1. HOME >
  2. 株価時系列 >
  3. 7242 >
  4. 2016年

7242 カヤバ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30560569559567848,0002,835
2016-12-295655685615661,007,0002,830
2016-12-28566571562569941,0002,845
2016-12-275535655505651,181,0002,825
2016-12-26567570554554895,0002,770
2016-12-225505625485591,687,0002,795
2016-12-21553553544544486,0002,720
2016-12-20549552545549511,0002,745
2016-12-19549552545550720,0002,750
2016-12-165455555445511,610,0002,755
2016-12-15537545537540718,0002,700
2016-12-14540540531533445,0002,665
2016-12-13526540523538811,0002,690
2016-12-12546548531536830,0002,680
2016-12-09545549542546958,0002,730
2016-12-08538544537544998,0002,720
2016-12-07535539533536638,0002,680
2016-12-065295345265331,436,0002,665
2016-12-05521526520523697,0002,615
2016-12-025265295235281,082,0002,640
2016-12-015255305225251,715,0002,625
2016-11-305155205145201,044,0002,600
2016-11-29513513511513481,0002,565
2016-11-28517518510517650,0002,585
2016-11-255085215085171,217,0002,585
2016-11-24508510503506922,0002,530
2016-11-22510512506508704,0002,540
2016-11-21522525512514792,0002,570
2016-11-185115205115201,545,0002,600
2016-11-17501509499506796,0002,530
2016-11-16502508501505785,0002,525
2016-11-15502508499503996,0002,515
2016-11-144895014884981,170,0002,490
2016-11-114764904764892,019,0002,445
2016-11-104724754634721,305,0002,360
2016-11-094774834344401,718,0002,200
2016-11-084814844694751,093,0002,375
2016-11-07463470463464504,0002,320
2016-11-04463463455463749,0002,315
2016-11-02476476470471551,0002,355
2016-11-01481481475477558,0002,385
2016-10-31476482474481631,0002,405
2016-10-284704814674791,172,0002,395
2016-10-27469471464467636,0002,335
2016-10-26474476468469803,0002,345
2016-10-254764794734771,062,0002,385
2016-10-24473478471477417,0002,385
2016-10-21478478474475514,0002,375
2016-10-20471477471477758,0002,385
2016-10-19474478464476908,0002,380
2016-10-18474480474476997,0002,380
2016-10-174734804694781,141,0002,390
2016-10-144684774664731,461,0002,365
2016-10-134614684604671,060,0002,335
2016-10-12457462454456813,0002,280
2016-10-11465470462464573,0002,320
2016-10-07464467460466639,0002,330
2016-10-064734744644651,094,0002,325
2016-10-054564714564681,757,0002,340
2016-10-044534584484521,260,0002,260
2016-10-03451452442445977,0002,225
2016-09-304454514374491,080,0002,245
2016-09-294474554444521,271,0002,260
2016-09-28443445440444815,0002,220
2016-09-274424504374501,243,0002,250
2016-09-26441446440444848,0002,220
2016-09-23435441429441718,0002,205
2016-09-21422434415433742,0002,165
2016-09-20417429416421836,0002,105
2016-09-164204244154191,022,0002,095
2016-09-15418423412414996,0002,070
2016-09-14428428415416944,0002,080
2016-09-13437437429431420,0002,155
2016-09-12437438428436742,0002,180
2016-09-094424474404421,313,0002,210
2016-09-08442443439441680,0002,205
2016-09-07430442427442899,0002,210
2016-09-06433437431435550,0002,175
2016-09-05439440434437506,0002,185
2016-09-024354374304361,163,0002,180
2016-09-014234354194341,339,0002,170
2016-08-31417420415420753,0002,100
2016-08-30404415402415624,0002,075
2016-08-29404406400403833,0002,015
2016-08-26397398391396475,0001,980
2016-08-25401402393397633,0001,985
2016-08-24404407400402539,0002,010
2016-08-23401402395399775,0001,995
2016-08-22416416403405733,0002,025
2016-08-194064174064141,049,0002,070
2016-08-18398407398403823,0002,015
2016-08-173884053884031,039,0002,015
2016-08-16389393386387616,0001,935
2016-08-15388393387391427,0001,955
2016-08-123943963833951,026,0001,975
2016-08-10398398389393794,0001,965
2016-08-093944033884021,658,0002,010
2016-08-083794003783942,997,0001,970
2016-08-05362366354356921,0001,780
2016-08-043423603423561,134,0001,780
2016-08-03348348340340710,0001,700
2016-08-02363363353353608,0001,765
2016-08-01362370359366639,0001,830
2016-07-29365370358369763,0001,845
2016-07-28360369356362787,0001,810
2016-07-273533663523651,267,0001,825
2016-07-26352357346349662,0001,745
2016-07-25361367359360767,0001,800
2016-07-22355360350359983,0001,795
2016-07-213653773593631,116,0001,815
2016-07-20353360352359853,0001,795
2016-07-193623663563591,644,0001,795
2016-07-153533743513681,419,0001,840
2016-07-143543563463481,018,0001,740
2016-07-133563623493511,127,0001,755
2016-07-12335352335349992,0001,745
2016-07-113253303253281,091,0001,640
2016-07-08327332318319602,0001,595
2016-07-07319326318324989,0001,620
2016-07-06315318308317821,0001,585
2016-07-05325329321323760,0001,615
2016-07-04334334325329849,0001,645
2016-07-01335341327337999,0001,685
2016-06-303303343253291,403,0001,645
2016-06-29321329317325778,0001,625
2016-06-28323323308321999,0001,605
2016-06-273443443183241,059,0001,620
2016-06-24377377339341940,0001,705
2016-06-23363373363373334,0001,865
2016-06-22364365359361371,0001,805
2016-06-21358370357368485,0001,840
2016-06-20355365355363576,0001,815
2016-06-173403543403541,623,0001,770
2016-06-16342344335335669,0001,675
2016-06-15337349337344548,0001,720
2016-06-14351354340343955,0001,715
2016-06-13363363352352566,0001,760
2016-06-10370371364371901,0001,855
2016-06-09379379370374544,0001,870
2016-06-08381382375381449,0001,905
2016-06-07379384378382505,0001,910
2016-06-06368379366377699,0001,885
2016-06-03372378371378661,0001,890
2016-06-02377377370374818,0001,870
2016-06-01382387380384609,0001,920
2016-05-31379389377389709,0001,945
2016-05-30375380374379463,0001,895
2016-05-27375375370373337,0001,865
2016-05-26372376371374307,0001,870
2016-05-25370370364368620,0001,840
2016-05-24370370363364573,0001,820
2016-05-23371372363370664,0001,850
2016-05-20364377361375834,0001,875
2016-05-19361370361366932,0001,830
2016-05-18354360353356861,0001,780
2016-05-17358360354359577,0001,795
2016-05-16355361352354516,0001,770
2016-05-13361361350356912,0001,780
2016-05-123443603403591,303,0001,795
2016-05-113683683393462,266,0001,730
2016-05-103753773663701,133,0001,850
2016-05-09368372365372742,0001,860
2016-05-06364370358368930,0001,840
2016-05-023683703523561,213,0001,780
2016-04-283823873723722,159,0001,860
2016-04-273723803643793,022,0001,895
2016-04-26348352344348616,0001,740
2016-04-25356356350352448,0001,760
2016-04-22343352339352552,0001,760
2016-04-21342348340345897,0001,725
2016-04-20341342335337798,0001,685
2016-04-19333343331337611,0001,685
2016-04-18326333325326753,0001,630
2016-04-15339344338342655,0001,710
2016-04-14335346334346998,0001,730
2016-04-13320332320330707,0001,650
2016-04-12313320313316723,0001,580
2016-04-11311316303313704,0001,565
2016-04-08303320300316814,0001,580
2016-04-073013132993101,278,0001,550
2016-04-06301306298303954,0001,515
2016-04-05312314302303850,0001,515
2016-04-04318321311316686,0001,580
2016-04-013333333173191,007,0001,595
2016-03-31324337324333946,0001,665
2016-03-30333333321323414,0001,615
2016-03-29327335324334849,0001,670
2016-03-283283353233341,079,0001,670
2016-03-25323327315324788,0001,620
2016-03-24326326321324477,0001,620
2016-03-23332334325326653,0001,630
2016-03-22335337329331466,0001,655
2016-03-18329333322328980,0001,640
2016-03-17332336325329587,0001,645
2016-03-16325331324329779,0001,645
2016-03-15332334327329756,0001,645
2016-03-14329336328332865,0001,660
2016-03-113173263133241,550,0001,620
2016-03-10311316309315588,0001,575
2016-03-09309313303306565,0001,530
2016-03-08322326312317861,0001,585
2016-03-07323327319321929,0001,605
2016-03-043083243073221,219,0001,610
2016-03-03299308299306714,0001,530
2016-03-022923012923001,089,0001,500
2016-03-01288289281284900,0001,420
2016-02-293013032902901,163,0001,450
2016-02-262942982902951,088,0001,475
2016-02-252922962872941,224,0001,470
2016-02-242892952842901,168,0001,450
2016-02-23295299290292564,0001,460
2016-02-22290300288294402,0001,470
2016-02-19297299290293563,0001,465
2016-02-18301305295301736,0001,505
2016-02-172902982872941,216,0001,470
2016-02-162772952752901,569,0001,450
2016-02-152782792712771,540,0001,385
2016-02-122692762632641,399,0001,320
2016-02-102872942752811,510,0001,405
2016-02-092922972862871,420,0001,435
2016-02-08297305292303914,0001,515
2016-02-052973022933001,289,0001,500
2016-02-043013032962991,095,0001,495
2016-02-033103113013012,622,0001,505
2016-02-023353453303391,188,0001,695
2016-02-01349354346351902,0001,755
2016-01-29331349327343979,0001,715
2016-01-28335335326329722,0001,645
2016-01-273283363253361,041,0001,680
2016-01-26328328320320641,0001,600
2016-01-25334334323332923,0001,660
2016-01-223163273123261,004,0001,630
2016-01-21310319300301870,0001,505
2016-01-203253263083101,009,0001,550
2016-01-19318332318327606,0001,635
2016-01-18318327316324498,0001,620
2016-01-15338343326329932,0001,645
2016-01-14329333326330918,0001,650
2016-01-13338346337341633,0001,705
2016-01-12341343329332880,0001,660
2016-01-083443503413451,053,0001,725
2016-01-07357359347348847,0001,740
2016-01-063603663573611,134,0001,805
2016-01-05360368356362967,0001,810
2016-01-04360369358361848,0001,805

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