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 | 5,170 |
| 2014-12-29 | 520 | 520 | 512 | 520 | 775,000 | 5,200 |
| 2014-12-26 | 510 | 518 | 510 | 518 | 489,000 | 5,180 |
| 2014-12-25 | 514 | 517 | 508 | 510 | 433,000 | 5,100 |
| 2014-12-24 | 518 | 520 | 516 | 518 | 677,000 | 5,180 |
| 2014-12-22 | 514 | 518 | 511 | 516 | 730,000 | 5,160 |
| 2014-12-19 | 513 | 515 | 503 | 515 | 1,111,000 | 5,150 |
| 2014-12-18 | 502 | 508 | 501 | 507 | 1,274,000 | 5,070 |
| 2014-12-17 | 476 | 490 | 476 | 488 | 1,227,000 | 4,880 |
| 2014-12-16 | 470 | 483 | 469 | 475 | 1,198,000 | 4,750 |
| 2014-12-15 | 481 | 488 | 478 | 478 | 854,000 | 4,780 |
| 2014-12-12 | 486 | 499 | 486 | 492 | 1,058,000 | 4,920 |
| 2014-12-11 | 488 | 499 | 488 | 494 | 635,000 | 4,940 |
| 2014-12-10 | 510 | 510 | 498 | 500 | 791,000 | 5,000 |
| 2014-12-09 | 519 | 522 | 513 | 515 | 640,000 | 5,150 |
| 2014-12-08 | 519 | 523 | 516 | 523 | 1,268,000 | 5,230 |
| 2014-12-05 | 518 | 519 | 514 | 518 | 885,000 | 5,180 |
| 2014-12-04 | 510 | 517 | 510 | 517 | 896,000 | 5,170 |
| 2014-12-03 | 510 | 514 | 508 | 510 | 1,005,000 | 5,100 |
| 2014-12-02 | 506 | 510 | 505 | 510 | 830,000 | 5,100 |
| 2014-12-01 | 501 | 510 | 498 | 505 | 1,145,000 | 5,050 |
| 2014-11-28 | 503 | 504 | 495 | 501 | 638,000 | 5,010 |
| 2014-11-27 | 507 | 507 | 498 | 500 | 611,000 | 5,000 |
| 2014-11-26 | 501 | 509 | 500 | 507 | 1,163,000 | 5,070 |
| 2014-11-25 | 505 | 509 | 503 | 506 | 975,000 | 5,060 |
| 2014-11-21 | 492 | 500 | 492 | 499 | 1,228,000 | 4,990 |
| 2014-11-20 | 491 | 496 | 491 | 493 | 1,208,000 | 4,930 |
| 2014-11-19 | 493 | 498 | 489 | 489 | 830,000 | 4,890 |
| 2014-11-18 | 483 | 496 | 483 | 491 | 854,000 | 4,910 |
| 2014-11-17 | 492 | 494 | 478 | 480 | 978,000 | 4,800 |
| 2014-11-14 | 488 | 493 | 482 | 492 | 1,275,000 | 4,920 |
| 2014-11-13 | 473 | 484 | 472 | 481 | 767,000 | 4,810 |
| 2014-11-12 | 483 | 486 | 473 | 475 | 1,040,000 | 4,750 |
| 2014-11-11 | 483 | 486 | 478 | 480 | 924,000 | 4,800 |
| 2014-11-10 | 482 | 486 | 478 | 486 | 919,000 | 4,860 |
| 2014-11-07 | 479 | 484 | 477 | 483 | 1,332,000 | 4,830 |
| 2014-11-06 | 476 | 479 | 466 | 472 | 1,043,000 | 4,720 |
| 2014-11-05 | 460 | 472 | 456 | 471 | 1,574,000 | 4,710 |
| 2014-11-04 | 482 | 486 | 445 | 458 | 3,576,000 | 4,580 |
| 2014-10-31 | 468 | 475 | 460 | 474 | 1,205,000 | 4,740 |
| 2014-10-30 | 465 | 466 | 459 | 462 | 2,174,000 | 4,620 |
| 2014-10-29 | 457 | 465 | 455 | 464 | 937,000 | 4,640 |
| 2014-10-28 | 457 | 457 | 451 | 456 | 448,000 | 4,560 |
| 2014-10-27 | 457 | 459 | 451 | 457 | 450,000 | 4,570 |
| 2014-10-24 | 448 | 455 | 448 | 452 | 590,000 | 4,520 |
| 2014-10-23 | 446 | 450 | 440 | 442 | 915,000 | 4,420 |
| 2014-10-22 | 442 | 453 | 442 | 452 | 881,000 | 4,520 |
| 2014-10-21 | 446 | 448 | 432 | 434 | 786,000 | 4,340 |
| 2014-10-20 | 447 | 449 | 443 | 448 | 591,000 | 4,480 |
| 2014-10-17 | 441 | 445 | 430 | 431 | 1,385,000 | 4,310 |
| 2014-10-16 | 433 | 439 | 430 | 433 | 688,000 | 4,330 |
| 2014-10-15 | 448 | 452 | 443 | 446 | 662,000 | 4,460 |
| 2014-10-14 | 445 | 451 | 444 | 446 | 1,158,000 | 4,460 |
| 2014-10-10 | 460 | 463 | 451 | 455 | 1,002,000 | 4,550 |
| 2014-10-09 | 480 | 481 | 470 | 470 | 694,000 | 4,700 |
| 2014-10-08 | 471 | 484 | 468 | 476 | 1,418,000 | 4,760 |
| 2014-10-07 | 485 | 487 | 478 | 478 | 914,000 | 4,780 |
| 2014-10-06 | 483 | 492 | 483 | 489 | 548,000 | 4,890 |
| 2014-10-03 | 472 | 492 | 470 | 477 | 1,066,000 | 4,770 |
| 2014-10-02 | 482 | 482 | 471 | 472 | 1,137,000 | 4,720 |
| 2014-10-01 | 496 | 499 | 490 | 491 | 840,000 | 4,910 |
| 2014-09-30 | 501 | 502 | 491 | 494 | 784,000 | 4,940 |
| 2014-09-29 | 506 | 507 | 501 | 503 | 547,000 | 5,030 |
| 2014-09-26 | 502 | 508 | 500 | 505 | 635,000 | 5,050 |
| 2014-09-25 | 508 | 509 | 504 | 508 | 918,000 | 5,080 |
| 2014-09-24 | 506 | 507 | 502 | 506 | 565,000 | 5,060 |
| 2014-09-22 | 508 | 508 | 504 | 508 | 860,000 | 5,080 |
| 2014-09-19 | 505 | 508 | 503 | 507 | 1,619,000 | 5,070 |
| 2014-09-18 | 503 | 506 | 502 | 504 | 955,000 | 5,040 |
| 2014-09-17 | 510 | 511 | 502 | 504 | 656,000 | 5,040 |
| 2014-09-16 | 513 | 513 | 508 | 510 | 653,000 | 5,100 |
| 2014-09-12 | 513 | 514 | 510 | 513 | 894,000 | 5,130 |
| 2014-09-11 | 510 | 512 | 508 | 511 | 996,000 | 5,110 |
| 2014-09-10 | 508 | 508 | 502 | 506 | 697,000 | 5,060 |
| 2014-09-09 | 510 | 513 | 506 | 509 | 940,000 | 5,090 |
| 2014-09-08 | 507 | 509 | 503 | 508 | 1,001,000 | 5,080 |
| 2014-09-05 | 505 | 506 | 499 | 501 | 1,021,000 | 5,010 |
| 2014-09-04 | 500 | 507 | 497 | 502 | 1,411,000 | 5,020 |
| 2014-09-03 | 497 | 503 | 495 | 499 | 1,081,000 | 4,990 |
| 2014-09-02 | 489 | 500 | 487 | 495 | 1,011,000 | 4,950 |
| 2014-09-01 | 490 | 494 | 489 | 491 | 594,000 | 4,910 |
| 2014-08-29 | 488 | 492 | 485 | 490 | 946,000 | 4,900 |
| 2014-08-28 | 490 | 495 | 489 | 491 | 1,368,000 | 4,910 |
| 2014-08-27 | 474 | 490 | 473 | 489 | 1,765,000 | 4,890 |
| 2014-08-26 | 476 | 476 | 468 | 468 | 600,000 | 4,680 |
| 2014-08-25 | 481 | 481 | 475 | 477 | 495,000 | 4,770 |
| 2014-08-22 | 479 | 481 | 475 | 477 | 773,000 | 4,770 |
| 2014-08-21 | 472 | 479 | 471 | 475 | 659,000 | 4,750 |
| 2014-08-20 | 475 | 479 | 470 | 473 | 623,000 | 4,730 |
| 2014-08-19 | 472 | 474 | 469 | 472 | 398,000 | 4,720 |
| 2014-08-18 | 470 | 472 | 468 | 470 | 398,000 | 4,700 |
| 2014-08-15 | 476 | 476 | 469 | 471 | 614,000 | 4,710 |
| 2014-08-14 | 479 | 479 | 473 | 475 | 391,000 | 4,750 |
| 2014-08-13 | 472 | 478 | 467 | 477 | 758,000 | 4,770 |
| 2014-08-12 | 477 | 479 | 472 | 475 | 661,000 | 4,750 |
| 2014-08-11 | 473 | 478 | 469 | 475 | 1,238,000 | 4,750 |
| 2014-08-08 | 456 | 472 | 453 | 465 | 1,664,000 | 4,650 |
| 2014-08-07 | 452 | 458 | 446 | 456 | 743,000 | 4,560 |
| 2014-08-06 | 456 | 459 | 453 | 454 | 759,000 | 4,540 |
| 2014-08-05 | 467 | 473 | 460 | 461 | 719,000 | 4,610 |
| 2014-08-04 | 468 | 473 | 465 | 470 | 491,000 | 4,700 |
| 2014-08-01 | 469 | 472 | 466 | 468 | 728,000 | 4,680 |
| 2014-07-31 | 476 | 477 | 473 | 474 | 655,000 | 4,740 |
| 2014-07-30 | 472 | 477 | 470 | 473 | 954,000 | 4,730 |
| 2014-07-29 | 473 | 479 | 473 | 477 | 616,000 | 4,770 |
| 2014-07-28 | 479 | 479 | 470 | 472 | 667,000 | 4,720 |
| 2014-07-25 | 468 | 477 | 463 | 475 | 1,048,000 | 4,750 |
| 2014-07-24 | 469 | 471 | 463 | 468 | 403,000 | 4,680 |
| 2014-07-23 | 469 | 474 | 467 | 469 | 698,000 | 4,690 |
| 2014-07-22 | 461 | 470 | 461 | 469 | 836,000 | 4,690 |
| 2014-07-18 | 455 | 467 | 455 | 464 | 1,182,000 | 4,640 |
| 2014-07-17 | 476 | 477 | 464 | 466 | 833,000 | 4,660 |
| 2014-07-16 | 477 | 480 | 473 | 475 | 505,000 | 4,750 |
| 2014-07-15 | 477 | 479 | 475 | 478 | 494,000 | 4,780 |
| 2014-07-14 | 464 | 474 | 464 | 474 | 513,000 | 4,740 |
| 2014-07-11 | 461 | 467 | 459 | 465 | 651,000 | 4,650 |
| 2014-07-10 | 477 | 480 | 466 | 468 | 774,000 | 4,680 |
| 2014-07-09 | 482 | 482 | 474 | 478 | 642,000 | 4,780 |
| 2014-07-08 | 483 | 488 | 476 | 486 | 740,000 | 4,860 |
| 2014-07-07 | 485 | 492 | 485 | 485 | 572,000 | 4,850 |
| 2014-07-04 | 490 | 493 | 487 | 491 | 1,039,000 | 4,910 |
| 2014-07-03 | 485 | 488 | 483 | 488 | 868,000 | 4,880 |
| 2014-07-02 | 487 | 487 | 481 | 484 | 818,000 | 4,840 |
| 2014-07-01 | 477 | 484 | 475 | 482 | 1,105,000 | 4,820 |
| 2014-06-30 | 460 | 477 | 458 | 477 | 913,000 | 4,770 |
| 2014-06-27 | 467 | 467 | 457 | 463 | 922,000 | 4,630 |
| 2014-06-26 | 474 | 474 | 464 | 468 | 1,136,000 | 4,680 |
| 2014-06-25 | 475 | 478 | 472 | 473 | 1,230,000 | 4,730 |
| 2014-06-24 | 480 | 480 | 468 | 476 | 1,051,000 | 4,760 |
| 2014-06-23 | 485 | 486 | 474 | 477 | 2,198,000 | 4,770 |
| 2014-06-20 | 478 | 491 | 477 | 490 | 3,230,000 | 4,900 |
| 2014-06-19 | 469 | 479 | 467 | 478 | 1,755,000 | 4,780 |
| 2014-06-18 | 454 | 468 | 454 | 468 | 1,676,000 | 4,680 |
| 2014-06-17 | 447 | 453 | 444 | 452 | 1,107,000 | 4,520 |
| 2014-06-16 | 458 | 458 | 448 | 450 | 637,000 | 4,500 |
| 2014-06-13 | 446 | 458 | 445 | 456 | 1,016,000 | 4,560 |
| 2014-06-12 | 445 | 453 | 445 | 452 | 699,000 | 4,520 |
| 2014-06-11 | 447 | 453 | 446 | 453 | 870,000 | 4,530 |
| 2014-06-10 | 451 | 451 | 440 | 442 | 989,000 | 4,420 |
| 2014-06-09 | 448 | 457 | 448 | 451 | 1,632,000 | 4,510 |
| 2014-06-06 | 444 | 445 | 441 | 444 | 901,000 | 4,440 |
| 2014-06-05 | 441 | 443 | 440 | 441 | 696,000 | 4,410 |
| 2014-06-04 | 438 | 445 | 437 | 443 | 868,000 | 4,430 |
| 2014-06-03 | 445 | 447 | 440 | 440 | 907,000 | 4,400 |
| 2014-06-02 | 438 | 442 | 437 | 441 | 1,371,000 | 4,410 |
| 2014-05-30 | 425 | 435 | 425 | 434 | 1,454,000 | 4,340 |
| 2014-05-29 | 415 | 425 | 415 | 424 | 796,000 | 4,240 |
| 2014-05-28 | 424 | 426 | 418 | 419 | 998,000 | 4,190 |
| 2014-05-27 | 407 | 422 | 404 | 419 | 2,080,000 | 4,190 |
| 2014-05-26 | 396 | 404 | 396 | 403 | 1,300,000 | 4,030 |
| 2014-05-23 | 398 | 402 | 390 | 392 | 1,572,000 | 3,920 |
| 2014-05-22 | 395 | 400 | 392 | 396 | 1,536,000 | 3,960 |
| 2014-05-21 | 385 | 398 | 380 | 396 | 1,790,000 | 3,960 |
| 2014-05-20 | 383 | 396 | 383 | 393 | 1,370,000 | 3,930 |
| 2014-05-19 | 395 | 395 | 381 | 382 | 1,618,000 | 3,820 |
| 2014-05-16 | 396 | 396 | 392 | 394 | 889,000 | 3,940 |
| 2014-05-15 | 395 | 404 | 392 | 402 | 798,000 | 4,020 |
| 2014-05-14 | 398 | 401 | 395 | 401 | 820,000 | 4,010 |
| 2014-05-13 | 398 | 400 | 393 | 398 | 1,095,000 | 3,980 |
| 2014-05-12 | 400 | 401 | 389 | 391 | 1,573,000 | 3,910 |
| 2014-05-09 | 410 | 414 | 396 | 400 | 2,466,000 | 4,000 |
| 2014-05-08 | 416 | 426 | 413 | 423 | 1,130,000 | 4,230 |
| 2014-05-07 | 429 | 429 | 412 | 414 | 1,845,000 | 4,140 |
| 2014-05-02 | 430 | 436 | 425 | 436 | 1,012,000 | 4,360 |
| 2014-05-01 | 418 | 435 | 417 | 434 | 1,707,000 | 4,340 |
| 2014-04-30 | 420 | 423 | 414 | 416 | 871,000 | 4,160 |
| 2014-04-28 | 419 | 420 | 413 | 418 | 885,000 | 4,180 |
| 2014-04-25 | 418 | 423 | 410 | 421 | 1,234,000 | 4,210 |
| 2014-04-24 | 424 | 426 | 415 | 418 | 797,000 | 4,180 |
| 2014-04-23 | 427 | 430 | 422 | 424 | 585,000 | 4,240 |
| 2014-04-22 | 425 | 433 | 423 | 424 | 1,142,000 | 4,240 |
| 2014-04-21 | 426 | 433 | 422 | 423 | 838,000 | 4,230 |
| 2014-04-18 | 425 | 426 | 418 | 426 | 1,123,000 | 4,260 |
| 2014-04-17 | 418 | 421 | 414 | 420 | 1,130,000 | 4,200 |
| 2014-04-16 | 403 | 416 | 403 | 416 | 965,000 | 4,160 |
| 2014-04-15 | 409 | 411 | 400 | 402 | 976,000 | 4,020 |
| 2014-04-14 | 400 | 412 | 400 | 408 | 954,000 | 4,080 |
| 2014-04-11 | 397 | 410 | 391 | 408 | 2,082,000 | 4,080 |
| 2014-04-10 | 417 | 423 | 402 | 405 | 1,431,000 | 4,050 |
| 2014-04-09 | 411 | 416 | 407 | 409 | 1,576,000 | 4,090 |
| 2014-04-08 | 431 | 433 | 415 | 418 | 2,423,000 | 4,180 |
| 2014-04-07 | 432 | 442 | 432 | 434 | 1,019,000 | 4,340 |
| 2014-04-04 | 434 | 442 | 433 | 437 | 976,000 | 4,370 |
| 2014-04-03 | 450 | 450 | 436 | 436 | 1,483,000 | 4,360 |
| 2014-04-02 | 435 | 451 | 434 | 450 | 2,037,000 | 4,500 |
| 2014-04-01 | 438 | 438 | 428 | 432 | 1,087,000 | 4,320 |
| 2014-03-31 | 427 | 436 | 426 | 436 | 1,457,000 | 4,360 |
| 2014-03-28 | 410 | 425 | 403 | 423 | 2,150,000 | 4,230 |
| 2014-03-27 | 416 | 416 | 402 | 414 | 3,427,000 | 4,140 |
| 2014-03-26 | 430 | 434 | 417 | 425 | 1,763,000 | 4,250 |
| 2014-03-25 | 430 | 432 | 406 | 426 | 4,071,000 | 4,260 |
| 2014-03-24 | 444 | 448 | 423 | 428 | 2,419,000 | 4,280 |
| 2014-03-20 | 449 | 458 | 444 | 444 | 1,870,000 | 4,440 |
| 2014-03-19 | 456 | 465 | 456 | 457 | 1,316,000 | 4,570 |
| 2014-03-18 | 451 | 463 | 448 | 461 | 1,043,000 | 4,610 |
| 2014-03-17 | 455 | 457 | 441 | 443 | 707,000 | 4,430 |
| 2014-03-14 | 454 | 462 | 450 | 458 | 1,748,000 | 4,580 |
| 2014-03-13 | 457 | 467 | 455 | 463 | 1,040,000 | 4,630 |
| 2014-03-12 | 465 | 465 | 454 | 457 | 1,556,000 | 4,570 |
| 2014-03-11 | 475 | 476 | 464 | 471 | 701,000 | 4,710 |
| 2014-03-10 | 474 | 478 | 473 | 476 | 1,297,000 | 4,760 |
| 2014-03-07 | 472 | 474 | 468 | 473 | 1,037,000 | 4,730 |
| 2014-03-06 | 455 | 468 | 454 | 467 | 1,253,000 | 4,670 |
| 2014-03-05 | 459 | 463 | 457 | 459 | 1,338,000 | 4,590 |
| 2014-03-04 | 439 | 454 | 439 | 452 | 1,188,000 | 4,520 |
| 2014-03-03 | 441 | 449 | 433 | 448 | 1,429,000 | 4,480 |
| 2014-02-28 | 450 | 451 | 444 | 448 | 2,666,000 | 4,480 |
| 2014-02-27 | 466 | 468 | 451 | 452 | 4,264,000 | 4,520 |
| 2014-02-26 | 490 | 491 | 474 | 474 | 2,104,000 | 4,740 |
| 2014-02-25 | 490 | 496 | 485 | 496 | 1,151,000 | 4,960 |
| 2014-02-24 | 487 | 497 | 480 | 485 | 1,158,000 | 4,850 |
| 2014-02-21 | 485 | 491 | 481 | 486 | 919,000 | 4,860 |
| 2014-02-20 | 486 | 491 | 477 | 484 | 1,302,000 | 4,840 |
| 2014-02-19 | 487 | 488 | 480 | 484 | 790,000 | 4,840 |
| 2014-02-18 | 475 | 488 | 472 | 487 | 998,000 | 4,870 |
| 2014-02-17 | 468 | 473 | 458 | 473 | 1,308,000 | 4,730 |
| 2014-02-14 | 473 | 477 | 453 | 467 | 1,269,000 | 4,670 |
| 2014-02-13 | 480 | 483 | 469 | 473 | 875,000 | 4,730 |
| 2014-02-12 | 484 | 485 | 478 | 483 | 716,000 | 4,830 |
| 2014-02-10 | 481 | 484 | 470 | 473 | 1,118,000 | 4,730 |
| 2014-02-07 | 459 | 471 | 458 | 469 | 1,527,000 | 4,690 |
| 2014-02-06 | 435 | 453 | 433 | 449 | 1,867,000 | 4,490 |
| 2014-02-05 | 462 | 468 | 425 | 431 | 4,722,000 | 4,310 |
| 2014-02-04 | 459 | 469 | 454 | 455 | 2,016,000 | 4,550 |
| 2014-02-03 | 499 | 500 | 486 | 486 | 1,926,000 | 4,860 |
| 2014-01-31 | 509 | 514 | 501 | 511 | 2,009,000 | 5,110 |
| 2014-01-30 | 502 | 511 | 497 | 502 | 1,657,000 | 5,020 |
| 2014-01-29 | 504 | 522 | 504 | 520 | 1,652,000 | 5,200 |
| 2014-01-28 | 498 | 506 | 496 | 496 | 1,074,000 | 4,960 |
| 2014-01-27 | 499 | 503 | 496 | 499 | 1,903,000 | 4,990 |
| 2014-01-24 | 517 | 520 | 513 | 516 | 1,542,000 | 5,160 |
| 2014-01-23 | 525 | 529 | 520 | 521 | 1,436,000 | 5,210 |
| 2014-01-22 | 527 | 528 | 518 | 524 | 2,118,000 | 5,240 |
| 2014-01-21 | 532 | 534 | 526 | 527 | 1,816,000 | 5,270 |
| 2014-01-20 | 542 | 543 | 530 | 533 | 1,832,000 | 5,330 |
| 2014-01-17 | 543 | 543 | 535 | 539 | 1,503,000 | 5,390 |
| 2014-01-16 | 537 | 546 | 537 | 544 | 3,376,000 | 5,440 |
| 2014-01-15 | 525 | 534 | 525 | 534 | 1,913,000 | 5,340 |
| 2014-01-14 | 517 | 520 | 512 | 518 | 1,878,000 | 5,180 |
| 2014-01-10 | 528 | 532 | 521 | 525 | 2,132,000 | 5,250 |
| 2014-01-09 | 530 | 534 | 526 | 528 | 1,656,000 | 5,280 |
| 2014-01-08 | 526 | 531 | 522 | 530 | 2,480,000 | 5,300 |
| 2014-01-07 | 533 | 537 | 520 | 520 | 4,490,000 | 5,200 |
| 2014-01-06 | 551 | 552 | 536 | 538 | 3,248,000 | 5,380 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
