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
2011-12-30367368362364974,0003,640
2011-12-293583673523651,694,0003,650
2011-12-283553653533601,835,0003,600
2011-12-27351355350352629,0003,520
2011-12-26352354350352926,0003,520
2011-12-223483493423471,051,0003,470
2011-12-21353355346348930,0003,480
2011-12-203413453383431,848,0003,430
2011-12-193433433333402,149,0003,400
2011-12-163533533403462,225,0003,460
2011-12-153663663473472,799,0003,470
2011-12-143703723643661,537,0003,660
2011-12-133723793703711,541,0003,710
2011-12-123753843753801,420,0003,800
2011-12-093673733623663,138,0003,660
2011-12-083753803673712,610,0003,710
2011-12-073803843743802,213,0003,800
2011-12-063873873753762,359,0003,760
2011-12-053973973883922,062,0003,920
2011-12-023863943853912,869,0003,910
2011-12-013793953753905,179,0003,900
2011-11-303563623503593,684,0003,590
2011-11-293603613463563,172,0003,560
2011-11-283533623503531,873,0003,530
2011-11-253433483373452,426,0003,450
2011-11-243503513383421,680,0003,420
2011-11-223523603493572,313,0003,570
2011-11-213653663523541,948,0003,540
2011-11-183683723643673,042,0003,670
2011-11-173783843733781,478,0003,780
2011-11-163843923763782,091,0003,780
2011-11-153883953813852,966,0003,850
2011-11-144034083883902,710,0003,900
2011-11-113964033803913,207,0003,910
2011-11-104104103984012,322,0004,010
2011-11-094224294174222,002,0004,220
2011-11-084164384054203,536,0004,200
2011-11-074344344204241,916,0004,240
2011-11-044274394224362,243,0004,360
2011-11-024244254154192,430,0004,190
2011-11-014514564314342,655,0004,340
2011-10-314674714574591,680,0004,590
2011-10-284804834534663,206,0004,660
2011-10-274454624424622,360,0004,620
2011-10-264334494274451,229,0004,450
2011-10-254474504354391,616,0004,390
2011-10-244284434254421,799,0004,420
2011-10-214134274134231,568,0004,230
2011-10-204264264064111,792,0004,110
2011-10-194404404234241,627,0004,240
2011-10-184284354204302,406,0004,300
2011-10-174504574394472,024,0004,470
2011-10-144494494314382,669,0004,380
2011-10-134314524314484,301,0004,480
2011-10-124004353854295,243,0004,290
2011-10-114054174024073,349,0004,070
2011-10-073903993893953,450,0003,950
2011-10-063783933783834,420,0003,830
2011-10-054124123683715,730,0003,710
2011-10-044104113984113,270,0004,110
2011-10-034374404124162,882,0004,160
2011-09-304544554314393,217,0004,390
2011-09-294354554274532,844,0004,530
2011-09-284394514374421,927,0004,420
2011-09-274284434274432,037,0004,430
2011-09-264484484124153,165,0004,150
2011-09-224514614474502,081,0004,500
2011-09-214644714574571,290,0004,570
2011-09-204664714574681,522,0004,680
2011-09-164604844574744,661,0004,740
2011-09-154454534414483,884,0004,480
2011-09-144554614304353,333,0004,350
2011-09-134544704544651,956,0004,650
2011-09-124304594254574,346,0004,570
2011-09-094624694364433,641,0004,430
2011-09-084894934594702,858,0004,700
2011-09-074754884674832,286,0004,830
2011-09-064744774574602,252,0004,600
2011-09-054985004824841,280,0004,840
2011-09-025135205035081,609,0005,080
2011-09-015165255105221,915,0005,220
2011-08-315085175035071,394,0005,070
2011-08-305025225025132,070,0005,130
2011-08-294975064834912,776,0004,910
2011-08-264705004614992,628,0004,990
2011-08-254594764534701,867,0004,700
2011-08-244834894464492,618,0004,490
2011-08-234804824654751,650,0004,750
2011-08-224925054724741,502,0004,740
2011-08-195045104924931,843,0004,930
2011-08-185425435155171,455,0005,170
2011-08-175385405265401,498,0005,400
2011-08-165235405235352,601,0005,350
2011-08-155205225075112,147,0005,110
2011-08-125415455085102,013,0005,100
2011-08-115395485295322,544,0005,320
2011-08-105795815475501,910,0005,500
2011-08-095485615235592,374,0005,590
2011-08-085835905515613,265,0005,610
2011-08-056096105815935,121,0005,930
2011-08-046386496216422,599,0006,420
2011-08-036306336226311,078,0006,310
2011-08-026466466316411,459,0006,410
2011-08-016366516366451,953,0006,450
2011-07-296336386276291,888,0006,290
2011-07-286206316136312,499,0006,310
2011-07-276146266066241,902,0006,240
2011-07-266016186006161,552,0006,160
2011-07-255946055896011,266,0006,010
2011-07-225996015915951,027,0005,950
2011-07-21591601591597886,0005,970
2011-07-206086085915931,050,0005,930
2011-07-19599603595598438,0005,980
2011-07-15597604595603688,0006,030
2011-07-14592602588596773,0005,960
2011-07-135835965825911,155,0005,910
2011-07-126076075905931,608,0005,930
2011-07-11611615608609810,0006,090
2011-07-086146206076181,211,0006,180
2011-07-07608613602609947,0006,090
2011-07-066056095946062,123,0006,060
2011-07-056116166016051,068,0006,050
2011-07-046196236156171,501,0006,170
2011-07-016116176076091,470,0006,090
2011-06-306166166046081,741,0006,080
2011-06-296106186086171,353,0006,170
2011-06-286096146056101,584,0006,100
2011-06-27598605596599981,0005,990
2011-06-245955995905981,595,0005,980
2011-06-235846015815963,044,0005,960
2011-06-225675855675832,219,0005,830
2011-06-215615695595661,769,0005,660
2011-06-205665675515511,460,0005,510
2011-06-175625735565672,060,0005,670
2011-06-165665715625651,907,0005,650
2011-06-155495665485652,292,0005,650
2011-06-145335425295421,467,0005,420
2011-06-13534540527535872,0005,350
2011-06-105575655395402,510,0005,400
2011-06-095555575475511,620,0005,510
2011-06-085385575375552,231,0005,550
2011-06-075285475205443,131,0005,440
2011-06-065295405255363,686,0005,360
2011-06-035385465235282,724,0005,280
2011-06-025385485355422,548,0005,420
2011-06-015605625505502,380,0005,500
2011-05-315515585475551,574,0005,550
2011-05-305495575385501,427,0005,500
2011-05-275565645505542,455,0005,540
2011-05-265435625435621,825,0005,620
2011-05-255515525335422,346,0005,420
2011-05-245335555275452,231,0005,450
2011-05-235385445285394,546,0005,390
2011-05-205925935635672,525,0005,670
2011-05-196026065835852,441,0005,850
2011-05-186066135966052,188,0006,050
2011-05-175906205876162,875,0006,160
2011-05-165855905775841,597,0005,840
2011-05-136276305795944,714,0005,940
2011-05-126306416266273,225,0006,270
2011-05-116536656196307,432,0006,300
2011-05-106676906636901,909,0006,900
2011-05-09676676659663802,0006,630
2011-05-066696716636661,156,0006,660
2011-05-026746846696841,390,0006,840
2011-04-286716756666711,247,0006,710
2011-04-276516676496661,633,0006,660
2011-04-26646649640641980,0006,410
2011-04-256556676476501,271,0006,500
2011-04-226156586156562,364,0006,560
2011-04-21625628615623892,0006,230
2011-04-20615620612618667,0006,180
2011-04-19607611603603664,0006,030
2011-04-18620625610617702,0006,170
2011-04-156096326036212,233,0006,210
2011-04-145976185936141,607,0006,140
2011-04-135906035855981,186,0005,980
2011-04-126116115925951,290,0005,950
2011-04-116146226096172,144,0006,170
2011-04-085855985775952,007,0005,950
2011-04-075986065845901,217,0005,900
2011-04-066066075905931,775,0005,930
2011-04-056266276006042,491,0006,040
2011-04-046506546306331,718,0006,330
2011-04-016736756496501,764,0006,500
2011-03-316786856586692,172,0006,690
2011-03-306496746446712,039,0006,710
2011-03-296466506246472,418,0006,470
2011-03-286466576336571,568,0006,570
2011-03-256456476316421,647,0006,420
2011-03-246476526176352,782,0006,350
2011-03-236546616356461,457,0006,460
2011-03-226886886616641,843,0006,640
2011-03-186506696506642,533,0006,640
2011-03-175906425576402,619,0006,400
2011-03-165736085476063,189,0006,060
2011-03-155905925025473,952,0005,470
2011-03-146106375986023,974,0006,020
2011-03-116866916736802,091,0006,800
2011-03-107157166906961,651,0006,960
2011-03-097287337147171,534,0007,170
2011-03-087217297147151,125,0007,150
2011-03-077327357217231,339,0007,230
2011-03-047387407257361,784,0007,360
2011-03-037177297137281,392,0007,280
2011-03-027177297157162,156,0007,160
2011-03-017207357207323,015,0007,320
2011-02-286857156857134,554,0007,130
2011-02-256616776526772,470,0006,770
2011-02-246776786566583,171,0006,580
2011-02-236846996816871,929,0006,870
2011-02-227017066936972,067,0006,970
2011-02-217177247067111,897,0007,110
2011-02-18726733720728788,0007,280
2011-02-177407427237291,334,0007,290
2011-02-167377457317322,204,0007,320
2011-02-157307457227382,599,0007,380
2011-02-147107247057241,658,0007,240
2011-02-107127126927023,368,0007,020
2011-02-097277387097125,206,0007,120
2011-02-087337357117133,075,0007,130
2011-02-077077277077232,528,0007,230
2011-02-047007076987071,543,0007,070
2011-02-036927036897002,367,0007,000
2011-02-026856996776964,221,0006,960
2011-02-016556776556754,387,0006,750
2011-01-316426526386501,683,0006,500
2011-01-286386546346523,162,0006,520
2011-01-276346356216342,701,0006,340
2011-01-266266426246292,924,0006,290
2011-01-256266336186281,843,0006,280
2011-01-246026185956162,237,0006,160
2011-01-216406405976004,385,0006,000
2011-01-206516596366411,497,0006,410
2011-01-196506586436561,646,0006,560
2011-01-18650653643647761,0006,470
2011-01-176566626506521,175,0006,520
2011-01-146556596476491,573,0006,490
2011-01-136646696516611,551,0006,610
2011-01-126706776566571,992,0006,570
2011-01-116586676556661,841,0006,660
2011-01-076486606446581,954,0006,580
2011-01-066496526446482,225,0006,480
2011-01-056416486356412,313,0006,410
2011-01-046266396256352,098,0006,350

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株