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 |
|---|---|---|---|---|---|---|
| 2016-12-30 | 560 | 569 | 559 | 567 | 848,000 | 5,670 |
| 2016-12-29 | 565 | 568 | 561 | 566 | 1,007,000 | 5,660 |
| 2016-12-28 | 566 | 571 | 562 | 569 | 941,000 | 5,690 |
| 2016-12-27 | 553 | 565 | 550 | 565 | 1,181,000 | 5,650 |
| 2016-12-26 | 567 | 570 | 554 | 554 | 895,000 | 5,540 |
| 2016-12-22 | 550 | 562 | 548 | 559 | 1,687,000 | 5,590 |
| 2016-12-21 | 553 | 553 | 544 | 544 | 486,000 | 5,440 |
| 2016-12-20 | 549 | 552 | 545 | 549 | 511,000 | 5,490 |
| 2016-12-19 | 549 | 552 | 545 | 550 | 720,000 | 5,500 |
| 2016-12-16 | 545 | 555 | 544 | 551 | 1,610,000 | 5,510 |
| 2016-12-15 | 537 | 545 | 537 | 540 | 718,000 | 5,400 |
| 2016-12-14 | 540 | 540 | 531 | 533 | 445,000 | 5,330 |
| 2016-12-13 | 526 | 540 | 523 | 538 | 811,000 | 5,380 |
| 2016-12-12 | 546 | 548 | 531 | 536 | 830,000 | 5,360 |
| 2016-12-09 | 545 | 549 | 542 | 546 | 958,000 | 5,460 |
| 2016-12-08 | 538 | 544 | 537 | 544 | 998,000 | 5,440 |
| 2016-12-07 | 535 | 539 | 533 | 536 | 638,000 | 5,360 |
| 2016-12-06 | 529 | 534 | 526 | 533 | 1,436,000 | 5,330 |
| 2016-12-05 | 521 | 526 | 520 | 523 | 697,000 | 5,230 |
| 2016-12-02 | 526 | 529 | 523 | 528 | 1,082,000 | 5,280 |
| 2016-12-01 | 525 | 530 | 522 | 525 | 1,715,000 | 5,250 |
| 2016-11-30 | 515 | 520 | 514 | 520 | 1,044,000 | 5,200 |
| 2016-11-29 | 513 | 513 | 511 | 513 | 481,000 | 5,130 |
| 2016-11-28 | 517 | 518 | 510 | 517 | 650,000 | 5,170 |
| 2016-11-25 | 508 | 521 | 508 | 517 | 1,217,000 | 5,170 |
| 2016-11-24 | 508 | 510 | 503 | 506 | 922,000 | 5,060 |
| 2016-11-22 | 510 | 512 | 506 | 508 | 704,000 | 5,080 |
| 2016-11-21 | 522 | 525 | 512 | 514 | 792,000 | 5,140 |
| 2016-11-18 | 511 | 520 | 511 | 520 | 1,545,000 | 5,200 |
| 2016-11-17 | 501 | 509 | 499 | 506 | 796,000 | 5,060 |
| 2016-11-16 | 502 | 508 | 501 | 505 | 785,000 | 5,050 |
| 2016-11-15 | 502 | 508 | 499 | 503 | 996,000 | 5,030 |
| 2016-11-14 | 489 | 501 | 488 | 498 | 1,170,000 | 4,980 |
| 2016-11-11 | 476 | 490 | 476 | 489 | 2,019,000 | 4,890 |
| 2016-11-10 | 472 | 475 | 463 | 472 | 1,305,000 | 4,720 |
| 2016-11-09 | 477 | 483 | 434 | 440 | 1,718,000 | 4,400 |
| 2016-11-08 | 481 | 484 | 469 | 475 | 1,093,000 | 4,750 |
| 2016-11-07 | 463 | 470 | 463 | 464 | 504,000 | 4,640 |
| 2016-11-04 | 463 | 463 | 455 | 463 | 749,000 | 4,630 |
| 2016-11-02 | 476 | 476 | 470 | 471 | 551,000 | 4,710 |
| 2016-11-01 | 481 | 481 | 475 | 477 | 558,000 | 4,770 |
| 2016-10-31 | 476 | 482 | 474 | 481 | 631,000 | 4,810 |
| 2016-10-28 | 470 | 481 | 467 | 479 | 1,172,000 | 4,790 |
| 2016-10-27 | 469 | 471 | 464 | 467 | 636,000 | 4,670 |
| 2016-10-26 | 474 | 476 | 468 | 469 | 803,000 | 4,690 |
| 2016-10-25 | 476 | 479 | 473 | 477 | 1,062,000 | 4,770 |
| 2016-10-24 | 473 | 478 | 471 | 477 | 417,000 | 4,770 |
| 2016-10-21 | 478 | 478 | 474 | 475 | 514,000 | 4,750 |
| 2016-10-20 | 471 | 477 | 471 | 477 | 758,000 | 4,770 |
| 2016-10-19 | 474 | 478 | 464 | 476 | 908,000 | 4,760 |
| 2016-10-18 | 474 | 480 | 474 | 476 | 997,000 | 4,760 |
| 2016-10-17 | 473 | 480 | 469 | 478 | 1,141,000 | 4,780 |
| 2016-10-14 | 468 | 477 | 466 | 473 | 1,461,000 | 4,730 |
| 2016-10-13 | 461 | 468 | 460 | 467 | 1,060,000 | 4,670 |
| 2016-10-12 | 457 | 462 | 454 | 456 | 813,000 | 4,560 |
| 2016-10-11 | 465 | 470 | 462 | 464 | 573,000 | 4,640 |
| 2016-10-07 | 464 | 467 | 460 | 466 | 639,000 | 4,660 |
| 2016-10-06 | 473 | 474 | 464 | 465 | 1,094,000 | 4,650 |
| 2016-10-05 | 456 | 471 | 456 | 468 | 1,757,000 | 4,680 |
| 2016-10-04 | 453 | 458 | 448 | 452 | 1,260,000 | 4,520 |
| 2016-10-03 | 451 | 452 | 442 | 445 | 977,000 | 4,450 |
| 2016-09-30 | 445 | 451 | 437 | 449 | 1,080,000 | 4,490 |
| 2016-09-29 | 447 | 455 | 444 | 452 | 1,271,000 | 4,520 |
| 2016-09-28 | 443 | 445 | 440 | 444 | 815,000 | 4,440 |
| 2016-09-27 | 442 | 450 | 437 | 450 | 1,243,000 | 4,500 |
| 2016-09-26 | 441 | 446 | 440 | 444 | 848,000 | 4,440 |
| 2016-09-23 | 435 | 441 | 429 | 441 | 718,000 | 4,410 |
| 2016-09-21 | 422 | 434 | 415 | 433 | 742,000 | 4,330 |
| 2016-09-20 | 417 | 429 | 416 | 421 | 836,000 | 4,210 |
| 2016-09-16 | 420 | 424 | 415 | 419 | 1,022,000 | 4,190 |
| 2016-09-15 | 418 | 423 | 412 | 414 | 996,000 | 4,140 |
| 2016-09-14 | 428 | 428 | 415 | 416 | 944,000 | 4,160 |
| 2016-09-13 | 437 | 437 | 429 | 431 | 420,000 | 4,310 |
| 2016-09-12 | 437 | 438 | 428 | 436 | 742,000 | 4,360 |
| 2016-09-09 | 442 | 447 | 440 | 442 | 1,313,000 | 4,420 |
| 2016-09-08 | 442 | 443 | 439 | 441 | 680,000 | 4,410 |
| 2016-09-07 | 430 | 442 | 427 | 442 | 899,000 | 4,420 |
| 2016-09-06 | 433 | 437 | 431 | 435 | 550,000 | 4,350 |
| 2016-09-05 | 439 | 440 | 434 | 437 | 506,000 | 4,370 |
| 2016-09-02 | 435 | 437 | 430 | 436 | 1,163,000 | 4,360 |
| 2016-09-01 | 423 | 435 | 419 | 434 | 1,339,000 | 4,340 |
| 2016-08-31 | 417 | 420 | 415 | 420 | 753,000 | 4,200 |
| 2016-08-30 | 404 | 415 | 402 | 415 | 624,000 | 4,150 |
| 2016-08-29 | 404 | 406 | 400 | 403 | 833,000 | 4,030 |
| 2016-08-26 | 397 | 398 | 391 | 396 | 475,000 | 3,960 |
| 2016-08-25 | 401 | 402 | 393 | 397 | 633,000 | 3,970 |
| 2016-08-24 | 404 | 407 | 400 | 402 | 539,000 | 4,020 |
| 2016-08-23 | 401 | 402 | 395 | 399 | 775,000 | 3,990 |
| 2016-08-22 | 416 | 416 | 403 | 405 | 733,000 | 4,050 |
| 2016-08-19 | 406 | 417 | 406 | 414 | 1,049,000 | 4,140 |
| 2016-08-18 | 398 | 407 | 398 | 403 | 823,000 | 4,030 |
| 2016-08-17 | 388 | 405 | 388 | 403 | 1,039,000 | 4,030 |
| 2016-08-16 | 389 | 393 | 386 | 387 | 616,000 | 3,870 |
| 2016-08-15 | 388 | 393 | 387 | 391 | 427,000 | 3,910 |
| 2016-08-12 | 394 | 396 | 383 | 395 | 1,026,000 | 3,950 |
| 2016-08-10 | 398 | 398 | 389 | 393 | 794,000 | 3,930 |
| 2016-08-09 | 394 | 403 | 388 | 402 | 1,658,000 | 4,020 |
| 2016-08-08 | 379 | 400 | 378 | 394 | 2,997,000 | 3,940 |
| 2016-08-05 | 362 | 366 | 354 | 356 | 921,000 | 3,560 |
| 2016-08-04 | 342 | 360 | 342 | 356 | 1,134,000 | 3,560 |
| 2016-08-03 | 348 | 348 | 340 | 340 | 710,000 | 3,400 |
| 2016-08-02 | 363 | 363 | 353 | 353 | 608,000 | 3,530 |
| 2016-08-01 | 362 | 370 | 359 | 366 | 639,000 | 3,660 |
| 2016-07-29 | 365 | 370 | 358 | 369 | 763,000 | 3,690 |
| 2016-07-28 | 360 | 369 | 356 | 362 | 787,000 | 3,620 |
| 2016-07-27 | 353 | 366 | 352 | 365 | 1,267,000 | 3,650 |
| 2016-07-26 | 352 | 357 | 346 | 349 | 662,000 | 3,490 |
| 2016-07-25 | 361 | 367 | 359 | 360 | 767,000 | 3,600 |
| 2016-07-22 | 355 | 360 | 350 | 359 | 983,000 | 3,590 |
| 2016-07-21 | 365 | 377 | 359 | 363 | 1,116,000 | 3,630 |
| 2016-07-20 | 353 | 360 | 352 | 359 | 853,000 | 3,590 |
| 2016-07-19 | 362 | 366 | 356 | 359 | 1,644,000 | 3,590 |
| 2016-07-15 | 353 | 374 | 351 | 368 | 1,419,000 | 3,680 |
| 2016-07-14 | 354 | 356 | 346 | 348 | 1,018,000 | 3,480 |
| 2016-07-13 | 356 | 362 | 349 | 351 | 1,127,000 | 3,510 |
| 2016-07-12 | 335 | 352 | 335 | 349 | 992,000 | 3,490 |
| 2016-07-11 | 325 | 330 | 325 | 328 | 1,091,000 | 3,280 |
| 2016-07-08 | 327 | 332 | 318 | 319 | 602,000 | 3,190 |
| 2016-07-07 | 319 | 326 | 318 | 324 | 989,000 | 3,240 |
| 2016-07-06 | 315 | 318 | 308 | 317 | 821,000 | 3,170 |
| 2016-07-05 | 325 | 329 | 321 | 323 | 760,000 | 3,230 |
| 2016-07-04 | 334 | 334 | 325 | 329 | 849,000 | 3,290 |
| 2016-07-01 | 335 | 341 | 327 | 337 | 999,000 | 3,370 |
| 2016-06-30 | 330 | 334 | 325 | 329 | 1,403,000 | 3,290 |
| 2016-06-29 | 321 | 329 | 317 | 325 | 778,000 | 3,250 |
| 2016-06-28 | 323 | 323 | 308 | 321 | 999,000 | 3,210 |
| 2016-06-27 | 344 | 344 | 318 | 324 | 1,059,000 | 3,240 |
| 2016-06-24 | 377 | 377 | 339 | 341 | 940,000 | 3,410 |
| 2016-06-23 | 363 | 373 | 363 | 373 | 334,000 | 3,730 |
| 2016-06-22 | 364 | 365 | 359 | 361 | 371,000 | 3,610 |
| 2016-06-21 | 358 | 370 | 357 | 368 | 485,000 | 3,680 |
| 2016-06-20 | 355 | 365 | 355 | 363 | 576,000 | 3,630 |
| 2016-06-17 | 340 | 354 | 340 | 354 | 1,623,000 | 3,540 |
| 2016-06-16 | 342 | 344 | 335 | 335 | 669,000 | 3,350 |
| 2016-06-15 | 337 | 349 | 337 | 344 | 548,000 | 3,440 |
| 2016-06-14 | 351 | 354 | 340 | 343 | 955,000 | 3,430 |
| 2016-06-13 | 363 | 363 | 352 | 352 | 566,000 | 3,520 |
| 2016-06-10 | 370 | 371 | 364 | 371 | 901,000 | 3,710 |
| 2016-06-09 | 379 | 379 | 370 | 374 | 544,000 | 3,740 |
| 2016-06-08 | 381 | 382 | 375 | 381 | 449,000 | 3,810 |
| 2016-06-07 | 379 | 384 | 378 | 382 | 505,000 | 3,820 |
| 2016-06-06 | 368 | 379 | 366 | 377 | 699,000 | 3,770 |
| 2016-06-03 | 372 | 378 | 371 | 378 | 661,000 | 3,780 |
| 2016-06-02 | 377 | 377 | 370 | 374 | 818,000 | 3,740 |
| 2016-06-01 | 382 | 387 | 380 | 384 | 609,000 | 3,840 |
| 2016-05-31 | 379 | 389 | 377 | 389 | 709,000 | 3,890 |
| 2016-05-30 | 375 | 380 | 374 | 379 | 463,000 | 3,790 |
| 2016-05-27 | 375 | 375 | 370 | 373 | 337,000 | 3,730 |
| 2016-05-26 | 372 | 376 | 371 | 374 | 307,000 | 3,740 |
| 2016-05-25 | 370 | 370 | 364 | 368 | 620,000 | 3,680 |
| 2016-05-24 | 370 | 370 | 363 | 364 | 573,000 | 3,640 |
| 2016-05-23 | 371 | 372 | 363 | 370 | 664,000 | 3,700 |
| 2016-05-20 | 364 | 377 | 361 | 375 | 834,000 | 3,750 |
| 2016-05-19 | 361 | 370 | 361 | 366 | 932,000 | 3,660 |
| 2016-05-18 | 354 | 360 | 353 | 356 | 861,000 | 3,560 |
| 2016-05-17 | 358 | 360 | 354 | 359 | 577,000 | 3,590 |
| 2016-05-16 | 355 | 361 | 352 | 354 | 516,000 | 3,540 |
| 2016-05-13 | 361 | 361 | 350 | 356 | 912,000 | 3,560 |
| 2016-05-12 | 344 | 360 | 340 | 359 | 1,303,000 | 3,590 |
| 2016-05-11 | 368 | 368 | 339 | 346 | 2,266,000 | 3,460 |
| 2016-05-10 | 375 | 377 | 366 | 370 | 1,133,000 | 3,700 |
| 2016-05-09 | 368 | 372 | 365 | 372 | 742,000 | 3,720 |
| 2016-05-06 | 364 | 370 | 358 | 368 | 930,000 | 3,680 |
| 2016-05-02 | 368 | 370 | 352 | 356 | 1,213,000 | 3,560 |
| 2016-04-28 | 382 | 387 | 372 | 372 | 2,159,000 | 3,720 |
| 2016-04-27 | 372 | 380 | 364 | 379 | 3,022,000 | 3,790 |
| 2016-04-26 | 348 | 352 | 344 | 348 | 616,000 | 3,480 |
| 2016-04-25 | 356 | 356 | 350 | 352 | 448,000 | 3,520 |
| 2016-04-22 | 343 | 352 | 339 | 352 | 552,000 | 3,520 |
| 2016-04-21 | 342 | 348 | 340 | 345 | 897,000 | 3,450 |
| 2016-04-20 | 341 | 342 | 335 | 337 | 798,000 | 3,370 |
| 2016-04-19 | 333 | 343 | 331 | 337 | 611,000 | 3,370 |
| 2016-04-18 | 326 | 333 | 325 | 326 | 753,000 | 3,260 |
| 2016-04-15 | 339 | 344 | 338 | 342 | 655,000 | 3,420 |
| 2016-04-14 | 335 | 346 | 334 | 346 | 998,000 | 3,460 |
| 2016-04-13 | 320 | 332 | 320 | 330 | 707,000 | 3,300 |
| 2016-04-12 | 313 | 320 | 313 | 316 | 723,000 | 3,160 |
| 2016-04-11 | 311 | 316 | 303 | 313 | 704,000 | 3,130 |
| 2016-04-08 | 303 | 320 | 300 | 316 | 814,000 | 3,160 |
| 2016-04-07 | 301 | 313 | 299 | 310 | 1,278,000 | 3,100 |
| 2016-04-06 | 301 | 306 | 298 | 303 | 954,000 | 3,030 |
| 2016-04-05 | 312 | 314 | 302 | 303 | 850,000 | 3,030 |
| 2016-04-04 | 318 | 321 | 311 | 316 | 686,000 | 3,160 |
| 2016-04-01 | 333 | 333 | 317 | 319 | 1,007,000 | 3,190 |
| 2016-03-31 | 324 | 337 | 324 | 333 | 946,000 | 3,330 |
| 2016-03-30 | 333 | 333 | 321 | 323 | 414,000 | 3,230 |
| 2016-03-29 | 327 | 335 | 324 | 334 | 849,000 | 3,340 |
| 2016-03-28 | 328 | 335 | 323 | 334 | 1,079,000 | 3,340 |
| 2016-03-25 | 323 | 327 | 315 | 324 | 788,000 | 3,240 |
| 2016-03-24 | 326 | 326 | 321 | 324 | 477,000 | 3,240 |
| 2016-03-23 | 332 | 334 | 325 | 326 | 653,000 | 3,260 |
| 2016-03-22 | 335 | 337 | 329 | 331 | 466,000 | 3,310 |
| 2016-03-18 | 329 | 333 | 322 | 328 | 980,000 | 3,280 |
| 2016-03-17 | 332 | 336 | 325 | 329 | 587,000 | 3,290 |
| 2016-03-16 | 325 | 331 | 324 | 329 | 779,000 | 3,290 |
| 2016-03-15 | 332 | 334 | 327 | 329 | 756,000 | 3,290 |
| 2016-03-14 | 329 | 336 | 328 | 332 | 865,000 | 3,320 |
| 2016-03-11 | 317 | 326 | 313 | 324 | 1,550,000 | 3,240 |
| 2016-03-10 | 311 | 316 | 309 | 315 | 588,000 | 3,150 |
| 2016-03-09 | 309 | 313 | 303 | 306 | 565,000 | 3,060 |
| 2016-03-08 | 322 | 326 | 312 | 317 | 861,000 | 3,170 |
| 2016-03-07 | 323 | 327 | 319 | 321 | 929,000 | 3,210 |
| 2016-03-04 | 308 | 324 | 307 | 322 | 1,219,000 | 3,220 |
| 2016-03-03 | 299 | 308 | 299 | 306 | 714,000 | 3,060 |
| 2016-03-02 | 292 | 301 | 292 | 300 | 1,089,000 | 3,000 |
| 2016-03-01 | 288 | 289 | 281 | 284 | 900,000 | 2,840 |
| 2016-02-29 | 301 | 303 | 290 | 290 | 1,163,000 | 2,900 |
| 2016-02-26 | 294 | 298 | 290 | 295 | 1,088,000 | 2,950 |
| 2016-02-25 | 292 | 296 | 287 | 294 | 1,224,000 | 2,940 |
| 2016-02-24 | 289 | 295 | 284 | 290 | 1,168,000 | 2,900 |
| 2016-02-23 | 295 | 299 | 290 | 292 | 564,000 | 2,920 |
| 2016-02-22 | 290 | 300 | 288 | 294 | 402,000 | 2,940 |
| 2016-02-19 | 297 | 299 | 290 | 293 | 563,000 | 2,930 |
| 2016-02-18 | 301 | 305 | 295 | 301 | 736,000 | 3,010 |
| 2016-02-17 | 290 | 298 | 287 | 294 | 1,216,000 | 2,940 |
| 2016-02-16 | 277 | 295 | 275 | 290 | 1,569,000 | 2,900 |
| 2016-02-15 | 278 | 279 | 271 | 277 | 1,540,000 | 2,770 |
| 2016-02-12 | 269 | 276 | 263 | 264 | 1,399,000 | 2,640 |
| 2016-02-10 | 287 | 294 | 275 | 281 | 1,510,000 | 2,810 |
| 2016-02-09 | 292 | 297 | 286 | 287 | 1,420,000 | 2,870 |
| 2016-02-08 | 297 | 305 | 292 | 303 | 914,000 | 3,030 |
| 2016-02-05 | 297 | 302 | 293 | 300 | 1,289,000 | 3,000 |
| 2016-02-04 | 301 | 303 | 296 | 299 | 1,095,000 | 2,990 |
| 2016-02-03 | 310 | 311 | 301 | 301 | 2,622,000 | 3,010 |
| 2016-02-02 | 335 | 345 | 330 | 339 | 1,188,000 | 3,390 |
| 2016-02-01 | 349 | 354 | 346 | 351 | 902,000 | 3,510 |
| 2016-01-29 | 331 | 349 | 327 | 343 | 979,000 | 3,430 |
| 2016-01-28 | 335 | 335 | 326 | 329 | 722,000 | 3,290 |
| 2016-01-27 | 328 | 336 | 325 | 336 | 1,041,000 | 3,360 |
| 2016-01-26 | 328 | 328 | 320 | 320 | 641,000 | 3,200 |
| 2016-01-25 | 334 | 334 | 323 | 332 | 923,000 | 3,320 |
| 2016-01-22 | 316 | 327 | 312 | 326 | 1,004,000 | 3,260 |
| 2016-01-21 | 310 | 319 | 300 | 301 | 870,000 | 3,010 |
| 2016-01-20 | 325 | 326 | 308 | 310 | 1,009,000 | 3,100 |
| 2016-01-19 | 318 | 332 | 318 | 327 | 606,000 | 3,270 |
| 2016-01-18 | 318 | 327 | 316 | 324 | 498,000 | 3,240 |
| 2016-01-15 | 338 | 343 | 326 | 329 | 932,000 | 3,290 |
| 2016-01-14 | 329 | 333 | 326 | 330 | 918,000 | 3,300 |
| 2016-01-13 | 338 | 346 | 337 | 341 | 633,000 | 3,410 |
| 2016-01-12 | 341 | 343 | 329 | 332 | 880,000 | 3,320 |
| 2016-01-08 | 344 | 350 | 341 | 345 | 1,053,000 | 3,450 |
| 2016-01-07 | 357 | 359 | 347 | 348 | 847,000 | 3,480 |
| 2016-01-06 | 360 | 366 | 357 | 361 | 1,134,000 | 3,610 |
| 2016-01-05 | 360 | 368 | 356 | 362 | 967,000 | 3,620 |
| 2016-01-04 | 360 | 369 | 358 | 361 | 848,000 | 3,610 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
