7242 カヤバ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 370 | 376 | 367 | 368 | 758,000 | 1,840 |
| 2015-12-29 | 365 | 366 | 355 | 366 | 777,000 | 1,830 |
| 2015-12-28 | 355 | 366 | 354 | 362 | 983,000 | 1,810 |
| 2015-12-25 | 358 | 361 | 349 | 354 | 1,828,000 | 1,770 |
| 2015-12-24 | 370 | 371 | 362 | 363 | 1,477,000 | 1,815 |
| 2015-12-22 | 379 | 379 | 370 | 372 | 984,000 | 1,860 |
| 2015-12-21 | 380 | 380 | 374 | 378 | 867,000 | 1,890 |
| 2015-12-18 | 382 | 391 | 379 | 382 | 1,773,000 | 1,910 |
| 2015-12-17 | 390 | 393 | 383 | 384 | 1,115,000 | 1,920 |
| 2015-12-16 | 385 | 388 | 383 | 385 | 704,000 | 1,925 |
| 2015-12-15 | 389 | 393 | 379 | 381 | 872,000 | 1,905 |
| 2015-12-14 | 385 | 393 | 383 | 391 | 872,000 | 1,955 |
| 2015-12-11 | 389 | 396 | 389 | 396 | 1,012,000 | 1,980 |
| 2015-12-10 | 393 | 397 | 386 | 387 | 1,074,000 | 1,935 |
| 2015-12-09 | 397 | 403 | 396 | 401 | 1,339,000 | 2,005 |
| 2015-12-08 | 403 | 403 | 394 | 395 | 1,203,000 | 1,975 |
| 2015-12-07 | 401 | 405 | 397 | 404 | 1,464,000 | 2,020 |
| 2015-12-04 | 400 | 400 | 391 | 393 | 1,085,000 | 1,965 |
| 2015-12-03 | 401 | 403 | 396 | 403 | 837,000 | 2,015 |
| 2015-12-02 | 398 | 403 | 397 | 401 | 993,000 | 2,005 |
| 2015-12-01 | 391 | 396 | 388 | 396 | 696,000 | 1,980 |
| 2015-11-30 | 389 | 394 | 386 | 388 | 740,000 | 1,940 |
| 2015-11-27 | 384 | 389 | 383 | 385 | 875,000 | 1,925 |
| 2015-11-26 | 385 | 387 | 382 | 383 | 538,000 | 1,915 |
| 2015-11-25 | 385 | 385 | 380 | 382 | 628,000 | 1,910 |
| 2015-11-24 | 378 | 386 | 375 | 385 | 772,000 | 1,925 |
| 2015-11-20 | 384 | 384 | 375 | 378 | 831,000 | 1,890 |
| 2015-11-19 | 378 | 386 | 377 | 383 | 978,000 | 1,915 |
| 2015-11-18 | 386 | 387 | 375 | 377 | 852,000 | 1,885 |
| 2015-11-17 | 375 | 387 | 375 | 386 | 1,347,000 | 1,930 |
| 2015-11-16 | 370 | 376 | 368 | 369 | 1,096,000 | 1,845 |
| 2015-11-13 | 380 | 380 | 374 | 379 | 949,000 | 1,895 |
| 2015-11-12 | 383 | 385 | 379 | 383 | 892,000 | 1,915 |
| 2015-11-11 | 380 | 384 | 376 | 384 | 1,212,000 | 1,920 |
| 2015-11-10 | 372 | 380 | 370 | 379 | 1,060,000 | 1,895 |
| 2015-11-09 | 367 | 377 | 366 | 377 | 1,252,000 | 1,885 |
| 2015-11-06 | 359 | 365 | 359 | 363 | 975,000 | 1,815 |
| 2015-11-05 | 361 | 362 | 356 | 358 | 689,000 | 1,790 |
| 2015-11-04 | 363 | 363 | 357 | 360 | 1,261,000 | 1,800 |
| 2015-11-02 | 343 | 364 | 342 | 359 | 2,822,000 | 1,795 |
| 2015-10-30 | 345 | 347 | 338 | 347 | 1,070,000 | 1,735 |
| 2015-10-29 | 352 | 353 | 343 | 346 | 757,000 | 1,730 |
| 2015-10-28 | 351 | 352 | 343 | 347 | 1,077,000 | 1,735 |
| 2015-10-27 | 362 | 365 | 350 | 351 | 1,071,000 | 1,755 |
| 2015-10-26 | 358 | 364 | 355 | 355 | 754,000 | 1,775 |
| 2015-10-23 | 347 | 355 | 347 | 353 | 1,259,000 | 1,765 |
| 2015-10-22 | 341 | 349 | 341 | 345 | 1,167,000 | 1,725 |
| 2015-10-21 | 337 | 346 | 335 | 342 | 1,213,000 | 1,710 |
| 2015-10-20 | 337 | 337 | 332 | 335 | 1,061,000 | 1,675 |
| 2015-10-19 | 345 | 345 | 334 | 337 | 1,179,000 | 1,685 |
| 2015-10-16 | 348 | 354 | 344 | 348 | 982,000 | 1,740 |
| 2015-10-15 | 339 | 347 | 336 | 345 | 933,000 | 1,725 |
| 2015-10-14 | 346 | 347 | 341 | 344 | 1,267,000 | 1,720 |
| 2015-10-13 | 352 | 357 | 349 | 350 | 1,969,000 | 1,750 |
| 2015-10-09 | 337 | 355 | 337 | 354 | 2,183,000 | 1,770 |
| 2015-10-08 | 329 | 343 | 327 | 337 | 2,823,000 | 1,685 |
| 2015-10-07 | 321 | 327 | 320 | 326 | 2,701,000 | 1,630 |
| 2015-10-06 | 324 | 327 | 317 | 318 | 1,863,000 | 1,590 |
| 2015-10-05 | 312 | 324 | 311 | 318 | 1,897,000 | 1,590 |
| 2015-10-02 | 311 | 311 | 302 | 308 | 2,126,000 | 1,540 |
| 2015-10-01 | 312 | 317 | 307 | 313 | 2,399,000 | 1,565 |
| 2015-09-30 | 311 | 322 | 311 | 315 | 2,006,000 | 1,575 |
| 2015-09-29 | 320 | 321 | 309 | 311 | 1,871,000 | 1,555 |
| 2015-09-28 | 330 | 335 | 328 | 330 | 1,139,000 | 1,650 |
| 2015-09-25 | 335 | 337 | 325 | 331 | 2,482,000 | 1,655 |
| 2015-09-24 | 345 | 346 | 332 | 332 | 2,440,000 | 1,660 |
| 2015-09-18 | 356 | 357 | 345 | 355 | 3,823,000 | 1,775 |
| 2015-09-17 | 367 | 369 | 361 | 364 | 1,341,000 | 1,820 |
| 2015-09-16 | 357 | 366 | 357 | 362 | 1,079,000 | 1,810 |
| 2015-09-15 | 352 | 361 | 351 | 354 | 1,188,000 | 1,770 |
| 2015-09-14 | 353 | 355 | 345 | 347 | 1,093,000 | 1,735 |
| 2015-09-11 | 354 | 358 | 351 | 352 | 1,132,000 | 1,760 |
| 2015-09-10 | 353 | 362 | 352 | 359 | 990,000 | 1,795 |
| 2015-09-09 | 353 | 361 | 351 | 358 | 1,152,000 | 1,790 |
| 2015-09-08 | 339 | 349 | 338 | 343 | 1,109,000 | 1,715 |
| 2015-09-07 | 338 | 343 | 332 | 339 | 1,040,000 | 1,695 |
| 2015-09-04 | 349 | 349 | 331 | 341 | 2,113,000 | 1,705 |
| 2015-09-03 | 343 | 350 | 340 | 347 | 1,688,000 | 1,735 |
| 2015-09-02 | 339 | 345 | 338 | 340 | 1,390,000 | 1,700 |
| 2015-09-01 | 355 | 355 | 343 | 344 | 1,331,000 | 1,720 |
| 2015-08-31 | 365 | 365 | 353 | 358 | 1,615,000 | 1,790 |
| 2015-08-28 | 361 | 366 | 355 | 364 | 2,611,000 | 1,820 |
| 2015-08-27 | 358 | 361 | 348 | 350 | 1,837,000 | 1,750 |
| 2015-08-26 | 347 | 355 | 342 | 350 | 1,954,000 | 1,750 |
| 2015-08-25 | 342 | 363 | 338 | 345 | 2,072,000 | 1,725 |
| 2015-08-24 | 385 | 385 | 360 | 361 | 2,885,000 | 1,805 |
| 2015-08-21 | 395 | 398 | 391 | 393 | 1,102,000 | 1,965 |
| 2015-08-20 | 411 | 413 | 405 | 406 | 813,000 | 2,030 |
| 2015-08-19 | 417 | 420 | 414 | 415 | 712,000 | 2,075 |
| 2015-08-18 | 422 | 424 | 418 | 421 | 610,000 | 2,105 |
| 2015-08-17 | 418 | 425 | 417 | 422 | 899,000 | 2,110 |
| 2015-08-14 | 417 | 419 | 415 | 417 | 657,000 | 2,085 |
| 2015-08-13 | 417 | 421 | 415 | 419 | 801,000 | 2,095 |
| 2015-08-12 | 423 | 427 | 421 | 421 | 799,000 | 2,105 |
| 2015-08-11 | 423 | 427 | 422 | 425 | 1,148,000 | 2,125 |
| 2015-08-10 | 419 | 424 | 413 | 422 | 1,105,000 | 2,110 |
| 2015-08-07 | 419 | 426 | 419 | 422 | 873,000 | 2,110 |
| 2015-08-06 | 420 | 427 | 420 | 423 | 1,249,000 | 2,115 |
| 2015-08-05 | 415 | 424 | 414 | 418 | 1,078,000 | 2,090 |
| 2015-08-04 | 416 | 419 | 412 | 418 | 943,000 | 2,090 |
| 2015-08-03 | 415 | 419 | 415 | 418 | 965,000 | 2,090 |
| 2015-07-31 | 402 | 426 | 402 | 422 | 2,889,000 | 2,110 |
| 2015-07-30 | 396 | 404 | 395 | 401 | 970,000 | 2,005 |
| 2015-07-29 | 397 | 398 | 389 | 394 | 1,053,000 | 1,970 |
| 2015-07-28 | 394 | 398 | 391 | 396 | 1,174,000 | 1,980 |
| 2015-07-27 | 396 | 399 | 391 | 397 | 1,062,000 | 1,985 |
| 2015-07-24 | 404 | 404 | 397 | 398 | 1,159,000 | 1,990 |
| 2015-07-23 | 406 | 407 | 400 | 401 | 1,049,000 | 2,005 |
| 2015-07-22 | 410 | 411 | 403 | 405 | 1,096,000 | 2,025 |
| 2015-07-21 | 413 | 416 | 411 | 413 | 889,000 | 2,065 |
| 2015-07-17 | 415 | 415 | 409 | 413 | 990,000 | 2,065 |
| 2015-07-16 | 415 | 417 | 409 | 413 | 1,008,000 | 2,065 |
| 2015-07-15 | 415 | 417 | 412 | 416 | 697,000 | 2,080 |
| 2015-07-14 | 415 | 420 | 411 | 413 | 1,334,000 | 2,065 |
| 2015-07-13 | 403 | 410 | 403 | 407 | 619,000 | 2,035 |
| 2015-07-10 | 404 | 406 | 397 | 401 | 1,205,000 | 2,005 |
| 2015-07-09 | 401 | 407 | 389 | 405 | 2,025,000 | 2,025 |
| 2015-07-08 | 420 | 421 | 409 | 409 | 1,916,000 | 2,045 |
| 2015-07-07 | 425 | 427 | 421 | 421 | 734,000 | 2,105 |
| 2015-07-06 | 422 | 423 | 419 | 420 | 1,028,000 | 2,100 |
| 2015-07-03 | 432 | 432 | 424 | 426 | 1,045,000 | 2,130 |
| 2015-07-02 | 429 | 432 | 426 | 431 | 1,056,000 | 2,155 |
| 2015-07-01 | 424 | 429 | 422 | 425 | 1,277,000 | 2,125 |
| 2015-06-30 | 425 | 428 | 422 | 424 | 1,594,000 | 2,120 |
| 2015-06-29 | 430 | 431 | 423 | 424 | 2,133,000 | 2,120 |
| 2015-06-26 | 455 | 455 | 432 | 435 | 4,199,000 | 2,175 |
| 2015-06-25 | 464 | 464 | 453 | 453 | 946,000 | 2,265 |
| 2015-06-24 | 457 | 465 | 456 | 464 | 1,934,000 | 2,320 |
| 2015-06-23 | 448 | 456 | 446 | 455 | 1,459,000 | 2,275 |
| 2015-06-22 | 446 | 450 | 444 | 448 | 1,538,000 | 2,240 |
| 2015-06-19 | 451 | 452 | 445 | 449 | 1,872,000 | 2,245 |
| 2015-06-18 | 451 | 452 | 443 | 452 | 1,627,000 | 2,260 |
| 2015-06-17 | 453 | 456 | 449 | 451 | 1,239,000 | 2,255 |
| 2015-06-16 | 448 | 451 | 445 | 450 | 1,235,000 | 2,250 |
| 2015-06-15 | 452 | 452 | 445 | 448 | 993,000 | 2,240 |
| 2015-06-12 | 457 | 458 | 446 | 450 | 1,702,000 | 2,250 |
| 2015-06-11 | 447 | 452 | 446 | 451 | 776,000 | 2,255 |
| 2015-06-10 | 448 | 449 | 444 | 446 | 1,159,000 | 2,230 |
| 2015-06-09 | 448 | 451 | 443 | 444 | 1,370,000 | 2,220 |
| 2015-06-08 | 453 | 454 | 449 | 453 | 760,000 | 2,265 |
| 2015-06-05 | 459 | 460 | 450 | 453 | 1,729,000 | 2,265 |
| 2015-06-04 | 458 | 462 | 457 | 461 | 1,173,000 | 2,305 |
| 2015-06-03 | 455 | 460 | 455 | 459 | 975,000 | 2,295 |
| 2015-06-02 | 459 | 462 | 457 | 459 | 722,000 | 2,295 |
| 2015-06-01 | 459 | 460 | 455 | 457 | 1,298,000 | 2,285 |
| 2015-05-29 | 459 | 462 | 457 | 459 | 849,000 | 2,295 |
| 2015-05-28 | 463 | 467 | 459 | 462 | 901,000 | 2,310 |
| 2015-05-27 | 457 | 462 | 456 | 459 | 780,000 | 2,295 |
| 2015-05-26 | 462 | 463 | 458 | 460 | 517,000 | 2,300 |
| 2015-05-25 | 457 | 464 | 457 | 461 | 1,061,000 | 2,305 |
| 2015-05-22 | 451 | 457 | 451 | 456 | 731,000 | 2,280 |
| 2015-05-21 | 451 | 456 | 450 | 451 | 1,223,000 | 2,255 |
| 2015-05-20 | 447 | 449 | 444 | 448 | 913,000 | 2,240 |
| 2015-05-19 | 446 | 447 | 442 | 442 | 885,000 | 2,210 |
| 2015-05-18 | 440 | 446 | 440 | 446 | 1,004,000 | 2,230 |
| 2015-05-15 | 442 | 443 | 437 | 439 | 1,054,000 | 2,195 |
| 2015-05-14 | 442 | 443 | 440 | 441 | 678,000 | 2,205 |
| 2015-05-13 | 443 | 445 | 439 | 443 | 920,000 | 2,215 |
| 2015-05-12 | 440 | 443 | 437 | 442 | 1,188,000 | 2,210 |
| 2015-05-11 | 456 | 463 | 438 | 441 | 4,053,000 | 2,205 |
| 2015-05-08 | 462 | 471 | 457 | 470 | 1,273,000 | 2,350 |
| 2015-05-07 | 452 | 466 | 451 | 462 | 1,536,000 | 2,310 |
| 2015-05-01 | 451 | 457 | 449 | 450 | 1,185,000 | 2,250 |
| 2015-04-30 | 461 | 463 | 449 | 456 | 2,150,000 | 2,280 |
| 2015-04-28 | 464 | 468 | 461 | 467 | 907,000 | 2,335 |
| 2015-04-27 | 464 | 465 | 460 | 465 | 623,000 | 2,325 |
| 2015-04-24 | 462 | 466 | 460 | 462 | 826,000 | 2,310 |
| 2015-04-23 | 464 | 468 | 460 | 462 | 588,000 | 2,310 |
| 2015-04-22 | 462 | 468 | 462 | 464 | 772,000 | 2,320 |
| 2015-04-21 | 458 | 464 | 456 | 464 | 1,025,000 | 2,320 |
| 2015-04-20 | 450 | 459 | 447 | 452 | 880,000 | 2,260 |
| 2015-04-17 | 459 | 463 | 456 | 456 | 1,121,000 | 2,280 |
| 2015-04-16 | 453 | 461 | 451 | 459 | 1,039,000 | 2,295 |
| 2015-04-15 | 452 | 455 | 451 | 452 | 579,000 | 2,260 |
| 2015-04-14 | 443 | 454 | 443 | 454 | 970,000 | 2,270 |
| 2015-04-13 | 444 | 446 | 440 | 444 | 676,000 | 2,220 |
| 2015-04-10 | 442 | 444 | 439 | 444 | 809,000 | 2,220 |
| 2015-04-09 | 448 | 448 | 441 | 442 | 860,000 | 2,210 |
| 2015-04-08 | 444 | 448 | 443 | 447 | 641,000 | 2,235 |
| 2015-04-07 | 441 | 445 | 439 | 441 | 962,000 | 2,205 |
| 2015-04-06 | 446 | 446 | 437 | 440 | 943,000 | 2,200 |
| 2015-04-03 | 445 | 448 | 442 | 446 | 738,000 | 2,230 |
| 2015-04-02 | 440 | 448 | 439 | 445 | 918,000 | 2,225 |
| 2015-04-01 | 441 | 442 | 434 | 436 | 1,571,000 | 2,180 |
| 2015-03-31 | 445 | 448 | 439 | 440 | 983,000 | 2,200 |
| 2015-03-30 | 444 | 444 | 437 | 440 | 1,151,000 | 2,200 |
| 2015-03-27 | 453 | 453 | 440 | 444 | 2,339,000 | 2,220 |
| 2015-03-26 | 464 | 464 | 459 | 462 | 938,000 | 2,310 |
| 2015-03-25 | 462 | 463 | 459 | 463 | 788,000 | 2,315 |
| 2015-03-24 | 461 | 464 | 460 | 460 | 1,463,000 | 2,300 |
| 2015-03-23 | 471 | 472 | 463 | 465 | 1,464,000 | 2,325 |
| 2015-03-20 | 475 | 475 | 464 | 468 | 1,397,000 | 2,340 |
| 2015-03-19 | 479 | 479 | 469 | 475 | 1,149,000 | 2,375 |
| 2015-03-18 | 480 | 480 | 472 | 477 | 1,014,000 | 2,385 |
| 2015-03-17 | 484 | 484 | 479 | 480 | 844,000 | 2,400 |
| 2015-03-16 | 486 | 486 | 479 | 481 | 953,000 | 2,405 |
| 2015-03-13 | 488 | 492 | 484 | 488 | 1,548,000 | 2,440 |
| 2015-03-12 | 478 | 483 | 477 | 483 | 739,000 | 2,415 |
| 2015-03-11 | 476 | 481 | 474 | 477 | 654,000 | 2,385 |
| 2015-03-10 | 479 | 483 | 477 | 480 | 901,000 | 2,400 |
| 2015-03-09 | 478 | 479 | 473 | 477 | 976,000 | 2,385 |
| 2015-03-06 | 473 | 479 | 473 | 478 | 874,000 | 2,390 |
| 2015-03-05 | 470 | 473 | 468 | 472 | 476,000 | 2,360 |
| 2015-03-04 | 472 | 473 | 465 | 470 | 1,050,000 | 2,350 |
| 2015-03-03 | 474 | 474 | 465 | 468 | 1,110,000 | 2,340 |
| 2015-03-02 | 464 | 475 | 464 | 474 | 1,777,000 | 2,370 |
| 2015-02-27 | 461 | 466 | 456 | 461 | 1,960,000 | 2,305 |
| 2015-02-26 | 455 | 463 | 455 | 459 | 1,255,000 | 2,295 |
| 2015-02-25 | 451 | 456 | 445 | 454 | 2,565,000 | 2,270 |
| 2015-02-24 | 454 | 456 | 449 | 451 | 1,818,000 | 2,255 |
| 2015-02-23 | 458 | 461 | 449 | 452 | 1,443,000 | 2,260 |
| 2015-02-20 | 459 | 459 | 453 | 455 | 1,512,000 | 2,275 |
| 2015-02-19 | 450 | 457 | 448 | 455 | 1,628,000 | 2,275 |
| 2015-02-18 | 449 | 452 | 446 | 449 | 1,986,000 | 2,245 |
| 2015-02-17 | 446 | 448 | 441 | 443 | 1,466,000 | 2,215 |
| 2015-02-16 | 443 | 448 | 443 | 444 | 1,336,000 | 2,220 |
| 2015-02-13 | 441 | 443 | 438 | 440 | 2,532,000 | 2,200 |
| 2015-02-12 | 446 | 450 | 436 | 438 | 1,859,000 | 2,190 |
| 2015-02-10 | 441 | 444 | 438 | 440 | 1,710,000 | 2,200 |
| 2015-02-09 | 442 | 444 | 436 | 442 | 2,167,000 | 2,210 |
| 2015-02-06 | 433 | 439 | 432 | 434 | 1,952,000 | 2,170 |
| 2015-02-05 | 437 | 438 | 426 | 427 | 2,487,000 | 2,135 |
| 2015-02-04 | 439 | 444 | 432 | 436 | 2,338,000 | 2,180 |
| 2015-02-03 | 448 | 448 | 428 | 432 | 4,238,000 | 2,160 |
| 2015-02-02 | 470 | 478 | 464 | 472 | 1,419,000 | 2,360 |
| 2015-01-30 | 480 | 481 | 468 | 471 | 1,846,000 | 2,355 |
| 2015-01-29 | 494 | 494 | 475 | 476 | 2,191,000 | 2,380 |
| 2015-01-28 | 490 | 495 | 489 | 495 | 723,000 | 2,475 |
| 2015-01-27 | 495 | 497 | 492 | 497 | 425,000 | 2,485 |
| 2015-01-26 | 491 | 493 | 484 | 492 | 501,000 | 2,460 |
| 2015-01-23 | 485 | 493 | 482 | 491 | 503,000 | 2,455 |
| 2015-01-22 | 478 | 479 | 473 | 477 | 284,000 | 2,385 |
| 2015-01-21 | 488 | 488 | 476 | 478 | 579,000 | 2,390 |
| 2015-01-20 | 483 | 488 | 481 | 488 | 502,000 | 2,440 |
| 2015-01-19 | 477 | 483 | 471 | 481 | 492,000 | 2,405 |
| 2015-01-16 | 475 | 476 | 466 | 474 | 619,000 | 2,370 |
| 2015-01-15 | 477 | 485 | 474 | 482 | 488,000 | 2,410 |
| 2015-01-14 | 486 | 489 | 475 | 478 | 988,000 | 2,390 |
| 2015-01-13 | 492 | 496 | 482 | 492 | 556,000 | 2,460 |
| 2015-01-09 | 504 | 507 | 497 | 500 | 516,000 | 2,500 |
| 2015-01-08 | 504 | 508 | 502 | 504 | 556,000 | 2,520 |
| 2015-01-07 | 497 | 503 | 493 | 499 | 527,000 | 2,495 |
| 2015-01-06 | 503 | 504 | 498 | 499 | 810,000 | 2,495 |
| 2015-01-05 | 513 | 519 | 508 | 515 | 596,000 | 2,575 |
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