7242 カヤバ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 290 | 294 | 287 | 293 | 696,000 | 2,930 |
| 2009-12-29 | 285 | 288 | 283 | 288 | 414,000 | 2,880 |
| 2009-12-28 | 286 | 289 | 281 | 285 | 896,000 | 2,850 |
| 2009-12-25 | 290 | 293 | 283 | 285 | 739,000 | 2,850 |
| 2009-12-24 | 281 | 291 | 281 | 289 | 892,000 | 2,890 |
| 2009-12-22 | 277 | 283 | 275 | 280 | 725,000 | 2,800 |
| 2009-12-21 | 280 | 280 | 272 | 274 | 900,000 | 2,740 |
| 2009-12-18 | 279 | 283 | 276 | 283 | 335,000 | 2,830 |
| 2009-12-17 | 281 | 286 | 280 | 284 | 435,000 | 2,840 |
| 2009-12-16 | 280 | 284 | 278 | 280 | 398,000 | 2,800 |
| 2009-12-15 | 284 | 284 | 280 | 282 | 423,000 | 2,820 |
| 2009-12-14 | 285 | 286 | 276 | 280 | 552,000 | 2,800 |
| 2009-12-11 | 277 | 286 | 274 | 284 | 1,204,000 | 2,840 |
| 2009-12-10 | 276 | 279 | 272 | 274 | 683,000 | 2,740 |
| 2009-12-09 | 274 | 276 | 271 | 275 | 809,000 | 2,750 |
| 2009-12-08 | 271 | 277 | 270 | 274 | 886,000 | 2,740 |
| 2009-12-07 | 275 | 279 | 273 | 276 | 661,000 | 2,760 |
| 2009-12-04 | 264 | 270 | 259 | 270 | 948,000 | 2,700 |
| 2009-12-03 | 252 | 261 | 249 | 261 | 878,000 | 2,610 |
| 2009-12-02 | 246 | 247 | 240 | 244 | 661,000 | 2,440 |
| 2009-12-01 | 229 | 247 | 228 | 247 | 1,416,000 | 2,470 |
| 2009-11-30 | 227 | 235 | 227 | 230 | 1,128,000 | 2,300 |
| 2009-11-27 | 220 | 223 | 216 | 218 | 1,311,000 | 2,180 |
| 2009-11-26 | 230 | 233 | 228 | 230 | 495,000 | 2,300 |
| 2009-11-25 | 228 | 233 | 225 | 233 | 769,000 | 2,330 |
| 2009-11-24 | 242 | 242 | 225 | 230 | 1,401,000 | 2,300 |
| 2009-11-20 | 235 | 243 | 231 | 241 | 890,000 | 2,410 |
| 2009-11-19 | 249 | 250 | 228 | 235 | 1,969,000 | 2,350 |
| 2009-11-18 | 260 | 262 | 235 | 244 | 2,574,000 | 2,440 |
| 2009-11-17 | 273 | 275 | 260 | 262 | 1,000,000 | 2,620 |
| 2009-11-16 | 276 | 279 | 268 | 273 | 944,000 | 2,730 |
| 2009-11-13 | 285 | 286 | 276 | 286 | 741,000 | 2,860 |
| 2009-11-12 | 291 | 291 | 282 | 284 | 1,288,000 | 2,840 |
| 2009-11-11 | 275 | 295 | 275 | 291 | 4,157,000 | 2,910 |
| 2009-11-10 | 273 | 274 | 268 | 270 | 304,000 | 2,700 |
| 2009-11-09 | 267 | 276 | 266 | 271 | 477,000 | 2,710 |
| 2009-11-06 | 274 | 276 | 269 | 270 | 1,034,000 | 2,700 |
| 2009-11-05 | 267 | 274 | 262 | 270 | 1,336,000 | 2,700 |
| 2009-11-04 | 260 | 270 | 259 | 270 | 988,000 | 2,700 |
| 2009-11-02 | 258 | 264 | 256 | 263 | 605,000 | 2,630 |
| 2009-10-30 | 263 | 271 | 260 | 268 | 1,187,000 | 2,680 |
| 2009-10-29 | 258 | 262 | 253 | 255 | 1,078,000 | 2,550 |
| 2009-10-28 | 270 | 273 | 265 | 268 | 586,000 | 2,680 |
| 2009-10-27 | 275 | 280 | 269 | 271 | 1,004,000 | 2,710 |
| 2009-10-26 | 270 | 283 | 270 | 280 | 780,000 | 2,800 |
| 2009-10-23 | 280 | 282 | 274 | 276 | 706,000 | 2,760 |
| 2009-10-22 | 279 | 282 | 275 | 282 | 548,000 | 2,820 |
| 2009-10-21 | 278 | 285 | 278 | 285 | 524,000 | 2,850 |
| 2009-10-20 | 286 | 286 | 279 | 281 | 474,000 | 2,810 |
| 2009-10-19 | 283 | 284 | 270 | 281 | 1,874,000 | 2,810 |
| 2009-10-16 | 288 | 291 | 282 | 288 | 1,188,000 | 2,880 |
| 2009-10-15 | 288 | 292 | 283 | 284 | 610,000 | 2,840 |
| 2009-10-14 | 294 | 294 | 276 | 285 | 1,044,000 | 2,850 |
| 2009-10-13 | 287 | 296 | 287 | 293 | 1,317,000 | 2,930 |
| 2009-10-09 | 284 | 286 | 279 | 285 | 743,000 | 2,850 |
| 2009-10-08 | 276 | 287 | 275 | 279 | 1,251,000 | 2,790 |
| 2009-10-07 | 267 | 281 | 261 | 280 | 1,831,000 | 2,800 |
| 2009-10-06 | 272 | 280 | 255 | 262 | 3,541,000 | 2,620 |
| 2009-10-05 | 283 | 291 | 260 | 264 | 3,023,000 | 2,640 |
| 2009-10-02 | 288 | 288 | 276 | 285 | 2,002,000 | 2,850 |
| 2009-10-01 | 314 | 322 | 295 | 298 | 2,070,000 | 2,980 |
| 2009-09-30 | 313 | 319 | 310 | 319 | 1,512,000 | 3,190 |
| 2009-09-29 | 300 | 320 | 299 | 313 | 3,075,000 | 3,130 |
| 2009-09-28 | 301 | 303 | 289 | 296 | 1,304,000 | 2,960 |
| 2009-09-25 | 303 | 312 | 301 | 311 | 2,022,000 | 3,110 |
| 2009-09-24 | 295 | 305 | 294 | 305 | 2,032,000 | 3,050 |
| 2009-09-18 | 291 | 292 | 280 | 285 | 879,000 | 2,850 |
| 2009-09-17 | 285 | 289 | 278 | 289 | 825,000 | 2,890 |
| 2009-09-16 | 281 | 283 | 275 | 276 | 835,000 | 2,760 |
| 2009-09-15 | 283 | 284 | 273 | 278 | 895,000 | 2,780 |
| 2009-09-14 | 291 | 291 | 277 | 281 | 1,147,000 | 2,810 |
| 2009-09-11 | 294 | 301 | 290 | 290 | 1,495,000 | 2,900 |
| 2009-09-10 | 288 | 293 | 286 | 291 | 438,000 | 2,910 |
| 2009-09-09 | 290 | 293 | 282 | 288 | 797,000 | 2,880 |
| 2009-09-08 | 287 | 295 | 285 | 294 | 1,538,000 | 2,940 |
| 2009-09-07 | 275 | 292 | 271 | 290 | 3,519,000 | 2,900 |
| 2009-09-04 | 255 | 273 | 255 | 271 | 3,963,000 | 2,710 |
| 2009-09-03 | 253 | 257 | 250 | 253 | 853,000 | 2,530 |
| 2009-09-02 | 254 | 257 | 253 | 255 | 652,000 | 2,550 |
| 2009-09-01 | 251 | 265 | 246 | 262 | 1,428,000 | 2,620 |
| 2009-08-31 | 255 | 260 | 251 | 251 | 797,000 | 2,510 |
| 2009-08-28 | 259 | 260 | 256 | 258 | 584,000 | 2,580 |
| 2009-08-27 | 261 | 261 | 252 | 257 | 973,000 | 2,570 |
| 2009-08-26 | 258 | 265 | 255 | 263 | 1,166,000 | 2,630 |
| 2009-08-25 | 258 | 260 | 252 | 256 | 665,000 | 2,560 |
| 2009-08-24 | 263 | 265 | 259 | 262 | 1,018,000 | 2,620 |
| 2009-08-21 | 258 | 261 | 248 | 253 | 2,202,000 | 2,530 |
| 2009-08-20 | 236 | 256 | 236 | 253 | 3,059,000 | 2,530 |
| 2009-08-19 | 232 | 237 | 231 | 234 | 520,000 | 2,340 |
| 2009-08-18 | 228 | 236 | 228 | 231 | 806,000 | 2,310 |
| 2009-08-17 | 242 | 242 | 237 | 238 | 399,000 | 2,380 |
| 2009-08-14 | 242 | 245 | 241 | 243 | 396,000 | 2,430 |
| 2009-08-13 | 241 | 244 | 240 | 244 | 290,000 | 2,440 |
| 2009-08-12 | 242 | 245 | 237 | 237 | 759,000 | 2,370 |
| 2009-08-11 | 248 | 248 | 241 | 245 | 662,000 | 2,450 |
| 2009-08-10 | 243 | 250 | 243 | 248 | 1,404,000 | 2,480 |
| 2009-08-07 | 235 | 241 | 231 | 235 | 1,518,000 | 2,350 |
| 2009-08-06 | 234 | 246 | 231 | 242 | 1,617,000 | 2,420 |
| 2009-08-05 | 241 | 242 | 224 | 229 | 2,126,000 | 2,290 |
| 2009-08-04 | 239 | 252 | 238 | 244 | 4,015,000 | 2,440 |
| 2009-08-03 | 215 | 238 | 215 | 235 | 2,974,000 | 2,350 |
| 2009-07-31 | 214 | 220 | 208 | 218 | 1,609,000 | 2,180 |
| 2009-07-30 | 194 | 216 | 194 | 214 | 2,218,000 | 2,140 |
| 2009-07-29 | 189 | 192 | 188 | 192 | 641,000 | 1,920 |
| 2009-07-28 | 200 | 200 | 192 | 194 | 513,000 | 1,940 |
| 2009-07-27 | 196 | 200 | 194 | 197 | 435,000 | 1,970 |
| 2009-07-24 | 193 | 195 | 190 | 193 | 586,000 | 1,930 |
| 2009-07-23 | 186 | 190 | 184 | 189 | 349,000 | 1,890 |
| 2009-07-22 | 188 | 189 | 183 | 187 | 615,000 | 1,870 |
| 2009-07-21 | 181 | 184 | 179 | 184 | 470,000 | 1,840 |
| 2009-07-17 | 178 | 180 | 175 | 176 | 344,000 | 1,760 |
| 2009-07-16 | 181 | 184 | 176 | 177 | 1,041,000 | 1,770 |
| 2009-07-15 | 179 | 181 | 172 | 173 | 543,000 | 1,730 |
| 2009-07-14 | 179 | 179 | 171 | 176 | 738,000 | 1,760 |
| 2009-07-13 | 180 | 180 | 164 | 164 | 755,000 | 1,640 |
| 2009-07-10 | 180 | 185 | 177 | 180 | 829,000 | 1,800 |
| 2009-07-09 | 186 | 192 | 176 | 179 | 2,008,000 | 1,790 |
| 2009-07-08 | 201 | 202 | 194 | 196 | 889,000 | 1,960 |
| 2009-07-07 | 212 | 213 | 206 | 208 | 807,000 | 2,080 |
| 2009-07-06 | 216 | 217 | 210 | 211 | 339,000 | 2,110 |
| 2009-07-03 | 213 | 216 | 209 | 215 | 968,000 | 2,150 |
| 2009-07-02 | 217 | 217 | 210 | 212 | 297,000 | 2,120 |
| 2009-07-01 | 213 | 217 | 213 | 215 | 560,000 | 2,150 |
| 2009-06-30 | 217 | 219 | 212 | 217 | 584,000 | 2,170 |
| 2009-06-29 | 217 | 222 | 213 | 217 | 1,507,000 | 2,170 |
| 2009-06-26 | 206 | 212 | 205 | 211 | 590,000 | 2,110 |
| 2009-06-25 | 199 | 207 | 195 | 204 | 1,296,000 | 2,040 |
| 2009-06-24 | 203 | 203 | 195 | 198 | 607,000 | 1,980 |
| 2009-06-23 | 204 | 206 | 202 | 205 | 785,000 | 2,050 |
| 2009-06-22 | 210 | 213 | 202 | 209 | 1,288,000 | 2,090 |
| 2009-06-19 | 213 | 217 | 205 | 205 | 813,000 | 2,050 |
| 2009-06-18 | 216 | 217 | 210 | 213 | 759,000 | 2,130 |
| 2009-06-17 | 204 | 220 | 202 | 219 | 1,078,000 | 2,190 |
| 2009-06-16 | 213 | 218 | 207 | 209 | 827,000 | 2,090 |
| 2009-06-15 | 223 | 226 | 222 | 222 | 652,000 | 2,220 |
| 2009-06-12 | 225 | 229 | 220 | 223 | 1,023,000 | 2,230 |
| 2009-06-11 | 225 | 232 | 225 | 227 | 604,000 | 2,270 |
| 2009-06-10 | 227 | 230 | 218 | 228 | 1,229,000 | 2,280 |
| 2009-06-09 | 230 | 232 | 218 | 223 | 1,630,000 | 2,230 |
| 2009-06-08 | 209 | 238 | 207 | 233 | 4,268,000 | 2,330 |
| 2009-06-05 | 208 | 211 | 202 | 204 | 1,014,000 | 2,040 |
| 2009-06-04 | 202 | 212 | 202 | 211 | 1,959,000 | 2,110 |
| 2009-06-03 | 204 | 207 | 197 | 205 | 1,880,000 | 2,050 |
| 2009-06-02 | 189 | 210 | 188 | 202 | 6,896,000 | 2,020 |
| 2009-06-01 | 180 | 185 | 179 | 184 | 793,000 | 1,840 |
| 2009-05-29 | 183 | 183 | 175 | 177 | 755,000 | 1,770 |
| 2009-05-28 | 171 | 183 | 170 | 183 | 1,316,000 | 1,830 |
| 2009-05-27 | 173 | 177 | 173 | 175 | 548,000 | 1,750 |
| 2009-05-26 | 171 | 172 | 168 | 171 | 379,000 | 1,710 |
| 2009-05-25 | 170 | 172 | 166 | 169 | 554,000 | 1,690 |
| 2009-05-22 | 167 | 171 | 165 | 169 | 820,000 | 1,690 |
| 2009-05-21 | 175 | 176 | 170 | 171 | 743,000 | 1,710 |
| 2009-05-20 | 179 | 179 | 176 | 179 | 550,000 | 1,790 |
| 2009-05-19 | 178 | 179 | 173 | 176 | 636,000 | 1,760 |
| 2009-05-18 | 169 | 173 | 169 | 172 | 431,000 | 1,720 |
| 2009-05-15 | 172 | 177 | 169 | 176 | 765,000 | 1,760 |
| 2009-05-14 | 175 | 176 | 166 | 167 | 1,658,000 | 1,670 |
| 2009-05-13 | 190 | 190 | 177 | 178 | 2,239,000 | 1,780 |
| 2009-05-12 | 190 | 195 | 188 | 195 | 1,494,000 | 1,950 |
| 2009-05-11 | 193 | 194 | 187 | 190 | 750,000 | 1,900 |
| 2009-05-08 | 194 | 194 | 189 | 193 | 1,022,000 | 1,930 |
| 2009-05-07 | 195 | 195 | 188 | 191 | 1,031,000 | 1,910 |
| 2009-05-01 | 182 | 187 | 180 | 183 | 1,030,000 | 1,830 |
| 2009-04-30 | 180 | 183 | 177 | 178 | 1,641,000 | 1,780 |
| 2009-04-28 | 194 | 195 | 173 | 173 | 3,084,000 | 1,730 |
| 2009-04-27 | 201 | 202 | 195 | 199 | 846,000 | 1,990 |
| 2009-04-24 | 204 | 204 | 195 | 197 | 1,240,000 | 1,970 |
| 2009-04-23 | 197 | 202 | 193 | 201 | 1,562,000 | 2,010 |
| 2009-04-22 | 193 | 204 | 188 | 196 | 1,728,000 | 1,960 |
| 2009-04-21 | 191 | 193 | 186 | 188 | 941,000 | 1,880 |
| 2009-04-20 | 198 | 199 | 192 | 198 | 913,000 | 1,980 |
| 2009-04-17 | 192 | 197 | 188 | 191 | 1,009,000 | 1,910 |
| 2009-04-16 | 197 | 203 | 185 | 187 | 1,267,000 | 1,870 |
| 2009-04-15 | 199 | 201 | 189 | 190 | 1,531,000 | 1,900 |
| 2009-04-14 | 219 | 222 | 196 | 209 | 3,394,000 | 2,090 |
| 2009-04-13 | 195 | 233 | 192 | 223 | 5,879,000 | 2,230 |
| 2009-04-10 | 187 | 195 | 180 | 188 | 3,038,000 | 1,880 |
| 2009-04-09 | 180 | 183 | 176 | 182 | 2,698,000 | 1,820 |
| 2009-04-08 | 168 | 179 | 162 | 175 | 1,976,000 | 1,750 |
| 2009-04-07 | 177 | 182 | 172 | 177 | 2,755,000 | 1,770 |
| 2009-04-06 | 161 | 177 | 160 | 175 | 6,629,000 | 1,750 |
| 2009-04-03 | 144 | 184 | 141 | 166 | 11,126,000 | 1,660 |
| 2009-04-02 | 134 | 144 | 133 | 137 | 2,146,000 | 1,370 |
| 2009-04-01 | 129 | 131 | 127 | 131 | 428,000 | 1,310 |
| 2009-03-31 | 126 | 131 | 125 | 125 | 325,000 | 1,250 |
| 2009-03-30 | 135 | 138 | 127 | 127 | 424,000 | 1,270 |
| 2009-03-27 | 141 | 144 | 137 | 139 | 891,000 | 1,390 |
| 2009-03-26 | 136 | 140 | 134 | 140 | 699,000 | 1,400 |
| 2009-03-25 | 137 | 137 | 132 | 136 | 762,000 | 1,360 |
| 2009-03-24 | 131 | 133 | 129 | 132 | 783,000 | 1,320 |
| 2009-03-23 | 120 | 127 | 119 | 127 | 746,000 | 1,270 |
| 2009-03-19 | 123 | 124 | 120 | 122 | 292,000 | 1,220 |
| 2009-03-18 | 122 | 125 | 122 | 123 | 451,000 | 1,230 |
| 2009-03-17 | 118 | 122 | 117 | 121 | 445,000 | 1,210 |
| 2009-03-16 | 112 | 117 | 112 | 117 | 1,169,000 | 1,170 |
| 2009-03-13 | 114 | 117 | 110 | 111 | 1,159,000 | 1,110 |
| 2009-03-12 | 120 | 120 | 114 | 115 | 520,000 | 1,150 |
| 2009-03-11 | 123 | 123 | 119 | 120 | 387,000 | 1,200 |
| 2009-03-10 | 121 | 121 | 119 | 120 | 188,000 | 1,200 |
| 2009-03-09 | 121 | 122 | 118 | 121 | 445,000 | 1,210 |
| 2009-03-06 | 128 | 128 | 118 | 119 | 886,000 | 1,190 |
| 2009-03-05 | 122 | 132 | 121 | 131 | 809,000 | 1,310 |
| 2009-03-04 | 116 | 118 | 114 | 117 | 513,000 | 1,170 |
| 2009-03-03 | 116 | 121 | 116 | 118 | 576,000 | 1,180 |
| 2009-03-02 | 128 | 128 | 119 | 120 | 964,000 | 1,200 |
| 2009-02-27 | 126 | 131 | 126 | 131 | 247,000 | 1,310 |
| 2009-02-26 | 131 | 131 | 128 | 131 | 334,000 | 1,310 |
| 2009-02-25 | 135 | 135 | 128 | 130 | 461,000 | 1,300 |
| 2009-02-24 | 122 | 126 | 121 | 124 | 363,000 | 1,240 |
| 2009-02-23 | 130 | 131 | 122 | 125 | 429,000 | 1,250 |
| 2009-02-20 | 136 | 137 | 130 | 131 | 422,000 | 1,310 |
| 2009-02-19 | 136 | 138 | 133 | 136 | 244,000 | 1,360 |
| 2009-02-18 | 135 | 137 | 135 | 136 | 187,000 | 1,360 |
| 2009-02-17 | 138 | 139 | 135 | 137 | 103,000 | 1,370 |
| 2009-02-16 | 140 | 140 | 137 | 139 | 202,000 | 1,390 |
| 2009-02-13 | 135 | 141 | 135 | 140 | 638,000 | 1,400 |
| 2009-02-12 | 135 | 135 | 132 | 134 | 387,000 | 1,340 |
| 2009-02-10 | 134 | 136 | 133 | 134 | 333,000 | 1,340 |
| 2009-02-09 | 134 | 137 | 133 | 133 | 320,000 | 1,330 |
| 2009-02-06 | 141 | 142 | 132 | 135 | 1,248,000 | 1,350 |
| 2009-02-05 | 140 | 145 | 138 | 141 | 546,000 | 1,410 |
| 2009-02-04 | 138 | 142 | 136 | 140 | 499,000 | 1,400 |
| 2009-02-03 | 140 | 143 | 134 | 134 | 399,000 | 1,340 |
| 2009-02-02 | 135 | 142 | 134 | 140 | 1,030,000 | 1,400 |
| 2009-01-30 | 132 | 137 | 131 | 134 | 825,000 | 1,340 |
| 2009-01-29 | 140 | 140 | 132 | 135 | 1,228,000 | 1,350 |
| 2009-01-28 | 147 | 148 | 132 | 137 | 1,655,000 | 1,370 |
| 2009-01-27 | 156 | 158 | 130 | 142 | 2,055,000 | 1,420 |
| 2009-01-26 | 162 | 162 | 152 | 156 | 485,000 | 1,560 |
| 2009-01-23 | 170 | 170 | 157 | 157 | 463,000 | 1,570 |
| 2009-01-22 | 171 | 171 | 168 | 169 | 186,000 | 1,690 |
| 2009-01-21 | 169 | 172 | 168 | 169 | 269,000 | 1,690 |
| 2009-01-20 | 174 | 176 | 170 | 176 | 180,000 | 1,760 |
| 2009-01-19 | 178 | 180 | 175 | 178 | 202,000 | 1,780 |
| 2009-01-16 | 174 | 178 | 173 | 178 | 337,000 | 1,780 |
| 2009-01-15 | 169 | 178 | 169 | 173 | 685,000 | 1,730 |
| 2009-01-14 | 170 | 178 | 170 | 175 | 374,000 | 1,750 |
| 2009-01-13 | 170 | 174 | 169 | 171 | 388,000 | 1,710 |
| 2009-01-09 | 183 | 183 | 173 | 177 | 590,000 | 1,770 |
| 2009-01-08 | 178 | 181 | 174 | 180 | 561,000 | 1,800 |
| 2009-01-07 | 176 | 188 | 174 | 185 | 1,107,000 | 1,850 |
| 2009-01-06 | 174 | 174 | 168 | 169 | 321,000 | 1,690 |
| 2009-01-05 | 177 | 177 | 168 | 171 | 59,000 | 1,710 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
