7242 カヤバ(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 537 | 553 | 533 | 553 | 4,226,000 | 5,530 |
| 2013-12-27 | 526 | 528 | 518 | 528 | 1,474,000 | 5,280 |
| 2013-12-26 | 519 | 525 | 517 | 523 | 2,006,000 | 5,230 |
| 2013-12-25 | 518 | 520 | 514 | 519 | 1,840,000 | 5,190 |
| 2013-12-24 | 525 | 530 | 520 | 522 | 2,727,000 | 5,220 |
| 2013-12-20 | 524 | 527 | 521 | 526 | 2,358,000 | 5,260 |
| 2013-12-19 | 524 | 527 | 519 | 522 | 4,085,000 | 5,220 |
| 2013-12-18 | 520 | 525 | 519 | 520 | 2,819,000 | 5,200 |
| 2013-12-17 | 510 | 523 | 510 | 522 | 13,481,000 | 5,220 |
| 2013-12-16 | 512 | 514 | 505 | 505 | 2,581,000 | 5,050 |
| 2013-12-13 | 517 | 519 | 508 | 514 | 4,459,000 | 5,140 |
| 2013-12-12 | 520 | 522 | 516 | 517 | 3,602,000 | 5,170 |
| 2013-12-11 | 526 | 529 | 523 | 524 | 2,828,000 | 5,240 |
| 2013-12-10 | 536 | 538 | 527 | 532 | 7,234,000 | 5,320 |
| 2013-12-09 | 535 | 542 | 529 | 532 | 7,907,000 | 5,320 |
| 2013-12-06 | 532 | 537 | 525 | 532 | 2,879,000 | 5,320 |
| 2013-12-05 | 542 | 544 | 533 | 535 | 3,394,000 | 5,350 |
| 2013-12-04 | 550 | 553 | 544 | 546 | 3,232,000 | 5,460 |
| 2013-12-03 | 559 | 560 | 553 | 555 | 2,833,000 | 5,550 |
| 2013-12-02 | 559 | 562 | 544 | 558 | 8,922,000 | 5,580 |
| 2013-11-29 | 618 | 621 | 614 | 619 | 686,000 | 6,190 |
| 2013-11-28 | 621 | 629 | 620 | 624 | 612,000 | 6,240 |
| 2013-11-27 | 624 | 632 | 619 | 621 | 988,000 | 6,210 |
| 2013-11-26 | 617 | 637 | 617 | 633 | 2,769,000 | 6,330 |
| 2013-11-25 | 600 | 616 | 597 | 616 | 1,476,000 | 6,160 |
| 2013-11-22 | 601 | 604 | 593 | 597 | 1,218,000 | 5,970 |
| 2013-11-21 | 598 | 604 | 595 | 601 | 1,210,000 | 6,010 |
| 2013-11-20 | 605 | 613 | 603 | 607 | 1,330,000 | 6,070 |
| 2013-11-19 | 591 | 607 | 591 | 604 | 1,563,000 | 6,040 |
| 2013-11-18 | 600 | 602 | 591 | 595 | 848,000 | 5,950 |
| 2013-11-15 | 605 | 611 | 592 | 597 | 2,158,000 | 5,970 |
| 2013-11-14 | 584 | 600 | 583 | 597 | 1,697,000 | 5,970 |
| 2013-11-13 | 570 | 583 | 567 | 582 | 1,256,000 | 5,820 |
| 2013-11-12 | 557 | 572 | 556 | 570 | 737,000 | 5,700 |
| 2013-11-11 | 573 | 573 | 555 | 557 | 904,000 | 5,570 |
| 2013-11-08 | 555 | 572 | 553 | 566 | 865,000 | 5,660 |
| 2013-11-07 | 564 | 570 | 559 | 561 | 1,291,000 | 5,610 |
| 2013-11-06 | 568 | 579 | 552 | 569 | 4,402,000 | 5,690 |
| 2013-11-05 | 540 | 541 | 508 | 526 | 2,407,000 | 5,260 |
| 2013-11-01 | 565 | 567 | 530 | 535 | 1,553,000 | 5,350 |
| 2013-10-31 | 572 | 574 | 566 | 566 | 841,000 | 5,660 |
| 2013-10-30 | 573 | 584 | 572 | 575 | 1,454,000 | 5,750 |
| 2013-10-29 | 591 | 591 | 567 | 567 | 1,706,000 | 5,670 |
| 2013-10-28 | 597 | 602 | 589 | 601 | 748,000 | 6,010 |
| 2013-10-25 | 591 | 602 | 589 | 592 | 1,239,000 | 5,920 |
| 2013-10-24 | 582 | 591 | 576 | 588 | 899,000 | 5,880 |
| 2013-10-23 | 595 | 603 | 582 | 584 | 824,000 | 5,840 |
| 2013-10-22 | 589 | 591 | 585 | 591 | 653,000 | 5,910 |
| 2013-10-21 | 593 | 596 | 582 | 590 | 1,047,000 | 5,900 |
| 2013-10-18 | 597 | 599 | 586 | 592 | 1,048,000 | 5,920 |
| 2013-10-17 | 605 | 610 | 590 | 596 | 1,220,000 | 5,960 |
| 2013-10-16 | 609 | 609 | 592 | 602 | 1,742,000 | 6,020 |
| 2013-10-15 | 617 | 625 | 612 | 615 | 530,000 | 6,150 |
| 2013-10-11 | 620 | 629 | 610 | 616 | 851,000 | 6,160 |
| 2013-10-10 | 620 | 620 | 605 | 611 | 705,000 | 6,110 |
| 2013-10-09 | 589 | 615 | 585 | 614 | 739,000 | 6,140 |
| 2013-10-08 | 583 | 599 | 582 | 597 | 633,000 | 5,970 |
| 2013-10-07 | 599 | 600 | 576 | 583 | 809,000 | 5,830 |
| 2013-10-04 | 603 | 607 | 596 | 603 | 441,000 | 6,030 |
| 2013-10-03 | 624 | 632 | 610 | 612 | 736,000 | 6,120 |
| 2013-10-02 | 618 | 630 | 616 | 628 | 1,107,000 | 6,280 |
| 2013-10-01 | 627 | 628 | 615 | 616 | 1,066,000 | 6,160 |
| 2013-09-30 | 629 | 639 | 624 | 634 | 712,000 | 6,340 |
| 2013-09-27 | 653 | 654 | 643 | 647 | 498,000 | 6,470 |
| 2013-09-26 | 636 | 653 | 625 | 652 | 672,000 | 6,520 |
| 2013-09-25 | 651 | 651 | 640 | 642 | 548,000 | 6,420 |
| 2013-09-24 | 644 | 653 | 642 | 650 | 720,000 | 6,500 |
| 2013-09-20 | 656 | 660 | 648 | 654 | 822,000 | 6,540 |
| 2013-09-19 | 641 | 661 | 640 | 659 | 1,024,000 | 6,590 |
| 2013-09-18 | 641 | 649 | 633 | 633 | 1,024,000 | 6,330 |
| 2013-09-17 | 653 | 653 | 639 | 643 | 1,094,000 | 6,430 |
| 2013-09-13 | 628 | 654 | 628 | 654 | 1,498,000 | 6,540 |
| 2013-09-12 | 636 | 639 | 623 | 625 | 868,000 | 6,250 |
| 2013-09-11 | 629 | 650 | 629 | 641 | 1,236,000 | 6,410 |
| 2013-09-10 | 625 | 627 | 617 | 622 | 891,000 | 6,220 |
| 2013-09-09 | 608 | 620 | 608 | 620 | 982,000 | 6,200 |
| 2013-09-06 | 595 | 602 | 584 | 601 | 883,000 | 6,010 |
| 2013-09-05 | 602 | 607 | 597 | 599 | 651,000 | 5,990 |
| 2013-09-04 | 589 | 604 | 587 | 603 | 805,000 | 6,030 |
| 2013-09-03 | 597 | 608 | 597 | 601 | 973,000 | 6,010 |
| 2013-09-02 | 591 | 595 | 584 | 589 | 580,000 | 5,890 |
| 2013-08-30 | 597 | 598 | 580 | 592 | 966,000 | 5,920 |
| 2013-08-29 | 598 | 598 | 582 | 589 | 1,029,000 | 5,890 |
| 2013-08-28 | 582 | 594 | 575 | 590 | 1,311,000 | 5,900 |
| 2013-08-27 | 584 | 603 | 581 | 600 | 2,007,000 | 6,000 |
| 2013-08-26 | 567 | 579 | 563 | 578 | 808,000 | 5,780 |
| 2013-08-23 | 560 | 573 | 560 | 567 | 550,000 | 5,670 |
| 2013-08-22 | 551 | 560 | 539 | 547 | 986,000 | 5,470 |
| 2013-08-21 | 563 | 569 | 552 | 558 | 646,000 | 5,580 |
| 2013-08-20 | 578 | 580 | 562 | 563 | 588,000 | 5,630 |
| 2013-08-19 | 590 | 595 | 579 | 585 | 533,000 | 5,850 |
| 2013-08-16 | 583 | 596 | 583 | 594 | 767,000 | 5,940 |
| 2013-08-15 | 598 | 600 | 589 | 595 | 873,000 | 5,950 |
| 2013-08-14 | 596 | 603 | 586 | 600 | 1,191,000 | 6,000 |
| 2013-08-13 | 579 | 590 | 573 | 586 | 884,000 | 5,860 |
| 2013-08-12 | 561 | 576 | 558 | 569 | 639,000 | 5,690 |
| 2013-08-09 | 563 | 575 | 551 | 572 | 1,621,000 | 5,720 |
| 2013-08-08 | 569 | 589 | 566 | 566 | 1,174,000 | 5,660 |
| 2013-08-07 | 570 | 606 | 567 | 585 | 8,064,000 | 5,850 |
| 2013-08-06 | 550 | 581 | 549 | 580 | 9,458,000 | 5,800 |
| 2013-08-05 | 529 | 536 | 518 | 528 | 820,000 | 5,280 |
| 2013-08-02 | 531 | 536 | 520 | 531 | 1,103,000 | 5,310 |
| 2013-08-01 | 504 | 526 | 499 | 526 | 1,070,000 | 5,260 |
| 2013-07-31 | 499 | 522 | 495 | 510 | 1,297,000 | 5,100 |
| 2013-07-30 | 480 | 509 | 480 | 506 | 972,000 | 5,060 |
| 2013-07-29 | 495 | 500 | 478 | 481 | 1,367,000 | 4,810 |
| 2013-07-26 | 521 | 522 | 503 | 504 | 1,059,000 | 5,040 |
| 2013-07-25 | 541 | 541 | 526 | 529 | 643,000 | 5,290 |
| 2013-07-24 | 542 | 542 | 533 | 540 | 765,000 | 5,400 |
| 2013-07-23 | 532 | 543 | 530 | 541 | 1,310,000 | 5,410 |
| 2013-07-22 | 539 | 542 | 529 | 540 | 1,045,000 | 5,400 |
| 2013-07-19 | 540 | 544 | 522 | 529 | 1,841,000 | 5,290 |
| 2013-07-18 | 525 | 532 | 522 | 531 | 643,000 | 5,310 |
| 2013-07-17 | 516 | 525 | 510 | 521 | 903,000 | 5,210 |
| 2013-07-16 | 529 | 537 | 521 | 521 | 764,000 | 5,210 |
| 2013-07-12 | 521 | 525 | 515 | 523 | 967,000 | 5,230 |
| 2013-07-11 | 523 | 526 | 508 | 520 | 1,708,000 | 5,200 |
| 2013-07-10 | 540 | 542 | 521 | 526 | 1,700,000 | 5,260 |
| 2013-07-09 | 548 | 554 | 538 | 542 | 1,027,000 | 5,420 |
| 2013-07-08 | 552 | 562 | 536 | 536 | 1,191,000 | 5,360 |
| 2013-07-05 | 547 | 550 | 540 | 547 | 942,000 | 5,470 |
| 2013-07-04 | 533 | 549 | 530 | 536 | 1,954,000 | 5,360 |
| 2013-07-03 | 520 | 534 | 513 | 528 | 1,372,000 | 5,280 |
| 2013-07-02 | 505 | 519 | 502 | 515 | 1,494,000 | 5,150 |
| 2013-07-01 | 494 | 503 | 485 | 490 | 1,206,000 | 4,900 |
| 2013-06-28 | 475 | 504 | 475 | 497 | 1,813,000 | 4,970 |
| 2013-06-27 | 450 | 467 | 437 | 463 | 2,214,000 | 4,630 |
| 2013-06-26 | 465 | 468 | 435 | 441 | 1,952,000 | 4,410 |
| 2013-06-25 | 475 | 475 | 449 | 458 | 2,173,000 | 4,580 |
| 2013-06-24 | 500 | 503 | 480 | 483 | 560,000 | 4,830 |
| 2013-06-21 | 476 | 491 | 466 | 487 | 1,455,000 | 4,870 |
| 2013-06-20 | 508 | 511 | 495 | 499 | 899,000 | 4,990 |
| 2013-06-19 | 502 | 513 | 498 | 511 | 814,000 | 5,110 |
| 2013-06-18 | 498 | 510 | 488 | 492 | 655,000 | 4,920 |
| 2013-06-17 | 478 | 500 | 470 | 498 | 716,000 | 4,980 |
| 2013-06-14 | 495 | 499 | 479 | 482 | 1,136,000 | 4,820 |
| 2013-06-13 | 503 | 503 | 475 | 478 | 1,642,000 | 4,780 |
| 2013-06-12 | 507 | 528 | 499 | 523 | 1,038,000 | 5,230 |
| 2013-06-11 | 537 | 543 | 523 | 527 | 784,000 | 5,270 |
| 2013-06-10 | 508 | 539 | 508 | 538 | 946,000 | 5,380 |
| 2013-06-07 | 495 | 505 | 475 | 492 | 1,599,000 | 4,920 |
| 2013-06-06 | 518 | 533 | 508 | 510 | 1,060,000 | 5,100 |
| 2013-06-05 | 550 | 552 | 527 | 531 | 1,381,000 | 5,310 |
| 2013-06-04 | 542 | 557 | 529 | 553 | 1,591,000 | 5,530 |
| 2013-06-03 | 570 | 570 | 540 | 544 | 1,136,000 | 5,440 |
| 2013-05-31 | 584 | 587 | 568 | 577 | 1,915,000 | 5,770 |
| 2013-05-30 | 568 | 587 | 565 | 573 | 1,582,000 | 5,730 |
| 2013-05-29 | 603 | 624 | 596 | 598 | 2,771,000 | 5,980 |
| 2013-05-28 | 550 | 599 | 547 | 598 | 2,010,000 | 5,980 |
| 2013-05-27 | 554 | 569 | 546 | 547 | 1,814,000 | 5,470 |
| 2013-05-24 | 593 | 612 | 565 | 594 | 1,770,000 | 5,940 |
| 2013-05-23 | 635 | 650 | 583 | 583 | 3,022,000 | 5,830 |
| 2013-05-22 | 669 | 672 | 641 | 641 | 1,610,000 | 6,410 |
| 2013-05-21 | 626 | 675 | 620 | 668 | 3,243,000 | 6,680 |
| 2013-05-20 | 624 | 634 | 622 | 627 | 1,595,000 | 6,270 |
| 2013-05-17 | 605 | 622 | 600 | 615 | 1,037,000 | 6,150 |
| 2013-05-16 | 608 | 610 | 587 | 604 | 1,683,000 | 6,040 |
| 2013-05-15 | 627 | 628 | 599 | 607 | 1,402,000 | 6,070 |
| 2013-05-14 | 604 | 623 | 601 | 618 | 1,996,000 | 6,180 |
| 2013-05-13 | 559 | 630 | 559 | 604 | 4,095,000 | 6,040 |
| 2013-05-10 | 537 | 555 | 537 | 552 | 1,879,000 | 5,520 |
| 2013-05-09 | 533 | 539 | 522 | 523 | 895,000 | 5,230 |
| 2013-05-08 | 521 | 544 | 520 | 535 | 1,933,000 | 5,350 |
| 2013-05-07 | 511 | 522 | 511 | 520 | 775,000 | 5,200 |
| 2013-05-02 | 513 | 513 | 498 | 501 | 1,379,000 | 5,010 |
| 2013-05-01 | 525 | 526 | 512 | 513 | 1,014,000 | 5,130 |
| 2013-04-30 | 528 | 533 | 515 | 531 | 1,527,000 | 5,310 |
| 2013-04-26 | 515 | 532 | 506 | 526 | 3,221,000 | 5,260 |
| 2013-04-25 | 497 | 514 | 496 | 513 | 2,322,000 | 5,130 |
| 2013-04-24 | 493 | 498 | 487 | 496 | 1,799,000 | 4,960 |
| 2013-04-23 | 477 | 493 | 476 | 492 | 1,930,000 | 4,920 |
| 2013-04-22 | 475 | 479 | 472 | 473 | 896,000 | 4,730 |
| 2013-04-19 | 469 | 471 | 461 | 469 | 831,000 | 4,690 |
| 2013-04-18 | 461 | 473 | 457 | 469 | 929,000 | 4,690 |
| 2013-04-17 | 461 | 467 | 458 | 463 | 947,000 | 4,630 |
| 2013-04-16 | 452 | 463 | 446 | 453 | 2,047,000 | 4,530 |
| 2013-04-15 | 464 | 470 | 457 | 460 | 982,000 | 4,600 |
| 2013-04-12 | 465 | 473 | 461 | 471 | 1,715,000 | 4,710 |
| 2013-04-11 | 460 | 470 | 456 | 463 | 1,956,000 | 4,630 |
| 2013-04-10 | 463 | 470 | 457 | 459 | 1,296,000 | 4,590 |
| 2013-04-09 | 475 | 477 | 465 | 468 | 1,050,000 | 4,680 |
| 2013-04-08 | 466 | 475 | 462 | 475 | 1,560,000 | 4,750 |
| 2013-04-05 | 467 | 472 | 446 | 451 | 1,656,000 | 4,510 |
| 2013-04-04 | 431 | 448 | 423 | 446 | 1,253,000 | 4,460 |
| 2013-04-03 | 432 | 444 | 432 | 444 | 728,000 | 4,440 |
| 2013-04-02 | 425 | 433 | 421 | 427 | 1,125,000 | 4,270 |
| 2013-04-01 | 460 | 460 | 434 | 435 | 1,131,000 | 4,350 |
| 2013-03-29 | 460 | 469 | 457 | 460 | 860,000 | 4,600 |
| 2013-03-28 | 475 | 479 | 464 | 466 | 1,204,000 | 4,660 |
| 2013-03-27 | 465 | 483 | 464 | 481 | 1,909,000 | 4,810 |
| 2013-03-26 | 451 | 465 | 451 | 464 | 1,490,000 | 4,640 |
| 2013-03-25 | 461 | 464 | 458 | 458 | 1,207,000 | 4,580 |
| 2013-03-22 | 459 | 464 | 453 | 453 | 1,427,000 | 4,530 |
| 2013-03-21 | 467 | 469 | 458 | 464 | 1,459,000 | 4,640 |
| 2013-03-19 | 444 | 464 | 443 | 461 | 1,495,000 | 4,610 |
| 2013-03-18 | 448 | 450 | 438 | 440 | 1,330,000 | 4,400 |
| 2013-03-15 | 450 | 456 | 445 | 456 | 2,497,000 | 4,560 |
| 2013-03-14 | 437 | 450 | 436 | 448 | 1,885,000 | 4,480 |
| 2013-03-13 | 434 | 438 | 428 | 432 | 1,438,000 | 4,320 |
| 2013-03-12 | 429 | 438 | 429 | 434 | 1,904,000 | 4,340 |
| 2013-03-11 | 430 | 431 | 423 | 425 | 1,184,000 | 4,250 |
| 2013-03-08 | 421 | 427 | 421 | 423 | 1,802,000 | 4,230 |
| 2013-03-07 | 413 | 419 | 412 | 418 | 2,024,000 | 4,180 |
| 2013-03-06 | 406 | 414 | 406 | 414 | 1,691,000 | 4,140 |
| 2013-03-05 | 403 | 407 | 398 | 400 | 1,775,000 | 4,000 |
| 2013-03-04 | 407 | 407 | 397 | 400 | 1,344,000 | 4,000 |
| 2013-03-01 | 390 | 403 | 389 | 400 | 2,387,000 | 4,000 |
| 2013-02-28 | 378 | 394 | 377 | 394 | 2,608,000 | 3,940 |
| 2013-02-27 | 371 | 376 | 363 | 371 | 1,280,000 | 3,710 |
| 2013-02-26 | 371 | 379 | 370 | 371 | 1,056,000 | 3,710 |
| 2013-02-25 | 386 | 386 | 380 | 383 | 857,000 | 3,830 |
| 2013-02-22 | 378 | 381 | 367 | 377 | 2,142,000 | 3,770 |
| 2013-02-21 | 381 | 390 | 376 | 384 | 1,777,000 | 3,840 |
| 2013-02-20 | 381 | 386 | 379 | 381 | 968,000 | 3,810 |
| 2013-02-19 | 384 | 387 | 378 | 381 | 1,371,000 | 3,810 |
| 2013-02-18 | 380 | 386 | 375 | 380 | 1,151,000 | 3,800 |
| 2013-02-15 | 376 | 378 | 360 | 370 | 1,784,000 | 3,700 |
| 2013-02-14 | 378 | 386 | 378 | 380 | 1,228,000 | 3,800 |
| 2013-02-13 | 391 | 391 | 378 | 382 | 1,565,000 | 3,820 |
| 2013-02-12 | 402 | 403 | 374 | 393 | 2,726,000 | 3,930 |
| 2013-02-08 | 410 | 413 | 401 | 403 | 1,539,000 | 4,030 |
| 2013-02-07 | 407 | 413 | 404 | 411 | 1,702,000 | 4,110 |
| 2013-02-06 | 405 | 418 | 404 | 410 | 2,880,000 | 4,100 |
| 2013-02-05 | 388 | 404 | 385 | 395 | 3,227,000 | 3,950 |
| 2013-02-04 | 373 | 393 | 371 | 391 | 2,671,000 | 3,910 |
| 2013-02-01 | 375 | 379 | 366 | 368 | 1,835,000 | 3,680 |
| 2013-01-31 | 366 | 374 | 365 | 373 | 1,654,000 | 3,730 |
| 2013-01-30 | 360 | 367 | 357 | 367 | 1,614,000 | 3,670 |
| 2013-01-29 | 350 | 361 | 349 | 359 | 1,432,000 | 3,590 |
| 2013-01-28 | 362 | 363 | 352 | 353 | 905,000 | 3,530 |
| 2013-01-25 | 360 | 361 | 355 | 358 | 1,575,000 | 3,580 |
| 2013-01-24 | 347 | 361 | 345 | 355 | 2,364,000 | 3,550 |
| 2013-01-23 | 351 | 355 | 343 | 350 | 2,032,000 | 3,500 |
| 2013-01-22 | 361 | 364 | 352 | 357 | 2,350,000 | 3,570 |
| 2013-01-21 | 361 | 367 | 354 | 366 | 2,173,000 | 3,660 |
| 2013-01-18 | 362 | 364 | 352 | 360 | 2,603,000 | 3,600 |
| 2013-01-17 | 351 | 359 | 343 | 350 | 2,475,000 | 3,500 |
| 2013-01-16 | 359 | 363 | 349 | 352 | 2,440,000 | 3,520 |
| 2013-01-15 | 364 | 368 | 359 | 365 | 1,774,000 | 3,650 |
| 2013-01-11 | 365 | 367 | 355 | 359 | 1,226,000 | 3,590 |
| 2013-01-10 | 361 | 361 | 355 | 359 | 1,303,000 | 3,590 |
| 2013-01-09 | 341 | 362 | 341 | 356 | 1,502,000 | 3,560 |
| 2013-01-08 | 357 | 359 | 346 | 348 | 1,437,000 | 3,480 |
| 2013-01-07 | 371 | 372 | 357 | 359 | 1,626,000 | 3,590 |
| 2013-01-04 | 358 | 364 | 355 | 363 | 1,948,000 | 3,630 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
