7242 カヤバ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	516	522	512	517	783,000	2,585
2014-12-29	520	520	512	520	775,000	2,600
2014-12-26	510	518	510	518	489,000	2,590
2014-12-25	514	517	508	510	433,000	2,550
2014-12-24	518	520	516	518	677,000	2,590
2014-12-22	514	518	511	516	730,000	2,580
2014-12-19	513	515	503	515	1,111,000	2,575
2014-12-18	502	508	501	507	1,274,000	2,535
2014-12-17	476	490	476	488	1,227,000	2,440
2014-12-16	470	483	469	475	1,198,000	2,375
2014-12-15	481	488	478	478	854,000	2,390
2014-12-12	486	499	486	492	1,058,000	2,460
2014-12-11	488	499	488	494	635,000	2,470
2014-12-10	510	510	498	500	791,000	2,500
2014-12-09	519	522	513	515	640,000	2,575
2014-12-08	519	523	516	523	1,268,000	2,615
2014-12-05	518	519	514	518	885,000	2,590
2014-12-04	510	517	510	517	896,000	2,585
2014-12-03	510	514	508	510	1,005,000	2,550
2014-12-02	506	510	505	510	830,000	2,550
2014-12-01	501	510	498	505	1,145,000	2,525
2014-11-28	503	504	495	501	638,000	2,505
2014-11-27	507	507	498	500	611,000	2,500
2014-11-26	501	509	500	507	1,163,000	2,535
2014-11-25	505	509	503	506	975,000	2,530
2014-11-21	492	500	492	499	1,228,000	2,495
2014-11-20	491	496	491	493	1,208,000	2,465
2014-11-19	493	498	489	489	830,000	2,445
2014-11-18	483	496	483	491	854,000	2,455
2014-11-17	492	494	478	480	978,000	2,400
2014-11-14	488	493	482	492	1,275,000	2,460
2014-11-13	473	484	472	481	767,000	2,405
2014-11-12	483	486	473	475	1,040,000	2,375
2014-11-11	483	486	478	480	924,000	2,400
2014-11-10	482	486	478	486	919,000	2,430
2014-11-07	479	484	477	483	1,332,000	2,415
2014-11-06	476	479	466	472	1,043,000	2,360
2014-11-05	460	472	456	471	1,574,000	2,355
2014-11-04	482	486	445	458	3,576,000	2,290
2014-10-31	468	475	460	474	1,205,000	2,370
2014-10-30	465	466	459	462	2,174,000	2,310
2014-10-29	457	465	455	464	937,000	2,320
2014-10-28	457	457	451	456	448,000	2,280
2014-10-27	457	459	451	457	450,000	2,285
2014-10-24	448	455	448	452	590,000	2,260
2014-10-23	446	450	440	442	915,000	2,210
2014-10-22	442	453	442	452	881,000	2,260
2014-10-21	446	448	432	434	786,000	2,170
2014-10-20	447	449	443	448	591,000	2,240
2014-10-17	441	445	430	431	1,385,000	2,155
2014-10-16	433	439	430	433	688,000	2,165
2014-10-15	448	452	443	446	662,000	2,230
2014-10-14	445	451	444	446	1,158,000	2,230
2014-10-10	460	463	451	455	1,002,000	2,275
2014-10-09	480	481	470	470	694,000	2,350
2014-10-08	471	484	468	476	1,418,000	2,380
2014-10-07	485	487	478	478	914,000	2,390
2014-10-06	483	492	483	489	548,000	2,445
2014-10-03	472	492	470	477	1,066,000	2,385
2014-10-02	482	482	471	472	1,137,000	2,360
2014-10-01	496	499	490	491	840,000	2,455
2014-09-30	501	502	491	494	784,000	2,470
2014-09-29	506	507	501	503	547,000	2,515
2014-09-26	502	508	500	505	635,000	2,525
2014-09-25	508	509	504	508	918,000	2,540
2014-09-24	506	507	502	506	565,000	2,530
2014-09-22	508	508	504	508	860,000	2,540
2014-09-19	505	508	503	507	1,619,000	2,535
2014-09-18	503	506	502	504	955,000	2,520
2014-09-17	510	511	502	504	656,000	2,520
2014-09-16	513	513	508	510	653,000	2,550
2014-09-12	513	514	510	513	894,000	2,565
2014-09-11	510	512	508	511	996,000	2,555
2014-09-10	508	508	502	506	697,000	2,530
2014-09-09	510	513	506	509	940,000	2,545
2014-09-08	507	509	503	508	1,001,000	2,540
2014-09-05	505	506	499	501	1,021,000	2,505
2014-09-04	500	507	497	502	1,411,000	2,510
2014-09-03	497	503	495	499	1,081,000	2,495
2014-09-02	489	500	487	495	1,011,000	2,475
2014-09-01	490	494	489	491	594,000	2,455
2014-08-29	488	492	485	490	946,000	2,450
2014-08-28	490	495	489	491	1,368,000	2,455
2014-08-27	474	490	473	489	1,765,000	2,445
2014-08-26	476	476	468	468	600,000	2,340
2014-08-25	481	481	475	477	495,000	2,385
2014-08-22	479	481	475	477	773,000	2,385
2014-08-21	472	479	471	475	659,000	2,375
2014-08-20	475	479	470	473	623,000	2,365
2014-08-19	472	474	469	472	398,000	2,360
2014-08-18	470	472	468	470	398,000	2,350
2014-08-15	476	476	469	471	614,000	2,355
2014-08-14	479	479	473	475	391,000	2,375
2014-08-13	472	478	467	477	758,000	2,385
2014-08-12	477	479	472	475	661,000	2,375
2014-08-11	473	478	469	475	1,238,000	2,375
2014-08-08	456	472	453	465	1,664,000	2,325
2014-08-07	452	458	446	456	743,000	2,280
2014-08-06	456	459	453	454	759,000	2,270
2014-08-05	467	473	460	461	719,000	2,305
2014-08-04	468	473	465	470	491,000	2,350
2014-08-01	469	472	466	468	728,000	2,340
2014-07-31	476	477	473	474	655,000	2,370
2014-07-30	472	477	470	473	954,000	2,365
2014-07-29	473	479	473	477	616,000	2,385
2014-07-28	479	479	470	472	667,000	2,360
2014-07-25	468	477	463	475	1,048,000	2,375
2014-07-24	469	471	463	468	403,000	2,340
2014-07-23	469	474	467	469	698,000	2,345
2014-07-22	461	470	461	469	836,000	2,345
2014-07-18	455	467	455	464	1,182,000	2,320
2014-07-17	476	477	464	466	833,000	2,330
2014-07-16	477	480	473	475	505,000	2,375
2014-07-15	477	479	475	478	494,000	2,390
2014-07-14	464	474	464	474	513,000	2,370
2014-07-11	461	467	459	465	651,000	2,325
2014-07-10	477	480	466	468	774,000	2,340
2014-07-09	482	482	474	478	642,000	2,390
2014-07-08	483	488	476	486	740,000	2,430
2014-07-07	485	492	485	485	572,000	2,425
2014-07-04	490	493	487	491	1,039,000	2,455
2014-07-03	485	488	483	488	868,000	2,440
2014-07-02	487	487	481	484	818,000	2,420
2014-07-01	477	484	475	482	1,105,000	2,410
2014-06-30	460	477	458	477	913,000	2,385
2014-06-27	467	467	457	463	922,000	2,315
2014-06-26	474	474	464	468	1,136,000	2,340
2014-06-25	475	478	472	473	1,230,000	2,365
2014-06-24	480	480	468	476	1,051,000	2,380
2014-06-23	485	486	474	477	2,198,000	2,385
2014-06-20	478	491	477	490	3,230,000	2,450
2014-06-19	469	479	467	478	1,755,000	2,390
2014-06-18	454	468	454	468	1,676,000	2,340
2014-06-17	447	453	444	452	1,107,000	2,260
2014-06-16	458	458	448	450	637,000	2,250
2014-06-13	446	458	445	456	1,016,000	2,280
2014-06-12	445	453	445	452	699,000	2,260
2014-06-11	447	453	446	453	870,000	2,265
2014-06-10	451	451	440	442	989,000	2,210
2014-06-09	448	457	448	451	1,632,000	2,255
2014-06-06	444	445	441	444	901,000	2,220
2014-06-05	441	443	440	441	696,000	2,205
2014-06-04	438	445	437	443	868,000	2,215
2014-06-03	445	447	440	440	907,000	2,200
2014-06-02	438	442	437	441	1,371,000	2,205
2014-05-30	425	435	425	434	1,454,000	2,170
2014-05-29	415	425	415	424	796,000	2,120
2014-05-28	424	426	418	419	998,000	2,095
2014-05-27	407	422	404	419	2,080,000	2,095
2014-05-26	396	404	396	403	1,300,000	2,015
2014-05-23	398	402	390	392	1,572,000	1,960
2014-05-22	395	400	392	396	1,536,000	1,980
2014-05-21	385	398	380	396	1,790,000	1,980
2014-05-20	383	396	383	393	1,370,000	1,965
2014-05-19	395	395	381	382	1,618,000	1,910
2014-05-16	396	396	392	394	889,000	1,970
2014-05-15	395	404	392	402	798,000	2,010
2014-05-14	398	401	395	401	820,000	2,005
2014-05-13	398	400	393	398	1,095,000	1,990
2014-05-12	400	401	389	391	1,573,000	1,955
2014-05-09	410	414	396	400	2,466,000	2,000
2014-05-08	416	426	413	423	1,130,000	2,115
2014-05-07	429	429	412	414	1,845,000	2,070
2014-05-02	430	436	425	436	1,012,000	2,180
2014-05-01	418	435	417	434	1,707,000	2,170
2014-04-30	420	423	414	416	871,000	2,080
2014-04-28	419	420	413	418	885,000	2,090
2014-04-25	418	423	410	421	1,234,000	2,105
2014-04-24	424	426	415	418	797,000	2,090
2014-04-23	427	430	422	424	585,000	2,120
2014-04-22	425	433	423	424	1,142,000	2,120
2014-04-21	426	433	422	423	838,000	2,115
2014-04-18	425	426	418	426	1,123,000	2,130
2014-04-17	418	421	414	420	1,130,000	2,100
2014-04-16	403	416	403	416	965,000	2,080
2014-04-15	409	411	400	402	976,000	2,010
2014-04-14	400	412	400	408	954,000	2,040
2014-04-11	397	410	391	408	2,082,000	2,040
2014-04-10	417	423	402	405	1,431,000	2,025
2014-04-09	411	416	407	409	1,576,000	2,045
2014-04-08	431	433	415	418	2,423,000	2,090
2014-04-07	432	442	432	434	1,019,000	2,170
2014-04-04	434	442	433	437	976,000	2,185
2014-04-03	450	450	436	436	1,483,000	2,180
2014-04-02	435	451	434	450	2,037,000	2,250
2014-04-01	438	438	428	432	1,087,000	2,160
2014-03-31	427	436	426	436	1,457,000	2,180
2014-03-28	410	425	403	423	2,150,000	2,115
2014-03-27	416	416	402	414	3,427,000	2,070
2014-03-26	430	434	417	425	1,763,000	2,125
2014-03-25	430	432	406	426	4,071,000	2,130
2014-03-24	444	448	423	428	2,419,000	2,140
2014-03-20	449	458	444	444	1,870,000	2,220
2014-03-19	456	465	456	457	1,316,000	2,285
2014-03-18	451	463	448	461	1,043,000	2,305
2014-03-17	455	457	441	443	707,000	2,215
2014-03-14	454	462	450	458	1,748,000	2,290
2014-03-13	457	467	455	463	1,040,000	2,315
2014-03-12	465	465	454	457	1,556,000	2,285
2014-03-11	475	476	464	471	701,000	2,355
2014-03-10	474	478	473	476	1,297,000	2,380
2014-03-07	472	474	468	473	1,037,000	2,365
2014-03-06	455	468	454	467	1,253,000	2,335
2014-03-05	459	463	457	459	1,338,000	2,295
2014-03-04	439	454	439	452	1,188,000	2,260
2014-03-03	441	449	433	448	1,429,000	2,240
2014-02-28	450	451	444	448	2,666,000	2,240
2014-02-27	466	468	451	452	4,264,000	2,260
2014-02-26	490	491	474	474	2,104,000	2,370
2014-02-25	490	496	485	496	1,151,000	2,480
2014-02-24	487	497	480	485	1,158,000	2,425
2014-02-21	485	491	481	486	919,000	2,430
2014-02-20	486	491	477	484	1,302,000	2,420
2014-02-19	487	488	480	484	790,000	2,420
2014-02-18	475	488	472	487	998,000	2,435
2014-02-17	468	473	458	473	1,308,000	2,365
2014-02-14	473	477	453	467	1,269,000	2,335
2014-02-13	480	483	469	473	875,000	2,365
2014-02-12	484	485	478	483	716,000	2,415
2014-02-10	481	484	470	473	1,118,000	2,365
2014-02-07	459	471	458	469	1,527,000	2,345
2014-02-06	435	453	433	449	1,867,000	2,245
2014-02-05	462	468	425	431	4,722,000	2,155
2014-02-04	459	469	454	455	2,016,000	2,275
2014-02-03	499	500	486	486	1,926,000	2,430
2014-01-31	509	514	501	511	2,009,000	2,555
2014-01-30	502	511	497	502	1,657,000	2,510
2014-01-29	504	522	504	520	1,652,000	2,600
2014-01-28	498	506	496	496	1,074,000	2,480
2014-01-27	499	503	496	499	1,903,000	2,495
2014-01-24	517	520	513	516	1,542,000	2,580
2014-01-23	525	529	520	521	1,436,000	2,605
2014-01-22	527	528	518	524	2,118,000	2,620
2014-01-21	532	534	526	527	1,816,000	2,635
2014-01-20	542	543	530	533	1,832,000	2,665
2014-01-17	543	543	535	539	1,503,000	2,695
2014-01-16	537	546	537	544	3,376,000	2,720
2014-01-15	525	534	525	534	1,913,000	2,670
2014-01-14	517	520	512	518	1,878,000	2,590
2014-01-10	528	532	521	525	2,132,000	2,625
2014-01-09	530	534	526	528	1,656,000	2,640
2014-01-08	526	531	522	530	2,480,000	2,650
2014-01-07	533	537	520	520	4,490,000	2,600
2014-01-06	551	552	536	538	3,248,000	2,690

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30