1. HOME >
  2. 株価時系列 >
  3. 7242 >
  4. 2011年

7242 カヤバ(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30367368362364974,0001,820
2011-12-293583673523651,694,0001,825
2011-12-283553653533601,835,0001,800
2011-12-27351355350352629,0001,760
2011-12-26352354350352926,0001,760
2011-12-223483493423471,051,0001,735
2011-12-21353355346348930,0001,740
2011-12-203413453383431,848,0001,715
2011-12-193433433333402,149,0001,700
2011-12-163533533403462,225,0001,730
2011-12-153663663473472,799,0001,735
2011-12-143703723643661,537,0001,830
2011-12-133723793703711,541,0001,855
2011-12-123753843753801,420,0001,900
2011-12-093673733623663,138,0001,830
2011-12-083753803673712,610,0001,855
2011-12-073803843743802,213,0001,900
2011-12-063873873753762,359,0001,880
2011-12-053973973883922,062,0001,960
2011-12-023863943853912,869,0001,955
2011-12-013793953753905,179,0001,950
2011-11-303563623503593,684,0001,795
2011-11-293603613463563,172,0001,780
2011-11-283533623503531,873,0001,765
2011-11-253433483373452,426,0001,725
2011-11-243503513383421,680,0001,710
2011-11-223523603493572,313,0001,785
2011-11-213653663523541,948,0001,770
2011-11-183683723643673,042,0001,835
2011-11-173783843733781,478,0001,890
2011-11-163843923763782,091,0001,890
2011-11-153883953813852,966,0001,925
2011-11-144034083883902,710,0001,950
2011-11-113964033803913,207,0001,955
2011-11-104104103984012,322,0002,005
2011-11-094224294174222,002,0002,110
2011-11-084164384054203,536,0002,100
2011-11-074344344204241,916,0002,120
2011-11-044274394224362,243,0002,180
2011-11-024244254154192,430,0002,095
2011-11-014514564314342,655,0002,170
2011-10-314674714574591,680,0002,295
2011-10-284804834534663,206,0002,330
2011-10-274454624424622,360,0002,310
2011-10-264334494274451,229,0002,225
2011-10-254474504354391,616,0002,195
2011-10-244284434254421,799,0002,210
2011-10-214134274134231,568,0002,115
2011-10-204264264064111,792,0002,055
2011-10-194404404234241,627,0002,120
2011-10-184284354204302,406,0002,150
2011-10-174504574394472,024,0002,235
2011-10-144494494314382,669,0002,190
2011-10-134314524314484,301,0002,240
2011-10-124004353854295,243,0002,145
2011-10-114054174024073,349,0002,035
2011-10-073903993893953,450,0001,975
2011-10-063783933783834,420,0001,915
2011-10-054124123683715,730,0001,855
2011-10-044104113984113,270,0002,055
2011-10-034374404124162,882,0002,080
2011-09-304544554314393,217,0002,195
2011-09-294354554274532,844,0002,265
2011-09-284394514374421,927,0002,210
2011-09-274284434274432,037,0002,215
2011-09-264484484124153,165,0002,075
2011-09-224514614474502,081,0002,250
2011-09-214644714574571,290,0002,285
2011-09-204664714574681,522,0002,340
2011-09-164604844574744,661,0002,370
2011-09-154454534414483,884,0002,240
2011-09-144554614304353,333,0002,175
2011-09-134544704544651,956,0002,325
2011-09-124304594254574,346,0002,285
2011-09-094624694364433,641,0002,215
2011-09-084894934594702,858,0002,350
2011-09-074754884674832,286,0002,415
2011-09-064744774574602,252,0002,300
2011-09-054985004824841,280,0002,420
2011-09-025135205035081,609,0002,540
2011-09-015165255105221,915,0002,610
2011-08-315085175035071,394,0002,535
2011-08-305025225025132,070,0002,565
2011-08-294975064834912,776,0002,455
2011-08-264705004614992,628,0002,495
2011-08-254594764534701,867,0002,350
2011-08-244834894464492,618,0002,245
2011-08-234804824654751,650,0002,375
2011-08-224925054724741,502,0002,370
2011-08-195045104924931,843,0002,465
2011-08-185425435155171,455,0002,585
2011-08-175385405265401,498,0002,700
2011-08-165235405235352,601,0002,675
2011-08-155205225075112,147,0002,555
2011-08-125415455085102,013,0002,550
2011-08-115395485295322,544,0002,660
2011-08-105795815475501,910,0002,750
2011-08-095485615235592,374,0002,795
2011-08-085835905515613,265,0002,805
2011-08-056096105815935,121,0002,965
2011-08-046386496216422,599,0003,210
2011-08-036306336226311,078,0003,155
2011-08-026466466316411,459,0003,205
2011-08-016366516366451,953,0003,225
2011-07-296336386276291,888,0003,145
2011-07-286206316136312,499,0003,155
2011-07-276146266066241,902,0003,120
2011-07-266016186006161,552,0003,080
2011-07-255946055896011,266,0003,005
2011-07-225996015915951,027,0002,975
2011-07-21591601591597886,0002,985
2011-07-206086085915931,050,0002,965
2011-07-19599603595598438,0002,990
2011-07-15597604595603688,0003,015
2011-07-14592602588596773,0002,980
2011-07-135835965825911,155,0002,955
2011-07-126076075905931,608,0002,965
2011-07-11611615608609810,0003,045
2011-07-086146206076181,211,0003,090
2011-07-07608613602609947,0003,045
2011-07-066056095946062,123,0003,030
2011-07-056116166016051,068,0003,025
2011-07-046196236156171,501,0003,085
2011-07-016116176076091,470,0003,045
2011-06-306166166046081,741,0003,040
2011-06-296106186086171,353,0003,085
2011-06-286096146056101,584,0003,050
2011-06-27598605596599981,0002,995
2011-06-245955995905981,595,0002,990
2011-06-235846015815963,044,0002,980
2011-06-225675855675832,219,0002,915
2011-06-215615695595661,769,0002,830
2011-06-205665675515511,460,0002,755
2011-06-175625735565672,060,0002,835
2011-06-165665715625651,907,0002,825
2011-06-155495665485652,292,0002,825
2011-06-145335425295421,467,0002,710
2011-06-13534540527535872,0002,675
2011-06-105575655395402,510,0002,700
2011-06-095555575475511,620,0002,755
2011-06-085385575375552,231,0002,775
2011-06-075285475205443,131,0002,720
2011-06-065295405255363,686,0002,680
2011-06-035385465235282,724,0002,640
2011-06-025385485355422,548,0002,710
2011-06-015605625505502,380,0002,750
2011-05-315515585475551,574,0002,775
2011-05-305495575385501,427,0002,750
2011-05-275565645505542,455,0002,770
2011-05-265435625435621,825,0002,810
2011-05-255515525335422,346,0002,710
2011-05-245335555275452,231,0002,725
2011-05-235385445285394,546,0002,695
2011-05-205925935635672,525,0002,835
2011-05-196026065835852,441,0002,925
2011-05-186066135966052,188,0003,025
2011-05-175906205876162,875,0003,080
2011-05-165855905775841,597,0002,920
2011-05-136276305795944,714,0002,970
2011-05-126306416266273,225,0003,135
2011-05-116536656196307,432,0003,150
2011-05-106676906636901,909,0003,450
2011-05-09676676659663802,0003,315
2011-05-066696716636661,156,0003,330
2011-05-026746846696841,390,0003,420
2011-04-286716756666711,247,0003,355
2011-04-276516676496661,633,0003,330
2011-04-26646649640641980,0003,205
2011-04-256556676476501,271,0003,250
2011-04-226156586156562,364,0003,280
2011-04-21625628615623892,0003,115
2011-04-20615620612618667,0003,090
2011-04-19607611603603664,0003,015
2011-04-18620625610617702,0003,085
2011-04-156096326036212,233,0003,105
2011-04-145976185936141,607,0003,070
2011-04-135906035855981,186,0002,990
2011-04-126116115925951,290,0002,975
2011-04-116146226096172,144,0003,085
2011-04-085855985775952,007,0002,975
2011-04-075986065845901,217,0002,950
2011-04-066066075905931,775,0002,965
2011-04-056266276006042,491,0003,020
2011-04-046506546306331,718,0003,165
2011-04-016736756496501,764,0003,250
2011-03-316786856586692,172,0003,345
2011-03-306496746446712,039,0003,355
2011-03-296466506246472,418,0003,235
2011-03-286466576336571,568,0003,285
2011-03-256456476316421,647,0003,210
2011-03-246476526176352,782,0003,175
2011-03-236546616356461,457,0003,230
2011-03-226886886616641,843,0003,320
2011-03-186506696506642,533,0003,320
2011-03-175906425576402,619,0003,200
2011-03-165736085476063,189,0003,030
2011-03-155905925025473,952,0002,735
2011-03-146106375986023,974,0003,010
2011-03-116866916736802,091,0003,400
2011-03-107157166906961,651,0003,480
2011-03-097287337147171,534,0003,585
2011-03-087217297147151,125,0003,575
2011-03-077327357217231,339,0003,615
2011-03-047387407257361,784,0003,680
2011-03-037177297137281,392,0003,640
2011-03-027177297157162,156,0003,580
2011-03-017207357207323,015,0003,660
2011-02-286857156857134,554,0003,565
2011-02-256616776526772,470,0003,385
2011-02-246776786566583,171,0003,290
2011-02-236846996816871,929,0003,435
2011-02-227017066936972,067,0003,485
2011-02-217177247067111,897,0003,555
2011-02-18726733720728788,0003,640
2011-02-177407427237291,334,0003,645
2011-02-167377457317322,204,0003,660
2011-02-157307457227382,599,0003,690
2011-02-147107247057241,658,0003,620
2011-02-107127126927023,368,0003,510
2011-02-097277387097125,206,0003,560
2011-02-087337357117133,075,0003,565
2011-02-077077277077232,528,0003,615
2011-02-047007076987071,543,0003,535
2011-02-036927036897002,367,0003,500
2011-02-026856996776964,221,0003,480
2011-02-016556776556754,387,0003,375
2011-01-316426526386501,683,0003,250
2011-01-286386546346523,162,0003,260
2011-01-276346356216342,701,0003,170
2011-01-266266426246292,924,0003,145
2011-01-256266336186281,843,0003,140
2011-01-246026185956162,237,0003,080
2011-01-216406405976004,385,0003,000
2011-01-206516596366411,497,0003,205
2011-01-196506586436561,646,0003,280
2011-01-18650653643647761,0003,235
2011-01-176566626506521,175,0003,260
2011-01-146556596476491,573,0003,245
2011-01-136646696516611,551,0003,305
2011-01-126706776566571,992,0003,285
2011-01-116586676556661,841,0003,330
2011-01-076486606446581,954,0003,290
2011-01-066496526446482,225,0003,240
2011-01-056416486356412,313,0003,205
2011-01-046266396256352,098,0003,175

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