1. HOME >
  2. 株価時系列 >
  3. 7242 >
  4. 2012年

7242 カヤバ(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-283443493423471,885,0001,735
2012-12-273313423303402,504,0001,700
2012-12-263183303173281,163,0001,640
2012-12-253263293143181,417,0001,590
2012-12-213313333143181,562,0001,590
2012-12-203293353263271,859,0001,635
2012-12-193223373213363,092,0001,680
2012-12-183183203143181,291,0001,590
2012-12-173223233113141,043,0001,570
2012-12-143153173093141,429,0001,570
2012-12-133063183063172,064,0001,585
2012-12-12300302299302809,0001,510
2012-12-11297300296298733,0001,490
2012-12-10304304296298736,0001,490
2012-12-073073072993011,018,0001,505
2012-12-063013042983031,157,0001,515
2012-12-052933012902981,249,0001,490
2012-12-04296297293296660,0001,480
2012-12-032962992942971,563,0001,485
2012-11-303033032962971,117,0001,485
2012-11-29298303297299741,0001,495
2012-11-283003012932941,084,0001,470
2012-11-273043073003051,374,0001,525
2012-11-263213243063062,269,0001,530
2012-11-223103163093151,478,0001,575
2012-11-212993122983042,369,0001,520
2012-11-202983002952991,350,0001,495
2012-11-192922992912941,284,0001,470
2012-11-162842932822891,788,0001,445
2012-11-152672852672852,142,0001,425
2012-11-142662682632681,220,0001,340
2012-11-132672712642671,352,0001,335
2012-11-122662722662681,367,0001,340
2012-11-092712722652701,586,0001,350
2012-11-082702762682731,782,0001,365
2012-11-072782792732741,773,0001,370
2012-11-062832832712752,656,0001,375
2012-11-052913012842872,679,0001,435
2012-11-023053093023071,662,0001,535
2012-11-012893012863011,752,0001,505
2012-10-312852912832871,808,0001,435
2012-10-302752822742781,316,0001,390
2012-10-292782802712761,292,0001,380
2012-10-26286287274276838,0001,380
2012-10-252812832762831,048,0001,415
2012-10-242762822732751,940,0001,375
2012-10-232993002782821,851,0001,410
2012-10-222892942852931,361,0001,465
2012-10-192832952812951,711,0001,475
2012-10-182802852802831,224,0001,415
2012-10-172722782702761,507,0001,380
2012-10-162712742652681,465,0001,340
2012-10-152582702552681,576,0001,340
2012-10-12251260251260884,0001,300
2012-10-112482572452501,153,0001,250
2012-10-102502552482521,240,0001,260
2012-10-092672692562571,373,0001,285
2012-10-052682712632681,308,0001,340
2012-10-042622802602701,624,0001,350
2012-10-032662692622631,078,0001,315
2012-10-02273279267267981,0001,335
2012-10-01274276269273767,0001,365
2012-09-282872882752781,204,0001,390
2012-09-272832902782861,924,0001,430
2012-09-26298302293293808,0001,465
2012-09-25307312304309788,0001,545
2012-09-243093103033061,216,0001,530
2012-09-213123173113111,355,0001,555
2012-09-203203213113161,209,0001,580
2012-09-193153253133202,067,0001,600
2012-09-183073153043141,019,0001,570
2012-09-143063113043081,610,0001,540
2012-09-132963002902981,041,0001,490
2012-09-12289295288295964,0001,475
2012-09-11290290283289672,0001,445
2012-09-102892972862951,342,0001,475
2012-09-072812932762902,326,0001,450
2012-09-062722742652681,050,0001,340
2012-09-052842842702711,139,0001,355
2012-09-04282289281286834,0001,430
2012-09-03291291280281986,0001,405
2012-08-312892912872871,027,0001,435
2012-08-303003002912921,063,0001,460
2012-08-29295301295300926,0001,500
2012-08-283083082942951,866,0001,475
2012-08-27315316304306824,0001,530
2012-08-24308313307311797,0001,555
2012-08-23310317307316907,0001,580
2012-08-22317317310313971,0001,565
2012-08-21320323315318907,0001,590
2012-08-203343353223221,195,0001,610
2012-08-173153293143292,004,0001,645
2012-08-163073153073091,352,0001,545
2012-08-15313313301306917,0001,530
2012-08-14314316307311959,0001,555
2012-08-133163203103111,047,0001,555
2012-08-103213263133181,441,0001,590
2012-08-093223243133172,025,0001,585
2012-08-083263343173222,914,0001,610
2012-08-073043213043203,032,0001,600
2012-08-062983012912911,800,0001,455
2012-08-032962982902901,756,0001,450
2012-08-023103143073081,144,0001,540
2012-08-013213233063082,151,0001,540
2012-07-31327339326337871,0001,685
2012-07-303343353233301,961,0001,650
2012-07-273203243163211,607,0001,605
2012-07-262903092873041,188,0001,520
2012-07-253003002832861,183,0001,430
2012-07-242963082933001,416,0001,500
2012-07-23308309297298947,0001,490
2012-07-20319320311312486,0001,560
2012-07-19312321311319925,0001,595
2012-07-18308313305306953,0001,530
2012-07-173153153053061,016,0001,530
2012-07-133063213033132,369,0001,565
2012-07-123193193073071,256,0001,535
2012-07-11323325318320986,0001,600
2012-07-103323393283311,291,0001,655
2012-07-09347354340340987,0001,700
2012-07-063613613513551,157,0001,775
2012-07-05355360354360761,0001,800
2012-07-04361362353355915,0001,775
2012-07-033503633503581,259,0001,790
2012-07-023613643523521,466,0001,760
2012-06-293413573353551,427,0001,775
2012-06-283383423323421,326,0001,710
2012-06-273353373283301,498,0001,650
2012-06-263423463323371,396,0001,685
2012-06-25357359348349933,0001,745
2012-06-223443533433501,565,0001,750
2012-06-213373573353523,082,0001,760
2012-06-203323343293301,389,0001,650
2012-06-193283333243261,259,0001,630
2012-06-183233363233291,434,0001,645
2012-06-153183223093121,179,0001,560
2012-06-143133183083181,360,0001,590
2012-06-133233243113132,520,0001,565
2012-06-123273303203232,175,0001,615
2012-06-113343383313351,685,0001,675
2012-06-083313353253292,022,0001,645
2012-06-073303343273312,625,0001,655
2012-06-063173263133232,257,0001,615
2012-06-053033143003122,725,0001,560
2012-06-043073093003041,943,0001,520
2012-06-013343353153182,076,0001,590
2012-05-313343413323391,629,0001,695
2012-05-303603663413481,546,0001,740
2012-05-293353563283562,084,0001,780
2012-05-28353353337341970,0001,705
2012-05-253573583473491,267,0001,745
2012-05-243613623493571,329,0001,785
2012-05-233673703623632,560,0001,815
2012-05-223753803653732,493,0001,865
2012-05-213683763633732,608,0001,865
2012-05-183823833703722,434,0001,860
2012-05-173804043803981,760,0001,990
2012-05-163873933823881,559,0001,940
2012-05-153913993823982,327,0001,990
2012-05-143774083763973,867,0001,985
2012-05-114244244134171,527,0002,085
2012-05-104204294144173,321,0002,085
2012-05-094084103964042,162,0002,020
2012-05-084084194084161,722,0002,080
2012-05-074204214084091,799,0002,045
2012-05-024394394294361,050,0002,180
2012-05-014554554314332,007,0002,165
2012-04-274564694474551,709,0002,275
2012-04-264624644494522,322,0002,260
2012-04-254664674554571,042,0002,285
2012-04-24457469456459912,0002,295
2012-04-234724804614641,430,0002,320
2012-04-204824834694722,171,0002,360
2012-04-194664864624813,386,0002,405
2012-04-184594684594661,727,0002,330
2012-04-174504604444461,447,0002,230
2012-04-164524564474481,827,0002,240
2012-04-134574644534602,429,0002,300
2012-04-124504584474562,065,0002,280
2012-04-114314464304422,339,0002,210
2012-04-104524604384391,714,0002,195
2012-04-094534554454461,971,0002,230
2012-04-064714734614641,967,0002,320
2012-04-054684834654802,152,0002,400
2012-04-044894904754772,364,0002,385
2012-04-034954974884901,611,0002,450
2012-04-025065084914913,013,0002,455
2012-03-305015074965032,094,0002,515
2012-03-295155154934982,693,0002,490
2012-03-285105175075171,475,0002,585
2012-03-275185205115172,514,0002,585
2012-03-264915134915102,531,0002,550
2012-03-235015034944943,238,0002,470
2012-03-225115215045073,517,0002,535
2012-03-215085235055105,110,0002,550
2012-03-195015024955022,107,0002,510
2012-03-164885034865012,993,0002,505
2012-03-154804934784903,633,0002,450
2012-03-144834884714773,619,0002,385
2012-03-134694774664763,878,0002,380
2012-03-124594704584684,392,0002,340
2012-03-094484584454562,637,0002,280
2012-03-084394434324421,769,0002,210
2012-03-074344394274332,376,0002,165
2012-03-064474494384422,734,0002,210
2012-03-054444594434492,661,0002,245
2012-03-024434464364381,840,0002,190
2012-03-014484544384422,034,0002,210
2012-02-294584584424452,508,0002,225
2012-02-284564584494552,226,0002,275
2012-02-274644674584601,975,0002,300
2012-02-244554624504612,487,0002,305
2012-02-234624624524562,912,0002,280
2012-02-224564644504631,762,0002,315
2012-02-214524664484551,548,0002,275
2012-02-204704754564573,038,0002,285
2012-02-174544604494573,244,0002,285
2012-02-164354474344422,543,0002,210
2012-02-154294424254384,284,0002,190
2012-02-144224274174271,657,0002,135
2012-02-134204274204221,343,0002,110
2012-02-104244284224251,849,0002,125
2012-02-094224264174172,388,0002,085
2012-02-084324344184242,879,0002,120
2012-02-074174484124354,484,0002,175
2012-02-064294334234331,984,0002,165
2012-02-034204214154171,328,0002,085
2012-02-024184254154231,702,0002,115
2012-02-014014174004101,481,0002,050
2012-01-314104154044061,053,0002,030
2012-01-30410419407411881,0002,055
2012-01-274174224114131,565,0002,065
2012-01-264274294104122,124,0002,060
2012-01-254284314254281,476,0002,140
2012-01-244294324194231,654,0002,115
2012-01-234214374194302,524,0002,150
2012-01-204234234134182,040,0002,090
2012-01-194194244074112,527,0002,055
2012-01-184104234074172,476,0002,085
2012-01-174034124014122,894,0002,060
2012-01-163934033904003,101,0002,000
2012-01-133893993893973,497,0001,985
2012-01-123833923803874,217,0001,935
2012-01-113673823653813,369,0001,905
2012-01-103593653573641,623,0001,820
2012-01-063653673583591,532,0001,795
2012-01-053703743633671,657,0001,835
2012-01-043713733673721,847,0001,860

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