7242 カヤバ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 651 | 654 | 641 | 647 | 557,000 | 3,235 |
| 2007-12-27 | 660 | 663 | 652 | 655 | 372,000 | 3,275 |
| 2007-12-26 | 650 | 659 | 649 | 659 | 356,000 | 3,295 |
| 2007-12-25 | 657 | 657 | 645 | 648 | 404,000 | 3,240 |
| 2007-12-21 | 643 | 644 | 632 | 639 | 874,000 | 3,195 |
| 2007-12-20 | 649 | 653 | 643 | 645 | 771,000 | 3,225 |
| 2007-12-19 | 649 | 662 | 642 | 645 | 947,000 | 3,225 |
| 2007-12-18 | 637 | 653 | 634 | 645 | 678,000 | 3,225 |
| 2007-12-17 | 652 | 662 | 644 | 644 | 591,000 | 3,220 |
| 2007-12-14 | 663 | 673 | 655 | 662 | 860,000 | 3,310 |
| 2007-12-13 | 670 | 673 | 663 | 663 | 726,000 | 3,315 |
| 2007-12-12 | 658 | 668 | 652 | 667 | 717,000 | 3,335 |
| 2007-12-11 | 680 | 680 | 669 | 669 | 657,000 | 3,345 |
| 2007-12-10 | 678 | 689 | 660 | 665 | 1,517,000 | 3,325 |
| 2007-12-07 | 675 | 683 | 671 | 678 | 1,407,000 | 3,390 |
| 2007-12-06 | 680 | 680 | 660 | 673 | 738,000 | 3,365 |
| 2007-12-05 | 658 | 677 | 652 | 675 | 620,000 | 3,375 |
| 2007-12-04 | 677 | 678 | 667 | 668 | 804,000 | 3,340 |
| 2007-12-03 | 669 | 685 | 666 | 674 | 1,455,000 | 3,370 |
| 2007-11-30 | 649 | 667 | 646 | 660 | 988,000 | 3,300 |
| 2007-11-29 | 663 | 668 | 653 | 661 | 834,000 | 3,305 |
| 2007-11-28 | 648 | 658 | 645 | 658 | 1,501,000 | 3,290 |
| 2007-11-27 | 620 | 637 | 608 | 636 | 1,516,000 | 3,180 |
| 2007-11-26 | 609 | 626 | 606 | 623 | 926,000 | 3,115 |
| 2007-11-22 | 596 | 618 | 589 | 609 | 1,206,000 | 3,045 |
| 2007-11-21 | 610 | 619 | 595 | 596 | 1,274,000 | 2,980 |
| 2007-11-20 | 607 | 618 | 596 | 616 | 1,586,000 | 3,080 |
| 2007-11-19 | 638 | 644 | 622 | 625 | 685,000 | 3,125 |
| 2007-11-16 | 629 | 636 | 619 | 628 | 1,303,000 | 3,140 |
| 2007-11-15 | 661 | 668 | 651 | 654 | 767,000 | 3,270 |
| 2007-11-14 | 643 | 667 | 642 | 665 | 1,510,000 | 3,325 |
| 2007-11-13 | 635 | 644 | 614 | 633 | 1,573,000 | 3,165 |
| 2007-11-12 | 615 | 623 | 601 | 620 | 1,630,000 | 3,100 |
| 2007-11-09 | 628 | 643 | 628 | 635 | 976,000 | 3,175 |
| 2007-11-08 | 618 | 642 | 618 | 638 | 1,628,000 | 3,190 |
| 2007-11-07 | 634 | 653 | 634 | 637 | 1,207,000 | 3,185 |
| 2007-11-06 | 637 | 649 | 637 | 643 | 605,000 | 3,215 |
| 2007-11-05 | 655 | 659 | 641 | 642 | 1,089,000 | 3,210 |
| 2007-11-02 | 648 | 671 | 640 | 664 | 2,411,000 | 3,320 |
| 2007-11-01 | 664 | 672 | 656 | 664 | 1,641,000 | 3,320 |
| 2007-10-31 | 645 | 662 | 642 | 662 | 2,347,000 | 3,310 |
| 2007-10-30 | 631 | 656 | 631 | 653 | 3,378,000 | 3,265 |
| 2007-10-29 | 643 | 643 | 632 | 635 | 1,945,000 | 3,175 |
| 2007-10-26 | 622 | 645 | 620 | 644 | 4,239,000 | 3,220 |
| 2007-10-25 | 596 | 640 | 595 | 628 | 14,918,000 | 3,140 |
| 2007-10-24 | 603 | 603 | 603 | 603 | 1,485,000 | 3,015 |
| 2007-10-23 | 511 | 514 | 502 | 503 | 997,000 | 2,515 |
| 2007-10-22 | 503 | 509 | 498 | 507 | 1,023,000 | 2,535 |
| 2007-10-19 | 532 | 532 | 522 | 523 | 783,000 | 2,615 |
| 2007-10-18 | 519 | 532 | 519 | 532 | 618,000 | 2,660 |
| 2007-10-17 | 519 | 523 | 514 | 519 | 1,189,000 | 2,595 |
| 2007-10-16 | 532 | 538 | 517 | 517 | 1,323,000 | 2,585 |
| 2007-10-15 | 546 | 551 | 533 | 537 | 1,184,000 | 2,685 |
| 2007-10-12 | 551 | 555 | 544 | 546 | 1,244,000 | 2,730 |
| 2007-10-11 | 555 | 562 | 551 | 556 | 1,240,000 | 2,780 |
| 2007-10-10 | 565 | 568 | 551 | 552 | 935,000 | 2,760 |
| 2007-10-09 | 561 | 567 | 561 | 563 | 564,000 | 2,815 |
| 2007-10-05 | 559 | 564 | 559 | 561 | 602,000 | 2,805 |
| 2007-10-04 | 568 | 571 | 556 | 559 | 1,088,000 | 2,795 |
| 2007-10-03 | 571 | 578 | 570 | 574 | 656,000 | 2,870 |
| 2007-10-02 | 570 | 579 | 570 | 570 | 794,000 | 2,850 |
| 2007-10-01 | 558 | 562 | 553 | 559 | 467,000 | 2,795 |
| 2007-09-28 | 550 | 560 | 550 | 552 | 879,000 | 2,760 |
| 2007-09-27 | 548 | 557 | 545 | 555 | 637,000 | 2,775 |
| 2007-09-26 | 528 | 542 | 528 | 541 | 473,000 | 2,705 |
| 2007-09-25 | 526 | 528 | 512 | 524 | 584,000 | 2,620 |
| 2007-09-21 | 521 | 524 | 517 | 524 | 674,000 | 2,620 |
| 2007-09-20 | 528 | 533 | 525 | 529 | 828,000 | 2,645 |
| 2007-09-19 | 520 | 526 | 518 | 524 | 637,000 | 2,620 |
| 2007-09-18 | 514 | 514 | 505 | 506 | 690,000 | 2,530 |
| 2007-09-14 | 512 | 520 | 511 | 518 | 621,000 | 2,590 |
| 2007-09-13 | 502 | 519 | 502 | 513 | 843,000 | 2,565 |
| 2007-09-12 | 509 | 512 | 502 | 502 | 677,000 | 2,510 |
| 2007-09-11 | 511 | 512 | 498 | 504 | 985,000 | 2,520 |
| 2007-09-10 | 495 | 508 | 495 | 501 | 444,000 | 2,505 |
| 2007-09-07 | 520 | 523 | 513 | 517 | 1,077,000 | 2,585 |
| 2007-09-06 | 515 | 526 | 511 | 523 | 1,089,000 | 2,615 |
| 2007-09-05 | 540 | 541 | 520 | 522 | 1,071,000 | 2,610 |
| 2007-09-04 | 537 | 542 | 533 | 534 | 770,000 | 2,670 |
| 2007-09-03 | 541 | 547 | 535 | 536 | 696,000 | 2,680 |
| 2007-08-31 | 525 | 540 | 517 | 540 | 1,369,000 | 2,700 |
| 2007-08-30 | 525 | 530 | 517 | 525 | 1,017,000 | 2,625 |
| 2007-08-29 | 520 | 522 | 517 | 520 | 575,000 | 2,600 |
| 2007-08-28 | 535 | 535 | 527 | 533 | 646,000 | 2,665 |
| 2007-08-27 | 540 | 544 | 532 | 538 | 783,000 | 2,690 |
| 2007-08-24 | 543 | 544 | 528 | 530 | 938,000 | 2,650 |
| 2007-08-23 | 526 | 538 | 525 | 538 | 908,000 | 2,690 |
| 2007-08-22 | 511 | 524 | 501 | 516 | 1,003,000 | 2,580 |
| 2007-08-21 | 511 | 528 | 510 | 518 | 2,032,000 | 2,590 |
| 2007-08-20 | 515 | 525 | 511 | 512 | 2,201,000 | 2,560 |
| 2007-08-17 | 520 | 520 | 492 | 494 | 2,026,000 | 2,470 |
| 2007-08-16 | 512 | 530 | 506 | 528 | 1,187,000 | 2,640 |
| 2007-08-15 | 552 | 555 | 538 | 542 | 1,071,000 | 2,710 |
| 2007-08-14 | 562 | 562 | 555 | 559 | 532,000 | 2,795 |
| 2007-08-13 | 560 | 566 | 551 | 556 | 891,000 | 2,780 |
| 2007-08-10 | 549 | 571 | 549 | 560 | 1,555,000 | 2,800 |
| 2007-08-09 | 565 | 575 | 536 | 569 | 3,104,000 | 2,845 |
| 2007-08-08 | 562 | 571 | 554 | 562 | 2,594,000 | 2,810 |
| 2007-08-07 | 603 | 605 | 549 | 560 | 5,655,000 | 2,800 |
| 2007-08-06 | 591 | 623 | 588 | 617 | 1,646,000 | 3,085 |
| 2007-08-03 | 602 | 608 | 593 | 598 | 818,000 | 2,990 |
| 2007-08-02 | 613 | 614 | 581 | 597 | 1,763,000 | 2,985 |
| 2007-08-01 | 607 | 626 | 606 | 607 | 1,943,000 | 3,035 |
| 2007-07-31 | 600 | 605 | 599 | 605 | 816,000 | 3,025 |
| 2007-07-30 | 592 | 599 | 586 | 596 | 1,433,000 | 2,980 |
| 2007-07-27 | 580 | 600 | 571 | 593 | 1,288,000 | 2,965 |
| 2007-07-26 | 615 | 617 | 602 | 604 | 804,000 | 3,020 |
| 2007-07-25 | 610 | 620 | 608 | 617 | 779,000 | 3,085 |
| 2007-07-24 | 624 | 628 | 615 | 620 | 815,000 | 3,100 |
| 2007-07-23 | 621 | 626 | 619 | 624 | 748,000 | 3,120 |
| 2007-07-20 | 629 | 634 | 628 | 631 | 574,000 | 3,155 |
| 2007-07-19 | 629 | 637 | 629 | 635 | 961,000 | 3,175 |
| 2007-07-18 | 636 | 637 | 624 | 630 | 1,340,000 | 3,150 |
| 2007-07-17 | 641 | 644 | 634 | 639 | 1,304,000 | 3,195 |
| 2007-07-13 | 642 | 645 | 636 | 640 | 1,276,000 | 3,200 |
| 2007-07-12 | 641 | 654 | 628 | 633 | 2,701,000 | 3,165 |
| 2007-07-11 | 624 | 643 | 624 | 637 | 1,759,000 | 3,185 |
| 2007-07-10 | 637 | 639 | 632 | 634 | 1,528,000 | 3,170 |
| 2007-07-09 | 626 | 634 | 624 | 628 | 1,418,000 | 3,140 |
| 2007-07-06 | 622 | 628 | 615 | 628 | 4,197,000 | 3,140 |
| 2007-07-05 | 596 | 618 | 595 | 617 | 4,052,000 | 3,085 |
| 2007-07-04 | 594 | 594 | 589 | 594 | 724,000 | 2,970 |
| 2007-07-03 | 600 | 600 | 589 | 593 | 1,088,000 | 2,965 |
| 2007-07-02 | 597 | 598 | 590 | 598 | 1,034,000 | 2,990 |
| 2007-06-29 | 580 | 597 | 577 | 595 | 1,767,000 | 2,975 |
| 2007-06-28 | 582 | 583 | 572 | 574 | 1,069,000 | 2,870 |
| 2007-06-27 | 582 | 585 | 565 | 573 | 1,618,000 | 2,865 |
| 2007-06-26 | 584 | 584 | 578 | 584 | 881,000 | 2,920 |
| 2007-06-25 | 581 | 586 | 578 | 578 | 864,000 | 2,890 |
| 2007-06-22 | 591 | 596 | 580 | 585 | 1,977,000 | 2,925 |
| 2007-06-21 | 589 | 598 | 582 | 589 | 2,038,000 | 2,945 |
| 2007-06-20 | 588 | 607 | 585 | 592 | 4,715,000 | 2,960 |
| 2007-06-19 | 575 | 577 | 572 | 574 | 650,000 | 2,870 |
| 2007-06-18 | 579 | 579 | 571 | 577 | 1,173,000 | 2,885 |
| 2007-06-15 | 559 | 570 | 559 | 569 | 1,109,000 | 2,845 |
| 2007-06-14 | 552 | 561 | 551 | 556 | 1,008,000 | 2,780 |
| 2007-06-13 | 539 | 545 | 534 | 542 | 1,340,000 | 2,710 |
| 2007-06-12 | 565 | 568 | 549 | 551 | 837,000 | 2,755 |
| 2007-06-11 | 575 | 575 | 566 | 567 | 504,000 | 2,835 |
| 2007-06-08 | 576 | 576 | 561 | 565 | 1,363,000 | 2,825 |
| 2007-06-07 | 575 | 579 | 573 | 578 | 1,034,000 | 2,890 |
| 2007-06-06 | 566 | 584 | 562 | 579 | 1,575,000 | 2,895 |
| 2007-06-05 | 566 | 569 | 561 | 566 | 1,102,000 | 2,830 |
| 2007-06-04 | 564 | 574 | 560 | 562 | 2,199,000 | 2,810 |
| 2007-06-01 | 554 | 557 | 552 | 553 | 938,000 | 2,765 |
| 2007-05-31 | 543 | 552 | 542 | 552 | 1,783,000 | 2,760 |
| 2007-05-30 | 543 | 545 | 534 | 541 | 1,265,000 | 2,705 |
| 2007-05-29 | 544 | 545 | 535 | 545 | 739,000 | 2,725 |
| 2007-05-28 | 555 | 555 | 539 | 542 | 1,355,000 | 2,710 |
| 2007-05-25 | 537 | 538 | 529 | 535 | 1,581,000 | 2,675 |
| 2007-05-24 | 533 | 539 | 530 | 538 | 1,382,000 | 2,690 |
| 2007-05-23 | 524 | 533 | 524 | 531 | 1,082,000 | 2,655 |
| 2007-05-22 | 516 | 524 | 512 | 523 | 1,270,000 | 2,615 |
| 2007-05-21 | 524 | 524 | 505 | 515 | 2,485,000 | 2,575 |
| 2007-05-18 | 531 | 535 | 518 | 523 | 2,035,000 | 2,615 |
| 2007-05-17 | 540 | 553 | 537 | 541 | 2,184,000 | 2,705 |
| 2007-05-16 | 539 | 551 | 523 | 531 | 2,813,000 | 2,655 |
| 2007-05-15 | 563 | 566 | 539 | 544 | 2,448,000 | 2,720 |
| 2007-05-14 | 577 | 579 | 565 | 567 | 1,175,000 | 2,835 |
| 2007-05-11 | 577 | 580 | 567 | 575 | 2,106,000 | 2,875 |
| 2007-05-10 | 594 | 604 | 579 | 583 | 5,173,000 | 2,915 |
| 2007-05-09 | 559 | 575 | 559 | 574 | 2,315,000 | 2,870 |
| 2007-05-08 | 586 | 587 | 554 | 559 | 4,898,000 | 2,795 |
| 2007-05-07 | 594 | 595 | 577 | 581 | 4,637,000 | 2,905 |
| 2007-05-02 | 606 | 613 | 563 | 574 | 8,640,000 | 2,870 |
| 2007-05-01 | 695 | 697 | 626 | 626 | 3,443,000 | 3,130 |
| 2007-04-27 | 693 | 729 | 693 | 726 | 2,390,000 | 3,630 |
| 2007-04-26 | 682 | 687 | 674 | 685 | 436,000 | 3,425 |
| 2007-04-25 | 689 | 689 | 680 | 685 | 756,000 | 3,425 |
| 2007-04-24 | 680 | 693 | 670 | 693 | 1,666,000 | 3,465 |
| 2007-04-23 | 668 | 685 | 665 | 684 | 1,932,000 | 3,420 |
| 2007-04-20 | 650 | 660 | 645 | 658 | 676,000 | 3,290 |
| 2007-04-19 | 644 | 649 | 639 | 644 | 537,000 | 3,220 |
| 2007-04-18 | 647 | 654 | 645 | 651 | 431,000 | 3,255 |
| 2007-04-17 | 658 | 658 | 638 | 644 | 706,000 | 3,220 |
| 2007-04-16 | 657 | 660 | 648 | 654 | 700,000 | 3,270 |
| 2007-04-13 | 660 | 661 | 645 | 647 | 811,000 | 3,235 |
| 2007-04-12 | 647 | 659 | 645 | 659 | 892,000 | 3,295 |
| 2007-04-11 | 645 | 649 | 643 | 647 | 428,000 | 3,235 |
| 2007-04-10 | 651 | 654 | 644 | 646 | 380,000 | 3,230 |
| 2007-04-09 | 640 | 652 | 638 | 651 | 513,000 | 3,255 |
| 2007-04-06 | 633 | 639 | 632 | 638 | 400,000 | 3,190 |
| 2007-04-05 | 639 | 639 | 631 | 637 | 256,000 | 3,185 |
| 2007-04-04 | 632 | 643 | 630 | 639 | 576,000 | 3,195 |
| 2007-04-03 | 642 | 642 | 620 | 625 | 1,341,000 | 3,125 |
| 2007-04-02 | 653 | 653 | 632 | 635 | 680,000 | 3,175 |
| 2007-03-30 | 644 | 652 | 634 | 651 | 1,026,000 | 3,255 |
| 2007-03-29 | 618 | 643 | 618 | 641 | 824,000 | 3,205 |
| 2007-03-28 | 633 | 639 | 624 | 628 | 704,000 | 3,140 |
| 2007-03-27 | 640 | 641 | 625 | 629 | 350,000 | 3,145 |
| 2007-03-26 | 648 | 648 | 637 | 641 | 536,000 | 3,205 |
| 2007-03-23 | 639 | 643 | 631 | 638 | 431,000 | 3,190 |
| 2007-03-22 | 631 | 641 | 631 | 639 | 657,000 | 3,195 |
| 2007-03-20 | 623 | 626 | 621 | 625 | 579,000 | 3,125 |
| 2007-03-19 | 606 | 621 | 605 | 618 | 594,000 | 3,090 |
| 2007-03-16 | 626 | 627 | 616 | 616 | 808,000 | 3,080 |
| 2007-03-15 | 620 | 630 | 613 | 622 | 734,000 | 3,110 |
| 2007-03-14 | 607 | 614 | 604 | 604 | 649,000 | 3,020 |
| 2007-03-13 | 643 | 643 | 627 | 627 | 450,000 | 3,135 |
| 2007-03-12 | 630 | 636 | 629 | 633 | 366,000 | 3,165 |
| 2007-03-09 | 621 | 630 | 621 | 623 | 855,000 | 3,115 |
| 2007-03-08 | 610 | 623 | 606 | 621 | 435,000 | 3,105 |
| 2007-03-07 | 633 | 635 | 609 | 610 | 872,000 | 3,050 |
| 2007-03-06 | 588 | 618 | 588 | 615 | 699,000 | 3,075 |
| 2007-03-05 | 608 | 614 | 596 | 598 | 1,026,000 | 2,990 |
| 2007-03-02 | 631 | 631 | 619 | 628 | 1,004,000 | 3,140 |
| 2007-03-01 | 644 | 650 | 631 | 636 | 1,429,000 | 3,180 |
| 2007-02-28 | 598 | 652 | 598 | 646 | 2,063,000 | 3,230 |
| 2007-02-27 | 686 | 689 | 674 | 678 | 615,000 | 3,390 |
| 2007-02-26 | 690 | 695 | 684 | 685 | 664,000 | 3,425 |
| 2007-02-23 | 699 | 699 | 683 | 689 | 1,025,000 | 3,445 |
| 2007-02-22 | 685 | 701 | 681 | 693 | 1,498,000 | 3,465 |
| 2007-02-21 | 685 | 688 | 677 | 680 | 1,193,000 | 3,400 |
| 2007-02-20 | 683 | 687 | 673 | 685 | 2,002,000 | 3,425 |
| 2007-02-19 | 650 | 661 | 645 | 659 | 1,288,000 | 3,295 |
| 2007-02-16 | 663 | 666 | 648 | 651 | 1,809,000 | 3,255 |
| 2007-02-15 | 678 | 678 | 661 | 665 | 835,000 | 3,325 |
| 2007-02-14 | 684 | 684 | 669 | 677 | 932,000 | 3,385 |
| 2007-02-13 | 659 | 683 | 653 | 677 | 3,368,000 | 3,385 |
| 2007-02-09 | 637 | 654 | 628 | 653 | 2,624,000 | 3,265 |
| 2007-02-08 | 631 | 632 | 625 | 627 | 1,369,000 | 3,135 |
| 2007-02-07 | 630 | 637 | 625 | 637 | 2,508,000 | 3,185 |
| 2007-02-06 | 618 | 628 | 618 | 626 | 1,052,000 | 3,130 |
| 2007-02-05 | 633 | 634 | 619 | 621 | 832,000 | 3,105 |
| 2007-02-02 | 625 | 637 | 621 | 632 | 1,383,000 | 3,160 |
| 2007-02-01 | 621 | 625 | 616 | 625 | 524,000 | 3,125 |
| 2007-01-31 | 625 | 625 | 615 | 619 | 715,000 | 3,095 |
| 2007-01-30 | 618 | 626 | 616 | 621 | 1,046,000 | 3,105 |
| 2007-01-29 | 615 | 628 | 612 | 625 | 1,104,000 | 3,125 |
| 2007-01-26 | 605 | 611 | 605 | 611 | 651,000 | 3,055 |
| 2007-01-25 | 619 | 621 | 606 | 608 | 929,000 | 3,040 |
| 2007-01-24 | 617 | 622 | 615 | 617 | 620,000 | 3,085 |
| 2007-01-23 | 615 | 622 | 612 | 617 | 685,000 | 3,085 |
| 2007-01-22 | 617 | 620 | 610 | 613 | 1,703,000 | 3,065 |
| 2007-01-19 | 634 | 634 | 619 | 622 | 894,000 | 3,110 |
| 2007-01-18 | 629 | 633 | 625 | 628 | 756,000 | 3,140 |
| 2007-01-17 | 632 | 636 | 624 | 632 | 625,000 | 3,160 |
| 2007-01-16 | 634 | 635 | 627 | 631 | 918,000 | 3,155 |
| 2007-01-15 | 624 | 631 | 624 | 630 | 1,246,000 | 3,150 |
| 2007-01-12 | 609 | 614 | 603 | 611 | 1,497,000 | 3,055 |
| 2007-01-11 | 606 | 613 | 603 | 605 | 642,000 | 3,025 |
| 2007-01-10 | 614 | 617 | 602 | 604 | 679,000 | 3,020 |
| 2007-01-09 | 610 | 621 | 610 | 617 | 493,000 | 3,085 |
| 2007-01-05 | 635 | 635 | 610 | 617 | 764,000 | 3,085 |
| 2007-01-04 | 637 | 639 | 627 | 634 | 352,000 | 3,170 |
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