 | 4,430 |
| 2006-07-10 | 430 | 439 | 429 | 439 | 321,000 | 4,390 |
| 2006-07-07 | 447 | 448 | 438 | 442 | 545,000 | 4,420 |
| 2006-07-06 | 439 | 443 | 434 | 438 | 528,000 | 4,380 |
| 2006-07-05 | 453 | 454 | 443 | 448 | 390,000 | 4,480 |
| 2006-07-04 | 454 | 459 | 452 | 456 | 476,000 | 4,560 |
| 2006-07-03 | 451 | 455 | 448 | 452 | 836,000 | 4,520 |
| 2006-06-30 | 457 | 457 | 446 | 449 | 885,000 | 4,490 |
| 2006-06-29 | 442 | 450 | 442 | 447 | 688,000 | 4,470 |
| 2006-06-28 | 447 | 447 | 438 | 439 | 406,000 | 4,390 |
| 2006-06-27 | 448 | 450 | 443 | 449 | 506,000 | 4,490 |
| 2006-06-26 | 442 | 448 | 437 | 446 | 383,000 | 4,460 |
| 2006-06-23 | 442 | 442 | 434 | 441 | 408,000 | 4,410 |
| 2006-06-22 | 431 | 442 | 426 | 441 | 616,000 | 4,410 |
| 2006-06-21 | 431 | 434 | 420 | 428 | 413,000 | 4,280 |
| 2006-06-20 | 438 | 439 | 431 | 434 | 302,000 | 4,340 |
| 2006-06-19 | 442 | 446 | 437 | 443 | 303,000 | 4,430 |
| 2006-06-16 | 433 | 444 | 428 | 441 | 724,000 | 4,410 |
| 2006-06-15 | 423 | 428 | 416 | 419 | 594,000 | 4,190 |
| 2006-06-14 | 409 | 423 | 409 | 418 | 891,000 | 4,180 |
| 2006-06-13 | 427 | 430 | 417 | 419 | 455,000 | 4,190 |
| 2006-06-12 | 426 | 438 | 425 | 435 | 790,000 | 4,350 |
| 2006-06-09 | 420 | 431 | 415 | 431 | 988,000 | 4,310 |
| 2006-06-08 | 424 | 431 | 417 | 422 | 1,013,000 | 4,220 |
| 2006-06-07 | 448 | 448 | 443 | 444 | 726,000 | 4,440 |
| 2006-06-06 | 449 | 453 | 443 | 449 | 978,000 | 4,490 |
| 2006-06-05 | 446 | 448 | 440 | 446 | 1,108,000 | 4,460 |
| 2006-06-02 | 438 | 439 | 421 | 437 | 694,000 | 4,370 |
| 2006-06-01 | 446 | 447 | 438 | 440 | 426,000 | 4,400 |
| 2006-05-31 | 448 | 450 | 438 | 443 | 1,242,000 | 4,430 |
| 2006-05-30 | 456 | 456 | 446 | 452 | 1,024,000 | 4,520 |
| 2006-05-29 | 450 | 456 | 447 | 449 | 694,000 | 4,490 |
| 2006-05-26 | 450 | 454 | 445 | 450 | 392,000 | 4,500 |
| 2006-05-25 | 448 | 448 | 442 | 445 | 414,000 | 4,450 |
| 2006-05-24 | 442 | 447 | 436 | 444 | 1,183,000 | 4,440 |
| 2006-05-23 | 457 | 457 | 443 | 444 | 863,000 | 4,440 |
| 2006-05-22 | 470 | 473 | 453 | 456 | 1,041,000 | 4,560 |
| 2006-05-19 | 456 | 463 | 452 | 462 | 900,000 | 4,620 |
| 2006-05-18 | 445 | 458 | 443 | 455 | 1,071,000 | 4,550 |
| 2006-05-17 | 462 | 467 | 459 | 465 | 887,000 | 4,650 |
| 2006-05-16 | 468 | 476 | 465 | 467 | 1,044,000 | 4,670 |
| 2006-05-15 | 470 | 478 | 458 | 463 | 1,623,000 | 4,630 |
| 2006-05-12 | 472 | 477 | 464 | 473 | 1,451,000 | 4,730 |
| 2006-05-11 | 482 | 485 | 463 | 475 | 2,239,000 | 4,750 |
| 2006-05-10 | 491 | 497 | 472 | 483 | 4,163,000 | 4,830 |
| 2006-05-09 | 478 | 506 | 477 | 499 | 8,867,000 | 4,990 |
| 2006-05-08 | 477 | 480 | 473 | 475 | 849,000 | 4,750 |
| 2006-05-02 | 456 | 475 | 456 | 475 | 1,288,000 | 4,750 |
| 2006-05-01 | 463 | 465 | 459 | 463 | 622,000 | 4,630 |
| 2006-04-28 | 474 | 474 | 461 | 465 | 511,000 | 4,650 |
| 2006-04-27 | 471 | 475 | 468 | 470 | 456,000 | 4,700 |
| 2006-04-26 | 466 | 473 | 460 | 469 | 1,064,000 | 4,690 |
| 2006-04-25 | 471 | 480 | 469 | 475 | 1,145,000 | 4,750 |
| 2006-04-24 | 478 | 478 | 466 | 473 | 1,480,000 | 4,730 |
| 2006-04-21 | 468 | 481 | 467 | 479 | 1,625,000 | 4,790 |
| 2006-04-20 | 468 | 476 | 462 | 475 | 1,241,000 | 4,750 |
| 2006-04-19 | 464 | 473 | 460 | 470 | 1,658,000 | 4,700 |
| 2006-04-18 | 458 | 462 | 454 | 461 | 1,304,000 | 4,610 |
| 2006-04-17 | 468 | 468 | 457 | 460 | 965,000 | 4,600 |
| 2006-04-14 | 466 | 470 | 460 | 465 | 868,000 | 4,650 |
| 2006-04-13 | 463 | 468 | 456 | 460 | 1,293,000 | 4,600 |
| 2006-04-12 | 470 | 471 | 460 | 465 | 2,281,000 | 4,650 |
| 2006-04-11 | 486 | 488 | 477 | 480 | 1,407,000 | 4,800 |
| 2006-04-10 | 481 | 487 | 476 | 487 | 1,426,000 | 4,870 |
| 2006-04-07 | 480 | 484 | 474 | 483 | 2,196,000 | 4,830 |
| 2006-04-06 | 468 | 481 | 467 | 480 | 2,930,000 | 4,800 |
| 2006-04-05 | 463 | 474 | 462 | 468 | 3,148,000 | 4,680 |
| 2006-04-04 | 458 | 462 | 456 | 459 | 2,538,000 | 4,590 |
| 2006-04-03 | 443 | 455 | 436 | 454 | 2,355,000 | 4,540 |
| 2006-03-31 | 451 | 451 | 442 | 444 | 601,000 | 4,440 |
| 2006-03-30 | 456 | 456 | 448 | 452 | 1,074,000 | 4,520 |
| 2006-03-29 | 447 | 455 | 445 | 454 | 2,015,000 | 4,540 |
| 2006-03-28 | 442 | 452 | 442 | 446 | 4,486,000 | 4,460 |
| 2006-03-27 | 435 | 440 | 433 | 440 | 1,200,000 | 4,400 |
| 2006-03-24 | 432 | 432 | 428 | 431 | 497,000 | 4,310 |
| 2006-03-23 | 426 | 435 | 426 | 432 | 1,618,000 | 4,320 |
| 2006-03-22 | 426 | 426 | 417 | 425 | 1,026,000 | 4,250 |
| 2006-03-20 | 422 | 426 | 422 | 425 | 846,000 | 4,250 |
| 2006-03-17 | 415 | 422 | 412 | 419 | 763,000 | 4,190 |
| 2006-03-16 | 425 | 426 | 417 | 419 | 1,466,000 | 4,190 |
| 2006-03-15 | 416 | 425 | 415 | 425 | 1,769,000 | 4,250 |
| 2006-03-14 | 417 | 418 | 414 | 415 | 958,000 | 4,150 |
| 2006-03-13 | 410 | 417 | 408 | 416 | 1,265,000 | 4,160 |
| 2006-03-10 | 403 | 407 | 403 | 405 | 788,000 | 4,050 |
| 2006-03-09 | 398 | 402 | 398 | 402 | 334,000 | 4,020 |
| 2006-03-08 | 399 | 400 | 396 | 398 | 362,000 | 3,980 |
| 2006-03-07 | 399 | 402 | 399 | 401 | 243,000 | 4,010 |
| 2006-03-06 | 402 | 403 | 399 | 403 | 323,000 | 4,030 |
| 2006-03-03 | 402 | 406 | 398 | 404 | 509,000 | 4,040 |
| 2006-03-02 | 400 | 411 | 400 | 408 | 1,004,000 | 4,080 |
| 2006-03-01 | 397 | 403 | 393 | 399 | 661,000 | 3,990 |
| 2006-02-28 | 401 | 402 | 397 | 399 | 353,000 | 3,990 |
| 2006-02-27 | 403 | 403 | 396 | 396 | 388,000 | 3,960 |
| 2006-02-24 | 404 | 404 | 397 | 399 | 516,000 | 3,990 |
| 2006-02-23 | 391 | 405 | 391 | 400 | 489,000 | 4,000 |
| 2006-02-22 | 393 | 396 | 388 | 392 | 629,000 | 3,920 |
| 2006-02-21 | 386 | 387 | 376 | 383 | 1,178,000 | 3,830 |
| 2006-02-20 | 387 | 396 | 385 | 391 | 1,315,000 | 3,910 |
| 2006-02-17 | 397 | 402 | 397 | 400 | 1,668,000 | 4,000 |
| 2006-02-16 | 401 | 401 | 396 | 400 | 768,000 | 4,000 |
| 2006-02-15 | 405 | 405 | 397 | 401 | 306,000 | 4,010 |
| 2006-02-14 | 396 | 402 | 396 | 401 | 1,298,000 | 4,010 |
| 2006-02-13 | 402 | 403 | 395 | 397 | 524,000 | 3,970 |
| 2006-02-10 | 409 | 409 | 399 | 402 | 736,000 | 4,020 |
| 2006-02-09 | 406 | 408 | 402 | 404 | 495,000 | 4,040 |
| 2006-02-08 | 406 | 408 | 401 | 401 | 917,000 | 4,010 |
| 2006-02-07 | 416 | 417 | 409 | 410 | 865,000 | 4,100 |
| 2006-02-06 | 413 | 416 | 410 | 415 | 766,000 | 4,150 |
| 2006-02-03 | 412 | 417 | 411 | 412 | 616,000 | 4,120 |
| 2006-02-02 | 417 | 419 | 415 | 416 | 616,000 | 4,160 |
| 2006-02-01 | 418 | 420 | 414 | 414 | 503,000 | 4,140 |
| 2006-01-31 | 410 | 421 | 410 | 420 | 1,869,000 | 4,200 |
| 2006-01-30 | 417 | 417 | 411 | 412 | 1,228,000 | 4,120 |
| 2006-01-27 | 401 | 417 | 400 | 414 | 2,312,000 | 4,140 |
| 2006-01-26 | 400 | 401 | 397 | 398 | 665,000 | 3,980 |
| 2006-01-25 | 398 | 403 | 396 | 397 | 1,101,000 | 3,970 |
| 2006-01-24 | 392 | 401 | 392 | 399 | 1,145,000 | 3,990 |
| 2006-01-23 | 389 | 398 | 389 | 396 | 677,000 | 3,960 |
| 2006-01-20 | 404 | 409 | 398 | 402 | 1,143,000 | 4,020 |
| 2006-01-19 | 383 | 407 | 383 | 407 | 1,323,000 | 4,070 |
| 2006-01-18 | 408 | 409 | 380 | 392 | 1,779,000 | 3,920 |
| 2006-01-17 | 410 | 416 | 408 | 412 | 1,637,000 | 4,120 |
| 2006-01-16 | 420 | 420 | 415 | 415 | 686,000 | 4,150 |
| 2006-01-13 | 420 | 422 | 417 | 419 | 2,243,000 | 4,190 |
| 2006-01-12 | 418 | 419 | 415 | 419 | 1,154,000 | 4,190 |
| 2006-01-11 | 413 | 419 | 411 | 419 | 746,000 | 4,190 |
| 2006-01-10 | 420 | 423 | 412 | 413 | 1,586,000 | 4,130 |
| 2006-01-06 | 420 | 421 | 417 | 417 | 1,508,000 | 4,170 |
| 2006-01-05 | 406 | 423 | 406 | 423 | 4,473,000 | 4,230 |
| 2006-01-04 | 403 | 406 | 403 | 404 | 817,000 | 4,040 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
