7242 カヤバ(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 631 | 632 | 619 | 622 | 1,550,000 | 6,220 |
| 2010-12-29 | 630 | 632 | 625 | 630 | 1,973,000 | 6,300 |
| 2010-12-28 | 615 | 632 | 611 | 631 | 5,104,000 | 6,310 |
| 2010-12-27 | 601 | 611 | 601 | 607 | 1,674,000 | 6,070 |
| 2010-12-24 | 614 | 616 | 605 | 608 | 1,420,000 | 6,080 |
| 2010-12-22 | 617 | 624 | 615 | 618 | 1,587,000 | 6,180 |
| 2010-12-21 | 622 | 624 | 616 | 618 | 1,227,000 | 6,180 |
| 2010-12-20 | 621 | 626 | 611 | 619 | 1,603,000 | 6,190 |
| 2010-12-17 | 627 | 631 | 618 | 624 | 2,290,000 | 6,240 |
| 2010-12-16 | 610 | 627 | 604 | 624 | 4,761,000 | 6,240 |
| 2010-12-15 | 609 | 614 | 600 | 607 | 2,458,000 | 6,070 |
| 2010-12-14 | 613 | 616 | 600 | 603 | 2,867,000 | 6,030 |
| 2010-12-13 | 593 | 618 | 591 | 612 | 3,783,000 | 6,120 |
| 2010-12-10 | 614 | 615 | 590 | 593 | 2,828,000 | 5,930 |
| 2010-12-09 | 620 | 622 | 604 | 612 | 3,139,000 | 6,120 |
| 2010-12-08 | 601 | 615 | 597 | 615 | 4,341,000 | 6,150 |
| 2010-12-07 | 598 | 606 | 591 | 597 | 3,420,000 | 5,970 |
| 2010-12-06 | 582 | 598 | 569 | 597 | 4,712,000 | 5,970 |
| 2010-12-03 | 571 | 576 | 563 | 576 | 2,002,000 | 5,760 |
| 2010-12-02 | 568 | 570 | 563 | 565 | 1,947,000 | 5,650 |
| 2010-12-01 | 554 | 557 | 546 | 555 | 1,503,000 | 5,550 |
| 2010-11-30 | 564 | 574 | 553 | 554 | 2,374,000 | 5,540 |
| 2010-11-29 | 559 | 573 | 559 | 566 | 1,435,000 | 5,660 |
| 2010-11-26 | 566 | 577 | 552 | 564 | 2,821,000 | 5,640 |
| 2010-11-25 | 549 | 573 | 543 | 571 | 5,381,000 | 5,710 |
| 2010-11-24 | 529 | 543 | 522 | 539 | 2,508,000 | 5,390 |
| 2010-11-22 | 519 | 536 | 513 | 534 | 2,805,000 | 5,340 |
| 2010-11-19 | 521 | 527 | 505 | 509 | 2,154,000 | 5,090 |
| 2010-11-18 | 514 | 518 | 508 | 516 | 1,678,000 | 5,160 |
| 2010-11-17 | 515 | 519 | 497 | 511 | 2,843,000 | 5,110 |
| 2010-11-16 | 526 | 528 | 517 | 522 | 1,462,000 | 5,220 |
| 2010-11-15 | 523 | 530 | 517 | 519 | 1,513,000 | 5,190 |
| 2010-11-12 | 535 | 538 | 523 | 525 | 1,859,000 | 5,250 |
| 2010-11-11 | 539 | 545 | 531 | 539 | 2,088,000 | 5,390 |
| 2010-11-10 | 522 | 545 | 520 | 539 | 4,163,000 | 5,390 |
| 2010-11-09 | 494 | 524 | 493 | 518 | 7,092,000 | 5,180 |
| 2010-11-08 | 484 | 492 | 481 | 486 | 2,121,000 | 4,860 |
| 2010-11-05 | 466 | 480 | 466 | 480 | 1,730,000 | 4,800 |
| 2010-11-04 | 461 | 464 | 457 | 461 | 586,000 | 4,610 |
| 2010-11-02 | 461 | 461 | 449 | 453 | 724,000 | 4,530 |
| 2010-11-01 | 467 | 472 | 459 | 462 | 987,000 | 4,620 |
| 2010-10-29 | 462 | 474 | 460 | 472 | 1,601,000 | 4,720 |
| 2010-10-28 | 462 | 470 | 461 | 466 | 1,855,000 | 4,660 |
| 2010-10-27 | 448 | 469 | 448 | 467 | 2,120,000 | 4,670 |
| 2010-10-26 | 445 | 451 | 442 | 445 | 1,591,000 | 4,450 |
| 2010-10-25 | 470 | 475 | 446 | 453 | 2,261,000 | 4,530 |
| 2010-10-22 | 461 | 470 | 460 | 469 | 1,111,000 | 4,690 |
| 2010-10-21 | 470 | 470 | 457 | 460 | 917,000 | 4,600 |
| 2010-10-20 | 465 | 470 | 461 | 469 | 1,525,000 | 4,690 |
| 2010-10-19 | 471 | 477 | 467 | 473 | 1,263,000 | 4,730 |
| 2010-10-18 | 474 | 476 | 465 | 467 | 1,469,000 | 4,670 |
| 2010-10-15 | 469 | 477 | 459 | 474 | 2,871,000 | 4,740 |
| 2010-10-14 | 451 | 473 | 448 | 472 | 3,051,000 | 4,720 |
| 2010-10-13 | 446 | 457 | 443 | 444 | 2,008,000 | 4,440 |
| 2010-10-12 | 461 | 462 | 442 | 446 | 1,837,000 | 4,460 |
| 2010-10-08 | 465 | 471 | 455 | 456 | 1,883,000 | 4,560 |
| 2010-10-07 | 469 | 476 | 462 | 465 | 2,143,000 | 4,650 |
| 2010-10-06 | 486 | 488 | 458 | 469 | 4,458,000 | 4,690 |
| 2010-10-05 | 485 | 494 | 473 | 480 | 3,225,000 | 4,800 |
| 2010-10-04 | 478 | 492 | 472 | 489 | 2,585,000 | 4,890 |
| 2010-10-01 | 476 | 480 | 468 | 475 | 2,484,000 | 4,750 |
| 2010-09-30 | 478 | 485 | 467 | 470 | 2,526,000 | 4,700 |
| 2010-09-29 | 458 | 479 | 457 | 475 | 3,652,000 | 4,750 |
| 2010-09-28 | 436 | 471 | 435 | 459 | 4,865,000 | 4,590 |
| 2010-09-27 | 429 | 437 | 426 | 437 | 931,000 | 4,370 |
| 2010-09-24 | 429 | 435 | 420 | 421 | 1,296,000 | 4,210 |
| 2010-09-22 | 436 | 443 | 431 | 432 | 962,000 | 4,320 |
| 2010-09-21 | 454 | 456 | 435 | 437 | 1,601,000 | 4,370 |
| 2010-09-17 | 442 | 451 | 440 | 447 | 1,338,000 | 4,470 |
| 2010-09-16 | 446 | 446 | 435 | 439 | 715,000 | 4,390 |
| 2010-09-15 | 423 | 447 | 421 | 439 | 2,242,000 | 4,390 |
| 2010-09-14 | 419 | 425 | 418 | 422 | 455,000 | 4,220 |
| 2010-09-13 | 426 | 426 | 418 | 420 | 1,136,000 | 4,200 |
| 2010-09-10 | 417 | 424 | 415 | 418 | 1,389,000 | 4,180 |
| 2010-09-09 | 424 | 428 | 417 | 421 | 1,304,000 | 4,210 |
| 2010-09-08 | 423 | 427 | 415 | 419 | 1,862,000 | 4,190 |
| 2010-09-07 | 419 | 432 | 416 | 427 | 5,656,000 | 4,270 |
| 2010-09-06 | 400 | 406 | 396 | 404 | 1,290,000 | 4,040 |
| 2010-09-03 | 396 | 404 | 393 | 394 | 969,000 | 3,940 |
| 2010-09-02 | 400 | 400 | 389 | 396 | 782,000 | 3,960 |
| 2010-09-01 | 385 | 395 | 382 | 393 | 989,000 | 3,930 |
| 2010-08-31 | 389 | 394 | 383 | 385 | 1,114,000 | 3,850 |
| 2010-08-30 | 400 | 406 | 394 | 397 | 1,046,000 | 3,970 |
| 2010-08-27 | 378 | 391 | 374 | 390 | 1,239,000 | 3,900 |
| 2010-08-26 | 388 | 389 | 375 | 379 | 1,110,000 | 3,790 |
| 2010-08-25 | 382 | 385 | 378 | 382 | 1,437,000 | 3,820 |
| 2010-08-24 | 383 | 388 | 382 | 386 | 1,116,000 | 3,860 |
| 2010-08-23 | 393 | 396 | 388 | 388 | 874,000 | 3,880 |
| 2010-08-20 | 401 | 405 | 396 | 397 | 1,152,000 | 3,970 |
| 2010-08-19 | 399 | 412 | 399 | 407 | 2,059,000 | 4,070 |
| 2010-08-18 | 395 | 401 | 393 | 397 | 878,000 | 3,970 |
| 2010-08-17 | 388 | 394 | 386 | 393 | 646,000 | 3,930 |
| 2010-08-16 | 397 | 397 | 388 | 392 | 1,123,000 | 3,920 |
| 2010-08-13 | 396 | 402 | 393 | 400 | 1,161,000 | 4,000 |
| 2010-08-12 | 386 | 397 | 384 | 397 | 1,811,000 | 3,970 |
| 2010-08-11 | 396 | 399 | 389 | 392 | 1,466,000 | 3,920 |
| 2010-08-10 | 398 | 407 | 395 | 402 | 2,585,000 | 4,020 |
| 2010-08-09 | 392 | 404 | 391 | 397 | 3,508,000 | 3,970 |
| 2010-08-06 | 376 | 391 | 374 | 388 | 7,234,000 | 3,880 |
| 2010-08-05 | 345 | 347 | 338 | 344 | 730,000 | 3,440 |
| 2010-08-04 | 335 | 342 | 332 | 337 | 1,033,000 | 3,370 |
| 2010-08-03 | 339 | 341 | 330 | 334 | 999,000 | 3,340 |
| 2010-08-02 | 341 | 344 | 332 | 334 | 899,000 | 3,340 |
| 2010-07-30 | 352 | 352 | 336 | 341 | 1,132,000 | 3,410 |
| 2010-07-29 | 353 | 356 | 349 | 353 | 713,000 | 3,530 |
| 2010-07-28 | 352 | 360 | 348 | 359 | 978,000 | 3,590 |
| 2010-07-27 | 343 | 346 | 338 | 344 | 659,000 | 3,440 |
| 2010-07-26 | 341 | 347 | 341 | 344 | 495,000 | 3,440 |
| 2010-07-23 | 336 | 345 | 334 | 339 | 1,266,000 | 3,390 |
| 2010-07-22 | 320 | 325 | 316 | 323 | 690,000 | 3,230 |
| 2010-07-21 | 328 | 334 | 322 | 322 | 565,000 | 3,220 |
| 2010-07-20 | 325 | 330 | 324 | 327 | 411,000 | 3,270 |
| 2010-07-16 | 339 | 340 | 330 | 331 | 388,000 | 3,310 |
| 2010-07-15 | 345 | 352 | 340 | 344 | 658,000 | 3,440 |
| 2010-07-14 | 344 | 356 | 344 | 351 | 800,000 | 3,510 |
| 2010-07-13 | 342 | 347 | 335 | 336 | 443,000 | 3,360 |
| 2010-07-12 | 335 | 348 | 335 | 342 | 537,000 | 3,420 |
| 2010-07-09 | 329 | 339 | 329 | 336 | 789,000 | 3,360 |
| 2010-07-08 | 339 | 339 | 333 | 335 | 686,000 | 3,350 |
| 2010-07-07 | 345 | 346 | 325 | 334 | 1,201,000 | 3,340 |
| 2010-07-06 | 328 | 341 | 322 | 340 | 732,000 | 3,400 |
| 2010-07-05 | 323 | 330 | 323 | 330 | 548,000 | 3,300 |
| 2010-07-02 | 325 | 325 | 316 | 320 | 908,000 | 3,200 |
| 2010-07-01 | 322 | 326 | 315 | 317 | 818,000 | 3,170 |
| 2010-06-30 | 320 | 323 | 315 | 322 | 531,000 | 3,220 |
| 2010-06-29 | 343 | 346 | 327 | 330 | 541,000 | 3,300 |
| 2010-06-28 | 348 | 349 | 339 | 341 | 705,000 | 3,410 |
| 2010-06-25 | 347 | 350 | 342 | 344 | 692,000 | 3,440 |
| 2010-06-24 | 345 | 353 | 342 | 351 | 588,000 | 3,510 |
| 2010-06-23 | 346 | 350 | 343 | 347 | 486,000 | 3,470 |
| 2010-06-22 | 348 | 358 | 348 | 354 | 720,000 | 3,540 |
| 2010-06-21 | 344 | 353 | 344 | 350 | 940,000 | 3,500 |
| 2010-06-18 | 338 | 343 | 334 | 342 | 491,000 | 3,420 |
| 2010-06-17 | 343 | 344 | 338 | 338 | 288,000 | 3,380 |
| 2010-06-16 | 339 | 346 | 339 | 344 | 543,000 | 3,440 |
| 2010-06-15 | 328 | 339 | 328 | 334 | 469,000 | 3,340 |
| 2010-06-14 | 322 | 330 | 322 | 330 | 333,000 | 3,300 |
| 2010-06-11 | 323 | 325 | 318 | 319 | 486,000 | 3,190 |
| 2010-06-10 | 319 | 319 | 309 | 318 | 406,000 | 3,180 |
| 2010-06-09 | 325 | 327 | 315 | 318 | 529,000 | 3,180 |
| 2010-06-08 | 317 | 332 | 317 | 324 | 440,000 | 3,240 |
| 2010-06-07 | 325 | 330 | 319 | 319 | 493,000 | 3,190 |
| 2010-06-04 | 329 | 334 | 329 | 333 | 497,000 | 3,330 |
| 2010-06-03 | 326 | 331 | 326 | 329 | 469,000 | 3,290 |
| 2010-06-02 | 322 | 329 | 315 | 318 | 525,000 | 3,180 |
| 2010-06-01 | 323 | 326 | 320 | 322 | 538,000 | 3,220 |
| 2010-05-31 | 323 | 329 | 322 | 326 | 855,000 | 3,260 |
| 2010-05-28 | 335 | 337 | 323 | 327 | 1,040,000 | 3,270 |
| 2010-05-27 | 312 | 329 | 311 | 327 | 1,185,000 | 3,270 |
| 2010-05-26 | 323 | 329 | 314 | 320 | 1,278,000 | 3,200 |
| 2010-05-25 | 327 | 332 | 317 | 320 | 1,046,000 | 3,200 |
| 2010-05-24 | 330 | 335 | 320 | 330 | 1,243,000 | 3,300 |
| 2010-05-21 | 344 | 344 | 331 | 335 | 1,427,000 | 3,350 |
| 2010-05-20 | 348 | 360 | 344 | 352 | 1,083,000 | 3,520 |
| 2010-05-19 | 342 | 356 | 334 | 354 | 1,392,000 | 3,540 |
| 2010-05-18 | 370 | 371 | 345 | 350 | 1,168,000 | 3,500 |
| 2010-05-17 | 373 | 375 | 363 | 369 | 976,000 | 3,690 |
| 2010-05-14 | 374 | 382 | 372 | 376 | 1,545,000 | 3,760 |
| 2010-05-13 | 365 | 377 | 357 | 377 | 2,359,000 | 3,770 |
| 2010-05-12 | 360 | 371 | 356 | 359 | 3,793,000 | 3,590 |
| 2010-05-11 | 328 | 337 | 317 | 330 | 1,687,000 | 3,300 |
| 2010-05-10 | 326 | 338 | 320 | 337 | 738,000 | 3,370 |
| 2010-05-07 | 312 | 330 | 311 | 327 | 1,000,000 | 3,270 |
| 2010-05-06 | 353 | 353 | 334 | 336 | 1,554,000 | 3,360 |
| 2010-04-30 | 363 | 363 | 359 | 360 | 459,000 | 3,600 |
| 2010-04-28 | 356 | 362 | 353 | 359 | 731,000 | 3,590 |
| 2010-04-27 | 361 | 366 | 356 | 364 | 973,000 | 3,640 |
| 2010-04-26 | 355 | 363 | 354 | 361 | 1,244,000 | 3,610 |
| 2010-04-23 | 347 | 352 | 344 | 352 | 630,000 | 3,520 |
| 2010-04-22 | 346 | 348 | 342 | 348 | 430,000 | 3,480 |
| 2010-04-21 | 342 | 348 | 341 | 347 | 618,000 | 3,470 |
| 2010-04-20 | 335 | 340 | 334 | 336 | 486,000 | 3,360 |
| 2010-04-19 | 329 | 337 | 327 | 335 | 840,000 | 3,350 |
| 2010-04-16 | 343 | 343 | 336 | 337 | 345,000 | 3,370 |
| 2010-04-15 | 342 | 343 | 337 | 341 | 658,000 | 3,410 |
| 2010-04-14 | 337 | 342 | 331 | 339 | 1,057,000 | 3,390 |
| 2010-04-13 | 340 | 342 | 333 | 336 | 725,000 | 3,360 |
| 2010-04-12 | 338 | 343 | 336 | 340 | 975,000 | 3,400 |
| 2010-04-09 | 330 | 338 | 329 | 333 | 825,000 | 3,330 |
| 2010-04-08 | 333 | 335 | 326 | 328 | 846,000 | 3,280 |
| 2010-04-07 | 338 | 343 | 335 | 336 | 826,000 | 3,360 |
| 2010-04-06 | 357 | 357 | 339 | 341 | 945,000 | 3,410 |
| 2010-04-05 | 351 | 354 | 348 | 354 | 552,000 | 3,540 |
| 2010-04-02 | 354 | 354 | 350 | 351 | 501,000 | 3,510 |
| 2010-04-01 | 349 | 351 | 345 | 349 | 677,000 | 3,490 |
| 2010-03-31 | 354 | 356 | 345 | 345 | 666,000 | 3,450 |
| 2010-03-30 | 350 | 352 | 347 | 351 | 848,000 | 3,510 |
| 2010-03-29 | 341 | 348 | 341 | 348 | 629,000 | 3,480 |
| 2010-03-26 | 340 | 342 | 337 | 341 | 492,000 | 3,410 |
| 2010-03-25 | 337 | 340 | 335 | 335 | 581,000 | 3,350 |
| 2010-03-24 | 339 | 339 | 331 | 334 | 668,000 | 3,340 |
| 2010-03-23 | 330 | 335 | 330 | 333 | 468,000 | 3,330 |
| 2010-03-19 | 340 | 340 | 332 | 337 | 768,000 | 3,370 |
| 2010-03-18 | 344 | 348 | 337 | 338 | 886,000 | 3,380 |
| 2010-03-17 | 341 | 343 | 339 | 343 | 438,000 | 3,430 |
| 2010-03-16 | 342 | 344 | 340 | 342 | 930,000 | 3,420 |
| 2010-03-15 | 340 | 345 | 336 | 338 | 1,736,000 | 3,380 |
| 2010-03-12 | 336 | 338 | 325 | 327 | 1,696,000 | 3,270 |
| 2010-03-11 | 325 | 336 | 325 | 334 | 1,529,000 | 3,340 |
| 2010-03-10 | 321 | 328 | 321 | 323 | 687,000 | 3,230 |
| 2010-03-09 | 320 | 327 | 320 | 322 | 888,000 | 3,220 |
| 2010-03-08 | 315 | 324 | 314 | 323 | 1,361,000 | 3,230 |
| 2010-03-05 | 306 | 310 | 305 | 310 | 463,000 | 3,100 |
| 2010-03-04 | 300 | 310 | 297 | 304 | 1,063,000 | 3,040 |
| 2010-03-03 | 294 | 303 | 290 | 302 | 992,000 | 3,020 |
| 2010-03-02 | 293 | 293 | 286 | 292 | 609,000 | 2,920 |
| 2010-03-01 | 295 | 295 | 288 | 291 | 739,000 | 2,910 |
| 2010-02-26 | 288 | 293 | 286 | 293 | 1,046,000 | 2,930 |
| 2010-02-25 | 302 | 306 | 292 | 296 | 1,050,000 | 2,960 |
| 2010-02-24 | 298 | 303 | 298 | 300 | 695,000 | 3,000 |
| 2010-02-23 | 304 | 306 | 299 | 303 | 984,000 | 3,030 |
| 2010-02-22 | 304 | 305 | 299 | 303 | 788,000 | 3,030 |
| 2010-02-19 | 304 | 306 | 296 | 299 | 1,040,000 | 2,990 |
| 2010-02-18 | 294 | 302 | 292 | 300 | 1,888,000 | 3,000 |
| 2010-02-17 | 286 | 290 | 284 | 289 | 822,000 | 2,890 |
| 2010-02-16 | 284 | 290 | 282 | 282 | 485,000 | 2,820 |
| 2010-02-15 | 285 | 286 | 279 | 283 | 533,000 | 2,830 |
| 2010-02-12 | 296 | 296 | 283 | 288 | 1,230,000 | 2,880 |
| 2010-02-10 | 295 | 301 | 293 | 294 | 1,728,000 | 2,940 |
| 2010-02-09 | 290 | 300 | 282 | 296 | 5,147,000 | 2,960 |
| 2010-02-08 | 268 | 274 | 266 | 267 | 745,000 | 2,670 |
| 2010-02-05 | 261 | 270 | 259 | 267 | 797,000 | 2,670 |
| 2010-02-04 | 282 | 283 | 268 | 272 | 1,926,000 | 2,720 |
| 2010-02-03 | 294 | 295 | 287 | 288 | 352,000 | 2,880 |
| 2010-02-02 | 285 | 288 | 285 | 288 | 350,000 | 2,880 |
| 2010-02-01 | 289 | 289 | 271 | 280 | 1,138,000 | 2,800 |
| 2010-01-29 | 295 | 299 | 292 | 295 | 842,000 | 2,950 |
| 2010-01-28 | 293 | 300 | 291 | 300 | 757,000 | 3,000 |
| 2010-01-27 | 303 | 303 | 290 | 292 | 641,000 | 2,920 |
| 2010-01-26 | 311 | 314 | 302 | 302 | 471,000 | 3,020 |
| 2010-01-25 | 309 | 317 | 308 | 311 | 789,000 | 3,110 |
| 2010-01-22 | 301 | 315 | 300 | 311 | 760,000 | 3,110 |
| 2010-01-21 | 299 | 315 | 298 | 314 | 738,000 | 3,140 |
| 2010-01-20 | 313 | 315 | 304 | 306 | 600,000 | 3,060 |
| 2010-01-19 | 317 | 317 | 314 | 314 | 129,000 | 3,140 |
| 2010-01-18 | 323 | 323 | 312 | 317 | 543,000 | 3,170 |
| 2010-01-15 | 330 | 331 | 319 | 323 | 613,000 | 3,230 |
| 2010-01-14 | 307 | 325 | 305 | 325 | 1,627,000 | 3,250 |
| 2010-01-13 | 302 | 309 | 298 | 306 | 1,156,000 | 3,060 |
| 2010-01-12 | 305 | 312 | 302 | 310 | 957,000 | 3,100 |
| 2010-01-08 | 302 | 307 | 301 | 303 | 644,000 | 3,030 |
| 2010-01-07 | 297 | 302 | 297 | 300 | 570,000 | 3,000 |
| 2010-01-06 | 298 | 299 | 294 | 295 | 348,000 | 2,950 |
| 2010-01-05 | 300 | 308 | 296 | 298 | 1,035,000 | 2,980 |
| 2010-01-04 | 289 | 302 | 289 | 295 | 1,314,000 | 2,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
