1. HOME >
  2. 株価時系列 >
  3. 7242 >
  4. 2013年

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
2013-12-305375535335534,226,0002,765
2013-12-275265285185281,474,0002,640
2013-12-265195255175232,006,0002,615
2013-12-255185205145191,840,0002,595
2013-12-245255305205222,727,0002,610
2013-12-205245275215262,358,0002,630
2013-12-195245275195224,085,0002,610
2013-12-185205255195202,819,0002,600
2013-12-1751052351052213,481,0002,610
2013-12-165125145055052,581,0002,525
2013-12-135175195085144,459,0002,570
2013-12-125205225165173,602,0002,585
2013-12-115265295235242,828,0002,620
2013-12-105365385275327,234,0002,660
2013-12-095355425295327,907,0002,660
2013-12-065325375255322,879,0002,660
2013-12-055425445335353,394,0002,675
2013-12-045505535445463,232,0002,730
2013-12-035595605535552,833,0002,775
2013-12-025595625445588,922,0002,790
2013-11-29618621614619686,0003,095
2013-11-28621629620624612,0003,120
2013-11-27624632619621988,0003,105
2013-11-266176376176332,769,0003,165
2013-11-256006165976161,476,0003,080
2013-11-226016045935971,218,0002,985
2013-11-215986045956011,210,0003,005
2013-11-206056136036071,330,0003,035
2013-11-195916075916041,563,0003,020
2013-11-18600602591595848,0002,975
2013-11-156056115925972,158,0002,985
2013-11-145846005835971,697,0002,985
2013-11-135705835675821,256,0002,910
2013-11-12557572556570737,0002,850
2013-11-11573573555557904,0002,785
2013-11-08555572553566865,0002,830
2013-11-075645705595611,291,0002,805
2013-11-065685795525694,402,0002,845
2013-11-055405415085262,407,0002,630
2013-11-015655675305351,553,0002,675
2013-10-31572574566566841,0002,830
2013-10-305735845725751,454,0002,875
2013-10-295915915675671,706,0002,835
2013-10-28597602589601748,0003,005
2013-10-255916025895921,239,0002,960
2013-10-24582591576588899,0002,940
2013-10-23595603582584824,0002,920
2013-10-22589591585591653,0002,955
2013-10-215935965825901,047,0002,950
2013-10-185975995865921,048,0002,960
2013-10-176056105905961,220,0002,980
2013-10-166096095926021,742,0003,010
2013-10-15617625612615530,0003,075
2013-10-11620629610616851,0003,080
2013-10-10620620605611705,0003,055
2013-10-09589615585614739,0003,070
2013-10-08583599582597633,0002,985
2013-10-07599600576583809,0002,915
2013-10-04603607596603441,0003,015
2013-10-03624632610612736,0003,060
2013-10-026186306166281,107,0003,140
2013-10-016276286156161,066,0003,080
2013-09-30629639624634712,0003,170
2013-09-27653654643647498,0003,235
2013-09-26636653625652672,0003,260
2013-09-25651651640642548,0003,210
2013-09-24644653642650720,0003,250
2013-09-20656660648654822,0003,270
2013-09-196416616406591,024,0003,295
2013-09-186416496336331,024,0003,165
2013-09-176536536396431,094,0003,215
2013-09-136286546286541,498,0003,270
2013-09-12636639623625868,0003,125
2013-09-116296506296411,236,0003,205
2013-09-10625627617622891,0003,110
2013-09-09608620608620982,0003,100
2013-09-06595602584601883,0003,005
2013-09-05602607597599651,0002,995
2013-09-04589604587603805,0003,015
2013-09-03597608597601973,0003,005
2013-09-02591595584589580,0002,945
2013-08-30597598580592966,0002,960
2013-08-295985985825891,029,0002,945
2013-08-285825945755901,311,0002,950
2013-08-275846035816002,007,0003,000
2013-08-26567579563578808,0002,890
2013-08-23560573560567550,0002,835
2013-08-22551560539547986,0002,735
2013-08-21563569552558646,0002,790
2013-08-20578580562563588,0002,815
2013-08-19590595579585533,0002,925
2013-08-16583596583594767,0002,970
2013-08-15598600589595873,0002,975
2013-08-145966035866001,191,0003,000
2013-08-13579590573586884,0002,930
2013-08-12561576558569639,0002,845
2013-08-095635755515721,621,0002,860
2013-08-085695895665661,174,0002,830
2013-08-075706065675858,064,0002,925
2013-08-065505815495809,458,0002,900
2013-08-05529536518528820,0002,640
2013-08-025315365205311,103,0002,655
2013-08-015045264995261,070,0002,630
2013-07-314995224955101,297,0002,550
2013-07-30480509480506972,0002,530
2013-07-294955004784811,367,0002,405
2013-07-265215225035041,059,0002,520
2013-07-25541541526529643,0002,645
2013-07-24542542533540765,0002,700
2013-07-235325435305411,310,0002,705
2013-07-225395425295401,045,0002,700
2013-07-195405445225291,841,0002,645
2013-07-18525532522531643,0002,655
2013-07-17516525510521903,0002,605
2013-07-16529537521521764,0002,605
2013-07-12521525515523967,0002,615
2013-07-115235265085201,708,0002,600
2013-07-105405425215261,700,0002,630
2013-07-095485545385421,027,0002,710
2013-07-085525625365361,191,0002,680
2013-07-05547550540547942,0002,735
2013-07-045335495305361,954,0002,680
2013-07-035205345135281,372,0002,640
2013-07-025055195025151,494,0002,575
2013-07-014945034854901,206,0002,450
2013-06-284755044754971,813,0002,485
2013-06-274504674374632,214,0002,315
2013-06-264654684354411,952,0002,205
2013-06-254754754494582,173,0002,290
2013-06-24500503480483560,0002,415
2013-06-214764914664871,455,0002,435
2013-06-20508511495499899,0002,495
2013-06-19502513498511814,0002,555
2013-06-18498510488492655,0002,460
2013-06-17478500470498716,0002,490
2013-06-144954994794821,136,0002,410
2013-06-135035034754781,642,0002,390
2013-06-125075284995231,038,0002,615
2013-06-11537543523527784,0002,635
2013-06-10508539508538946,0002,690
2013-06-074955054754921,599,0002,460
2013-06-065185335085101,060,0002,550
2013-06-055505525275311,381,0002,655
2013-06-045425575295531,591,0002,765
2013-06-035705705405441,136,0002,720
2013-05-315845875685771,915,0002,885
2013-05-305685875655731,582,0002,865
2013-05-296036245965982,771,0002,990
2013-05-285505995475982,010,0002,990
2013-05-275545695465471,814,0002,735
2013-05-245936125655941,770,0002,970
2013-05-236356505835833,022,0002,915
2013-05-226696726416411,610,0003,205
2013-05-216266756206683,243,0003,340
2013-05-206246346226271,595,0003,135
2013-05-176056226006151,037,0003,075
2013-05-166086105876041,683,0003,020
2013-05-156276285996071,402,0003,035
2013-05-146046236016181,996,0003,090
2013-05-135596305596044,095,0003,020
2013-05-105375555375521,879,0002,760
2013-05-09533539522523895,0002,615
2013-05-085215445205351,933,0002,675
2013-05-07511522511520775,0002,600
2013-05-025135134985011,379,0002,505
2013-05-015255265125131,014,0002,565
2013-04-305285335155311,527,0002,655
2013-04-265155325065263,221,0002,630
2013-04-254975144965132,322,0002,565
2013-04-244934984874961,799,0002,480
2013-04-234774934764921,930,0002,460
2013-04-22475479472473896,0002,365
2013-04-19469471461469831,0002,345
2013-04-18461473457469929,0002,345
2013-04-17461467458463947,0002,315
2013-04-164524634464532,047,0002,265
2013-04-15464470457460982,0002,300
2013-04-124654734614711,715,0002,355
2013-04-114604704564631,956,0002,315
2013-04-104634704574591,296,0002,295
2013-04-094754774654681,050,0002,340
2013-04-084664754624751,560,0002,375
2013-04-054674724464511,656,0002,255
2013-04-044314484234461,253,0002,230
2013-04-03432444432444728,0002,220
2013-04-024254334214271,125,0002,135
2013-04-014604604344351,131,0002,175
2013-03-29460469457460860,0002,300
2013-03-284754794644661,204,0002,330
2013-03-274654834644811,909,0002,405
2013-03-264514654514641,490,0002,320
2013-03-254614644584581,207,0002,290
2013-03-224594644534531,427,0002,265
2013-03-214674694584641,459,0002,320
2013-03-194444644434611,495,0002,305
2013-03-184484504384401,330,0002,200
2013-03-154504564454562,497,0002,280
2013-03-144374504364481,885,0002,240
2013-03-134344384284321,438,0002,160
2013-03-124294384294341,904,0002,170
2013-03-114304314234251,184,0002,125
2013-03-084214274214231,802,0002,115
2013-03-074134194124182,024,0002,090
2013-03-064064144064141,691,0002,070
2013-03-054034073984001,775,0002,000
2013-03-044074073974001,344,0002,000
2013-03-013904033894002,387,0002,000
2013-02-283783943773942,608,0001,970
2013-02-273713763633711,280,0001,855
2013-02-263713793703711,056,0001,855
2013-02-25386386380383857,0001,915
2013-02-223783813673772,142,0001,885
2013-02-213813903763841,777,0001,920
2013-02-20381386379381968,0001,905
2013-02-193843873783811,371,0001,905
2013-02-183803863753801,151,0001,900
2013-02-153763783603701,784,0001,850
2013-02-143783863783801,228,0001,900
2013-02-133913913783821,565,0001,910
2013-02-124024033743932,726,0001,965
2013-02-084104134014031,539,0002,015
2013-02-074074134044111,702,0002,055
2013-02-064054184044102,880,0002,050
2013-02-053884043853953,227,0001,975
2013-02-043733933713912,671,0001,955
2013-02-013753793663681,835,0001,840
2013-01-313663743653731,654,0001,865
2013-01-303603673573671,614,0001,835
2013-01-293503613493591,432,0001,795
2013-01-28362363352353905,0001,765
2013-01-253603613553581,575,0001,790
2013-01-243473613453552,364,0001,775
2013-01-233513553433502,032,0001,750
2013-01-223613643523572,350,0001,785
2013-01-213613673543662,173,0001,830
2013-01-183623643523602,603,0001,800
2013-01-173513593433502,475,0001,750
2013-01-163593633493522,440,0001,760
2013-01-153643683593651,774,0001,825
2013-01-113653673553591,226,0001,795
2013-01-103613613553591,303,0001,795
2013-01-093413623413561,502,0001,780
2013-01-083573593463481,437,0001,740
2013-01-073713723573591,626,0001,795
2013-01-043583643553631,948,0001,815

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