7242 カヤバ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 166 | 172 | 166 | 172 | 81,000 | 1,720 |
| 2008-12-29 | 165 | 169 | 160 | 169 | 425,000 | 1,690 |
| 2008-12-26 | 157 | 161 | 157 | 160 | 227,000 | 1,600 |
| 2008-12-25 | 162 | 162 | 157 | 160 | 190,000 | 1,600 |
| 2008-12-24 | 158 | 161 | 155 | 156 | 312,000 | 1,560 |
| 2008-12-22 | 166 | 166 | 162 | 165 | 216,000 | 1,650 |
| 2008-12-19 | 167 | 167 | 163 | 165 | 216,000 | 1,650 |
| 2008-12-18 | 167 | 168 | 162 | 167 | 359,000 | 1,670 |
| 2008-12-17 | 173 | 175 | 164 | 169 | 441,000 | 1,690 |
| 2008-12-16 | 175 | 179 | 168 | 172 | 498,000 | 1,720 |
| 2008-12-15 | 174 | 180 | 174 | 179 | 535,000 | 1,790 |
| 2008-12-12 | 179 | 180 | 168 | 173 | 1,151,000 | 1,730 |
| 2008-12-11 | 180 | 186 | 180 | 183 | 650,000 | 1,830 |
| 2008-12-10 | 181 | 191 | 179 | 189 | 859,000 | 1,890 |
| 2008-12-09 | 197 | 197 | 183 | 186 | 779,000 | 1,860 |
| 2008-12-08 | 182 | 189 | 177 | 187 | 572,000 | 1,870 |
| 2008-12-05 | 185 | 193 | 181 | 183 | 1,045,000 | 1,830 |
| 2008-12-04 | 191 | 194 | 177 | 180 | 1,035,000 | 1,800 |
| 2008-12-03 | 197 | 201 | 188 | 190 | 1,056,000 | 1,900 |
| 2008-12-02 | 205 | 206 | 191 | 192 | 1,217,000 | 1,920 |
| 2008-12-01 | 215 | 216 | 207 | 209 | 657,000 | 2,090 |
| 2008-11-28 | 204 | 217 | 202 | 215 | 1,146,000 | 2,150 |
| 2008-11-27 | 204 | 208 | 198 | 199 | 860,000 | 1,990 |
| 2008-11-26 | 203 | 204 | 200 | 201 | 768,000 | 2,010 |
| 2008-11-25 | 208 | 208 | 197 | 203 | 1,074,000 | 2,030 |
| 2008-11-21 | 184 | 195 | 178 | 193 | 1,210,000 | 1,930 |
| 2008-11-20 | 203 | 204 | 186 | 186 | 2,113,000 | 1,860 |
| 2008-11-19 | 207 | 221 | 197 | 203 | 3,590,000 | 2,030 |
| 2008-11-18 | 198 | 199 | 191 | 193 | 295,000 | 1,930 |
| 2008-11-17 | 194 | 201 | 187 | 197 | 890,000 | 1,970 |
| 2008-11-14 | 205 | 208 | 202 | 204 | 813,000 | 2,040 |
| 2008-11-13 | 195 | 199 | 191 | 194 | 852,000 | 1,940 |
| 2008-11-12 | 206 | 210 | 200 | 202 | 1,088,000 | 2,020 |
| 2008-11-11 | 214 | 229 | 212 | 218 | 1,397,000 | 2,180 |
| 2008-11-10 | 207 | 214 | 205 | 205 | 727,000 | 2,050 |
| 2008-11-07 | 195 | 206 | 191 | 197 | 804,000 | 1,970 |
| 2008-11-06 | 220 | 223 | 215 | 218 | 901,000 | 2,180 |
| 2008-11-05 | 215 | 228 | 211 | 225 | 865,000 | 2,250 |
| 2008-11-04 | 200 | 204 | 195 | 201 | 690,000 | 2,010 |
| 2008-10-31 | 195 | 204 | 187 | 188 | 1,384,000 | 1,880 |
| 2008-10-30 | 176 | 194 | 176 | 187 | 1,391,000 | 1,870 |
| 2008-10-29 | 184 | 187 | 171 | 178 | 1,185,000 | 1,780 |
| 2008-10-28 | 153 | 172 | 142 | 172 | 1,353,000 | 1,720 |
| 2008-10-27 | 157 | 167 | 146 | 148 | 1,438,000 | 1,480 |
| 2008-10-24 | 172 | 172 | 157 | 158 | 941,000 | 1,580 |
| 2008-10-23 | 171 | 177 | 165 | 176 | 1,147,000 | 1,760 |
| 2008-10-22 | 195 | 196 | 175 | 176 | 1,552,000 | 1,760 |
| 2008-10-21 | 211 | 212 | 198 | 200 | 790,000 | 2,000 |
| 2008-10-20 | 196 | 207 | 196 | 206 | 598,000 | 2,060 |
| 2008-10-17 | 212 | 212 | 196 | 201 | 656,000 | 2,010 |
| 2008-10-16 | 200 | 205 | 192 | 193 | 719,000 | 1,930 |
| 2008-10-15 | 221 | 221 | 207 | 215 | 740,000 | 2,150 |
| 2008-10-14 | 237 | 237 | 210 | 226 | 1,401,000 | 2,260 |
| 2008-10-10 | 190 | 190 | 173 | 187 | 1,141,000 | 1,870 |
| 2008-10-09 | 182 | 206 | 182 | 194 | 1,292,000 | 1,940 |
| 2008-10-08 | 199 | 204 | 177 | 181 | 1,331,000 | 1,810 |
| 2008-10-07 | 190 | 212 | 190 | 207 | 1,180,000 | 2,070 |
| 2008-10-06 | 238 | 238 | 218 | 220 | 897,000 | 2,200 |
| 2008-10-03 | 251 | 253 | 238 | 240 | 448,000 | 2,400 |
| 2008-10-02 | 275 | 275 | 243 | 246 | 1,018,000 | 2,460 |
| 2008-10-01 | 288 | 289 | 274 | 275 | 550,000 | 2,750 |
| 2008-09-30 | 276 | 292 | 268 | 287 | 718,000 | 2,870 |
| 2008-09-29 | 300 | 300 | 287 | 289 | 512,000 | 2,890 |
| 2008-09-26 | 303 | 307 | 295 | 297 | 656,000 | 2,970 |
| 2008-09-25 | 303 | 309 | 294 | 307 | 743,000 | 3,070 |
| 2008-09-24 | 311 | 311 | 297 | 305 | 561,000 | 3,050 |
| 2008-09-22 | 313 | 315 | 305 | 307 | 786,000 | 3,070 |
| 2008-09-19 | 301 | 310 | 293 | 303 | 1,297,000 | 3,030 |
| 2008-09-18 | 292 | 303 | 283 | 299 | 991,000 | 2,990 |
| 2008-09-17 | 319 | 319 | 294 | 298 | 955,000 | 2,980 |
| 2008-09-16 | 299 | 312 | 298 | 311 | 1,041,000 | 3,110 |
| 2008-09-12 | 342 | 342 | 313 | 316 | 1,725,000 | 3,160 |
| 2008-09-11 | 346 | 351 | 332 | 332 | 829,000 | 3,320 |
| 2008-09-10 | 331 | 354 | 331 | 351 | 863,000 | 3,510 |
| 2008-09-09 | 350 | 352 | 336 | 340 | 901,000 | 3,400 |
| 2008-09-08 | 346 | 356 | 346 | 350 | 1,207,000 | 3,500 |
| 2008-09-05 | 339 | 348 | 330 | 341 | 1,327,000 | 3,410 |
| 2008-09-04 | 361 | 365 | 342 | 343 | 1,409,000 | 3,430 |
| 2008-09-03 | 366 | 373 | 359 | 362 | 865,000 | 3,620 |
| 2008-09-02 | 381 | 384 | 360 | 362 | 1,510,000 | 3,620 |
| 2008-09-01 | 392 | 400 | 385 | 386 | 1,101,000 | 3,860 |
| 2008-08-29 | 383 | 405 | 381 | 402 | 1,071,000 | 4,020 |
| 2008-08-28 | 382 | 385 | 375 | 378 | 659,000 | 3,780 |
| 2008-08-27 | 388 | 390 | 373 | 379 | 595,000 | 3,790 |
| 2008-08-26 | 381 | 390 | 376 | 388 | 629,000 | 3,880 |
| 2008-08-25 | 382 | 388 | 381 | 383 | 640,000 | 3,830 |
| 2008-08-22 | 388 | 388 | 370 | 372 | 657,000 | 3,720 |
| 2008-08-21 | 389 | 391 | 380 | 383 | 574,000 | 3,830 |
| 2008-08-20 | 377 | 389 | 374 | 384 | 610,000 | 3,840 |
| 2008-08-19 | 372 | 376 | 367 | 372 | 474,000 | 3,720 |
| 2008-08-18 | 372 | 394 | 371 | 384 | 721,000 | 3,840 |
| 2008-08-15 | 365 | 369 | 360 | 367 | 780,000 | 3,670 |
| 2008-08-14 | 364 | 371 | 363 | 367 | 952,000 | 3,670 |
| 2008-08-13 | 364 | 367 | 354 | 359 | 1,444,000 | 3,590 |
| 2008-08-12 | 389 | 390 | 378 | 379 | 665,000 | 3,790 |
| 2008-08-11 | 386 | 392 | 382 | 389 | 790,000 | 3,890 |
| 2008-08-08 | 393 | 394 | 380 | 381 | 1,242,000 | 3,810 |
| 2008-08-07 | 395 | 396 | 386 | 393 | 980,000 | 3,930 |
| 2008-08-06 | 385 | 392 | 378 | 389 | 860,000 | 3,890 |
| 2008-08-05 | 371 | 386 | 371 | 375 | 1,084,000 | 3,750 |
| 2008-08-04 | 408 | 411 | 371 | 376 | 1,990,000 | 3,760 |
| 2008-08-01 | 418 | 423 | 405 | 407 | 1,090,000 | 4,070 |
| 2008-07-31 | 433 | 433 | 418 | 426 | 525,000 | 4,260 |
| 2008-07-30 | 431 | 434 | 424 | 431 | 841,000 | 4,310 |
| 2008-07-29 | 430 | 433 | 413 | 431 | 982,000 | 4,310 |
| 2008-07-28 | 449 | 457 | 441 | 445 | 762,000 | 4,450 |
| 2008-07-25 | 449 | 450 | 435 | 437 | 690,000 | 4,370 |
| 2008-07-24 | 441 | 453 | 438 | 451 | 896,000 | 4,510 |
| 2008-07-23 | 430 | 435 | 426 | 432 | 584,000 | 4,320 |
| 2008-07-22 | 411 | 420 | 402 | 420 | 735,000 | 4,200 |
| 2008-07-18 | 411 | 411 | 399 | 404 | 963,000 | 4,040 |
| 2008-07-17 | 410 | 410 | 396 | 402 | 1,002,000 | 4,020 |
| 2008-07-16 | 402 | 410 | 400 | 405 | 808,000 | 4,050 |
| 2008-07-15 | 420 | 420 | 404 | 411 | 934,000 | 4,110 |
| 2008-07-14 | 428 | 436 | 419 | 421 | 1,102,000 | 4,210 |
| 2008-07-11 | 420 | 430 | 410 | 418 | 1,202,000 | 4,180 |
| 2008-07-10 | 422 | 433 | 420 | 427 | 660,000 | 4,270 |
| 2008-07-09 | 434 | 441 | 429 | 430 | 798,000 | 4,300 |
| 2008-07-08 | 438 | 439 | 429 | 431 | 742,000 | 4,310 |
| 2008-07-07 | 435 | 445 | 432 | 443 | 633,000 | 4,430 |
| 2008-07-04 | 429 | 441 | 425 | 439 | 1,039,000 | 4,390 |
| 2008-07-03 | 424 | 427 | 414 | 424 | 1,367,000 | 4,240 |
| 2008-07-02 | 457 | 461 | 432 | 436 | 1,367,000 | 4,360 |
| 2008-07-01 | 460 | 467 | 457 | 462 | 648,000 | 4,620 |
| 2008-06-30 | 466 | 466 | 459 | 461 | 704,000 | 4,610 |
| 2008-06-27 | 457 | 465 | 454 | 461 | 700,000 | 4,610 |
| 2008-06-26 | 470 | 475 | 464 | 465 | 462,000 | 4,650 |
| 2008-06-25 | 468 | 468 | 455 | 465 | 684,000 | 4,650 |
| 2008-06-24 | 457 | 470 | 457 | 467 | 871,000 | 4,670 |
| 2008-06-23 | 465 | 471 | 456 | 466 | 678,000 | 4,660 |
| 2008-06-20 | 479 | 480 | 457 | 467 | 1,799,000 | 4,670 |
| 2008-06-19 | 494 | 494 | 474 | 478 | 1,805,000 | 4,780 |
| 2008-06-18 | 484 | 498 | 484 | 495 | 946,000 | 4,950 |
| 2008-06-17 | 492 | 494 | 484 | 489 | 1,477,000 | 4,890 |
| 2008-06-16 | 501 | 502 | 493 | 496 | 1,103,000 | 4,960 |
| 2008-06-13 | 477 | 494 | 477 | 491 | 1,441,000 | 4,910 |
| 2008-06-12 | 495 | 495 | 477 | 482 | 1,392,000 | 4,820 |
| 2008-06-11 | 495 | 501 | 481 | 495 | 1,369,000 | 4,950 |
| 2008-06-10 | 499 | 501 | 477 | 481 | 1,317,000 | 4,810 |
| 2008-06-09 | 489 | 503 | 489 | 491 | 1,127,000 | 4,910 |
| 2008-06-06 | 519 | 519 | 508 | 509 | 894,000 | 5,090 |
| 2008-06-05 | 517 | 520 | 501 | 506 | 1,070,000 | 5,060 |
| 2008-06-04 | 492 | 518 | 492 | 515 | 1,199,000 | 5,150 |
| 2008-06-03 | 487 | 498 | 486 | 490 | 1,085,000 | 4,900 |
| 2008-06-02 | 483 | 496 | 479 | 492 | 1,326,000 | 4,920 |
| 2008-05-30 | 478 | 495 | 474 | 488 | 1,269,000 | 4,880 |
| 2008-05-29 | 467 | 478 | 466 | 473 | 1,229,000 | 4,730 |
| 2008-05-28 | 467 | 469 | 455 | 456 | 866,000 | 4,560 |
| 2008-05-27 | 450 | 458 | 450 | 457 | 540,000 | 4,570 |
| 2008-05-26 | 462 | 467 | 443 | 446 | 801,000 | 4,460 |
| 2008-05-23 | 466 | 477 | 459 | 462 | 1,346,000 | 4,620 |
| 2008-05-22 | 445 | 479 | 442 | 461 | 1,400,000 | 4,610 |
| 2008-05-21 | 453 | 458 | 445 | 450 | 1,437,000 | 4,500 |
| 2008-05-20 | 456 | 467 | 453 | 458 | 1,162,000 | 4,580 |
| 2008-05-19 | 462 | 468 | 455 | 462 | 949,000 | 4,620 |
| 2008-05-16 | 469 | 479 | 453 | 457 | 1,183,000 | 4,570 |
| 2008-05-15 | 462 | 475 | 460 | 468 | 1,292,000 | 4,680 |
| 2008-05-14 | 433 | 450 | 429 | 448 | 1,840,000 | 4,480 |
| 2008-05-13 | 442 | 443 | 423 | 429 | 1,917,000 | 4,290 |
| 2008-05-12 | 442 | 452 | 426 | 437 | 1,669,000 | 4,370 |
| 2008-05-09 | 475 | 475 | 447 | 447 | 595,000 | 4,470 |
| 2008-05-08 | 476 | 488 | 474 | 477 | 676,000 | 4,770 |
| 2008-05-07 | 479 | 491 | 476 | 481 | 648,000 | 4,810 |
| 2008-05-02 | 478 | 479 | 469 | 473 | 513,000 | 4,730 |
| 2008-05-01 | 480 | 481 | 464 | 468 | 784,000 | 4,680 |
| 2008-04-30 | 458 | 498 | 454 | 487 | 2,116,000 | 4,870 |
| 2008-04-28 | 440 | 459 | 438 | 458 | 1,237,000 | 4,580 |
| 2008-04-25 | 416 | 429 | 415 | 428 | 1,221,000 | 4,280 |
| 2008-04-24 | 414 | 417 | 407 | 409 | 624,000 | 4,090 |
| 2008-04-23 | 409 | 417 | 408 | 417 | 311,000 | 4,170 |
| 2008-04-22 | 416 | 421 | 408 | 414 | 677,000 | 4,140 |
| 2008-04-21 | 396 | 420 | 396 | 416 | 1,638,000 | 4,160 |
| 2008-04-18 | 379 | 394 | 376 | 392 | 733,000 | 3,920 |
| 2008-04-17 | 380 | 389 | 377 | 380 | 1,021,000 | 3,800 |
| 2008-04-16 | 373 | 377 | 370 | 376 | 370,000 | 3,760 |
| 2008-04-15 | 371 | 375 | 366 | 372 | 294,000 | 3,720 |
| 2008-04-14 | 370 | 375 | 366 | 374 | 280,000 | 3,740 |
| 2008-04-11 | 369 | 383 | 365 | 383 | 497,000 | 3,830 |
| 2008-04-10 | 376 | 376 | 363 | 368 | 525,000 | 3,680 |
| 2008-04-09 | 387 | 390 | 376 | 379 | 422,000 | 3,790 |
| 2008-04-08 | 393 | 396 | 386 | 387 | 504,000 | 3,870 |
| 2008-04-07 | 385 | 394 | 380 | 392 | 520,000 | 3,920 |
| 2008-04-04 | 397 | 398 | 385 | 387 | 718,000 | 3,870 |
| 2008-04-03 | 397 | 399 | 392 | 396 | 786,000 | 3,960 |
| 2008-04-02 | 400 | 405 | 389 | 397 | 805,000 | 3,970 |
| 2008-04-01 | 389 | 395 | 380 | 389 | 997,000 | 3,890 |
| 2008-03-31 | 377 | 392 | 366 | 385 | 1,995,000 | 3,850 |
| 2008-03-28 | 375 | 391 | 367 | 388 | 1,589,000 | 3,880 |
| 2008-03-27 | 379 | 381 | 368 | 380 | 1,048,000 | 3,800 |
| 2008-03-26 | 377 | 389 | 372 | 389 | 736,000 | 3,890 |
| 2008-03-25 | 385 | 386 | 376 | 383 | 602,000 | 3,830 |
| 2008-03-24 | 370 | 384 | 369 | 375 | 991,000 | 3,750 |
| 2008-03-21 | 364 | 378 | 361 | 377 | 1,083,000 | 3,770 |
| 2008-03-19 | 348 | 361 | 345 | 359 | 1,648,000 | 3,590 |
| 2008-03-18 | 333 | 341 | 326 | 338 | 1,381,000 | 3,380 |
| 2008-03-17 | 338 | 344 | 328 | 338 | 1,459,000 | 3,380 |
| 2008-03-14 | 362 | 365 | 346 | 352 | 1,414,000 | 3,520 |
| 2008-03-13 | 369 | 375 | 354 | 363 | 1,038,000 | 3,630 |
| 2008-03-12 | 393 | 393 | 372 | 377 | 1,489,000 | 3,770 |
| 2008-03-11 | 340 | 371 | 339 | 368 | 1,622,000 | 3,680 |
| 2008-03-10 | 377 | 377 | 351 | 355 | 1,131,000 | 3,550 |
| 2008-03-07 | 381 | 386 | 376 | 378 | 1,333,000 | 3,780 |
| 2008-03-06 | 382 | 398 | 382 | 393 | 1,090,000 | 3,930 |
| 2008-03-05 | 391 | 395 | 381 | 385 | 1,279,000 | 3,850 |
| 2008-03-04 | 399 | 401 | 386 | 390 | 1,281,000 | 3,900 |
| 2008-03-03 | 407 | 408 | 396 | 397 | 2,147,000 | 3,970 |
| 2008-02-29 | 445 | 448 | 423 | 433 | 1,887,000 | 4,330 |
| 2008-02-28 | 454 | 460 | 447 | 458 | 697,000 | 4,580 |
| 2008-02-27 | 452 | 460 | 448 | 455 | 1,033,000 | 4,550 |
| 2008-02-26 | 460 | 460 | 443 | 445 | 1,048,000 | 4,450 |
| 2008-02-25 | 457 | 461 | 444 | 451 | 1,368,000 | 4,510 |
| 2008-02-22 | 456 | 463 | 450 | 462 | 859,000 | 4,620 |
| 2008-02-21 | 450 | 457 | 447 | 453 | 1,149,000 | 4,530 |
| 2008-02-20 | 453 | 459 | 442 | 442 | 1,173,000 | 4,420 |
| 2008-02-19 | 450 | 456 | 442 | 452 | 1,047,000 | 4,520 |
| 2008-02-18 | 440 | 449 | 438 | 445 | 889,000 | 4,450 |
| 2008-02-15 | 420 | 438 | 418 | 435 | 1,102,000 | 4,350 |
| 2008-02-14 | 422 | 426 | 415 | 424 | 1,070,000 | 4,240 |
| 2008-02-13 | 424 | 430 | 410 | 411 | 1,360,000 | 4,110 |
| 2008-02-12 | 416 | 424 | 411 | 420 | 3,755,000 | 4,200 |
| 2008-02-08 | 416 | 431 | 381 | 411 | 9,527,000 | 4,110 |
| 2008-02-07 | 436 | 436 | 436 | 436 | 191,000 | 4,360 |
| 2008-02-06 | 545 | 546 | 535 | 536 | 1,186,000 | 5,360 |
| 2008-02-05 | 550 | 557 | 546 | 555 | 2,055,000 | 5,550 |
| 2008-02-04 | 549 | 559 | 541 | 550 | 1,784,000 | 5,500 |
| 2008-02-01 | 518 | 525 | 509 | 524 | 1,090,000 | 5,240 |
| 2008-01-31 | 473 | 507 | 473 | 505 | 856,000 | 5,050 |
| 2008-01-30 | 489 | 497 | 473 | 482 | 1,095,000 | 4,820 |
| 2008-01-29 | 479 | 487 | 467 | 486 | 1,339,000 | 4,860 |
| 2008-01-28 | 504 | 504 | 460 | 464 | 2,268,000 | 4,640 |
| 2008-01-25 | 482 | 503 | 482 | 503 | 748,000 | 5,030 |
| 2008-01-24 | 463 | 474 | 460 | 470 | 756,000 | 4,700 |
| 2008-01-23 | 458 | 471 | 444 | 451 | 1,600,000 | 4,510 |
| 2008-01-22 | 456 | 470 | 441 | 443 | 1,122,000 | 4,430 |
| 2008-01-21 | 507 | 514 | 475 | 476 | 1,845,000 | 4,760 |
| 2008-01-18 | 486 | 512 | 484 | 502 | 1,923,000 | 5,020 |
| 2008-01-17 | 482 | 502 | 475 | 492 | 2,190,000 | 4,920 |
| 2008-01-16 | 495 | 511 | 473 | 482 | 1,851,000 | 4,820 |
| 2008-01-15 | 569 | 569 | 508 | 516 | 2,161,000 | 5,160 |
| 2008-01-11 | 580 | 590 | 564 | 568 | 1,283,000 | 5,680 |
| 2008-01-10 | 599 | 601 | 585 | 587 | 957,000 | 5,870 |
| 2008-01-09 | 581 | 604 | 581 | 602 | 681,000 | 6,020 |
| 2008-01-08 | 600 | 603 | 591 | 599 | 901,000 | 5,990 |
| 2008-01-07 | 602 | 612 | 592 | 600 | 1,417,000 | 6,000 |
| 2008-01-04 | 626 | 626 | 594 | 601 | 838,000 | 6,010 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
