1. HOME >
  2. 株価時系列 >
  3. 7242 >
  4. 2017年

7242 カヤバ(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-296,6306,6306,5706,59029,6006,590
2017-12-286,5806,7106,5806,63083,0006,630
2017-12-276,5406,6106,5206,58030,9006,580
2017-12-266,5906,6306,5506,56034,0006,560
2017-12-256,6706,7006,5606,56036,7006,560
2017-12-226,6206,6906,6206,66049,3006,660
2017-12-216,5106,6006,4906,59045,6006,590
2017-12-206,4206,5106,4106,50049,4006,500
2017-12-196,4306,4706,4006,46055,7006,460
2017-12-186,4606,4906,4106,45060,9006,450
2017-12-156,4406,5106,4106,43086,1006,430
2017-12-146,4106,5106,3706,45066,6006,450
2017-12-136,4506,4506,3606,39059,5006,390
2017-12-126,4206,4806,3806,46068,4006,460
2017-12-116,4306,4506,3606,39095,7006,390
2017-12-086,3806,5206,3706,430155,1006,430
2017-12-076,3906,4806,3606,42079,7006,420
2017-12-066,5006,5406,2806,290136,2006,290
2017-12-056,4006,5606,3906,56063,0006,560
2017-12-046,7406,7406,4406,45092,3006,450
2017-12-016,6606,8006,6506,69096,9006,690
2017-11-306,6206,6406,5506,62067,5006,620
2017-11-296,6706,7006,5906,62076,2006,620
2017-11-286,6506,6506,5406,550105,8006,550
2017-11-276,8406,8606,6406,68087,9006,680
2017-11-246,9206,9306,7506,83059,3006,830
2017-11-226,7606,8906,7506,870104,7006,870
2017-11-216,6306,7306,6206,70055,4006,700
2017-11-206,5706,6406,5706,61071,6006,610
2017-11-176,5206,7106,5106,670136,5006,670
2017-11-166,5606,5906,5006,52086,5006,520
2017-11-156,7906,7906,5406,56098,0006,560
2017-11-136,7806,8506,7406,820105,0006,820
2017-11-106,7706,8606,7406,75076,4006,750
2017-11-096,9706,9706,7806,840173,4006,840
2017-11-087,0207,0406,9306,94094,3006,940
2017-11-076,9007,0206,8607,020160,4007,020
2017-11-066,9307,0306,8406,860212,2006,860
2017-11-026,8406,9806,7506,870262,0006,870
2017-11-017,3307,3306,9006,920300,3006,920
2017-10-317,2707,3807,2207,330139,4007,330
2017-10-307,1307,2707,1307,240166,4007,240
2017-10-277,1907,1907,1107,13077,2007,130
2017-10-267,1907,2407,1307,18085,1007,180
2017-10-257,0307,3007,0307,220169,8007,220
2017-10-246,9907,1006,9807,050103,2007,050
2017-10-237,0007,1506,9207,120171,6007,120
2017-10-206,8706,9506,8306,93040,2006,930
2017-10-196,8506,9406,8406,91074,2006,910
2017-10-186,8806,8806,8006,85076,8006,850
2017-10-176,9406,9506,8806,90054,1006,900
2017-10-166,9006,9206,8406,86070,4006,860
2017-10-136,9006,9506,8406,93076,1006,930
2017-10-126,8806,9006,8006,89084,4006,890
2017-10-116,9406,9406,8706,90053,2006,900
2017-10-107,0107,0306,9306,96067,5006,960
2017-10-066,9106,9506,8706,91090,7006,910
2017-10-057,0607,0806,9006,910133,9006,910
2017-10-046,9807,1106,9607,040169,5007,040
2017-10-036,8806,9906,8706,960162,1006,960
2017-10-026,8706,9306,7906,930148,9006,930
2017-09-296,7906,8406,7406,80092,1006,800
2017-09-286,7206,8106,6706,800150,4006,800
2017-09-276,7906,8006,6206,720132,2006,720
2017-09-266796806716751,338,0006,750
2017-09-256856936796831,323,0006,830
2017-09-226766856736792,206,0006,790
2017-09-216576746576732,095,0006,730
2017-09-206346566336552,360,0006,550
2017-09-196326356266351,546,0006,350
2017-09-15625632624629862,0006,290
2017-09-14635637623624799,0006,240
2017-09-136266376266341,330,0006,340
2017-09-12628628616623835,0006,230
2017-09-11626632620622914,0006,220
2017-09-086096276086172,219,0006,170
2017-09-076096146016131,941,0006,130
2017-09-065936085886071,429,0006,070
2017-09-056076146016011,214,0006,010
2017-09-046066106016071,166,0006,070
2017-09-01608611603606901,0006,060
2017-08-31614616609610852,0006,100
2017-08-306106126006091,247,0006,090
2017-08-295936095896041,509,0006,040
2017-08-286116145955961,098,0005,960
2017-08-255916115866071,700,0006,070
2017-08-24587591583588731,0005,880
2017-08-23588589581588948,0005,880
2017-08-225715805645802,154,0005,800
2017-08-215935935775801,582,0005,800
2017-08-185895945825931,032,0005,930
2017-08-175956035925961,042,0005,960
2017-08-16587592583587562,0005,870
2017-08-155895945845901,014,0005,900
2017-08-14585591580585955,0005,850
2017-08-105965965885921,100,0005,920
2017-08-09604605592599969,0005,990
2017-08-086106105986081,605,0006,080
2017-08-076086105936081,556,0006,080
2017-08-046086095996041,234,0006,040
2017-08-036346356056092,027,0006,090
2017-08-026276436236332,453,0006,330
2017-08-016406456136243,018,0006,240
2017-07-316356416236241,726,0006,240
2017-07-286316396216251,745,0006,250
2017-07-276326356266311,059,0006,310
2017-07-266276376226321,726,0006,320
2017-07-256326356246251,318,0006,250
2017-07-24638641632637970,0006,370
2017-07-216486496386481,200,0006,480
2017-07-206286496246482,485,0006,480
2017-07-196226426206322,776,0006,320
2017-07-18609610604608998,0006,080
2017-07-146006156006121,223,0006,120
2017-07-136006025905961,134,0005,960
2017-07-126016065965991,185,0005,990
2017-07-11603610601605949,0006,050
2017-07-106006116006071,502,0006,070
2017-07-075865995815911,015,0005,910
2017-07-06592596589593841,0005,930
2017-07-055845955825951,426,0005,950
2017-07-045915945815831,239,0005,830
2017-07-035785875775821,169,0005,820
2017-06-305605765585751,284,0005,750
2017-06-295525725495691,614,0005,690
2017-06-28546551543545586,0005,450
2017-06-27546550543548786,0005,480
2017-06-26543549542542524,0005,420
2017-06-235455475385381,032,0005,380
2017-06-22547548539540834,0005,400
2017-06-21553555546547847,0005,470
2017-06-205585665575581,349,0005,580
2017-06-195355525335511,223,0005,510
2017-06-165375385315351,534,0005,350
2017-06-155465465345341,494,0005,340
2017-06-145625625495491,428,0005,490
2017-06-135585685565641,505,0005,640
2017-06-12558563557558868,0005,580
2017-06-095665675565591,315,0005,590
2017-06-085685735625631,519,0005,630
2017-06-075565665485651,130,0005,650
2017-06-06562564556558935,0005,580
2017-06-055655665575611,101,0005,610
2017-06-025585705575692,400,0005,690
2017-06-015445515425491,579,0005,490
2017-05-315415475385411,605,0005,410
2017-05-305255435215421,630,0005,420
2017-05-29535535523525641,0005,250
2017-05-265325395295322,133,0005,320
2017-05-255235325215261,970,0005,260
2017-05-24523529521522955,0005,220
2017-05-235185215145151,075,0005,150
2017-05-22514517511516585,0005,160
2017-05-195095155065131,209,0005,130
2017-05-185075135035121,580,0005,120
2017-05-175285285185211,205,0005,210
2017-05-165375375285311,019,0005,310
2017-05-15532533523527949,0005,270
2017-05-125355385285361,748,0005,360
2017-05-115355415325381,968,0005,380
2017-05-105265395105316,252,0005,310
2017-05-095705715465512,562,0005,510
2017-05-085695725605691,628,0005,690
2017-05-025555625525601,126,0005,600
2017-05-015545605525551,291,0005,550
2017-04-285615615485501,824,0005,500
2017-04-275575705575621,769,0005,620
2017-04-265515625515572,291,0005,570
2017-04-255165355165341,782,0005,340
2017-04-245185225125141,123,0005,140
2017-04-215075155055131,578,0005,130
2017-04-204895034884991,601,0004,990
2017-04-194854874774841,560,0004,840
2017-04-18496498488492909,0004,920
2017-04-174914934864901,250,0004,900
2017-04-14507509498498751,0004,980
2017-04-135085084975061,271,0005,060
2017-04-125125185055181,504,0005,180
2017-04-115225265175201,049,0005,200
2017-04-105305345205281,196,0005,280
2017-04-075235315205242,194,0005,240
2017-04-065325345165182,022,0005,180
2017-04-055465505365411,622,0005,410
2017-04-045605605395461,357,0005,460
2017-04-035775775605641,393,0005,640
2017-03-31592595580580877,0005,800
2017-03-30594598588590707,0005,900
2017-03-29597599588592682,0005,920
2017-03-285925995925951,018,0005,950
2017-03-27586586581584714,0005,840
2017-03-24589597586593749,0005,930
2017-03-23586587581583555,0005,830
2017-03-22593593585586951,0005,860
2017-03-21614614607608579,0006,080
2017-03-17621621613616787,0006,160
2017-03-166116266096211,197,0006,210
2017-03-15618623610613950,0006,130
2017-03-14630630623628840,0006,280
2017-03-13641642629631896,0006,310
2017-03-106376466376411,853,0006,410
2017-03-096126306126281,812,0006,280
2017-03-08606607598603668,0006,030
2017-03-076126126006021,173,0006,020
2017-03-066046165996141,013,0006,140
2017-03-036206226066081,005,0006,080
2017-03-026206296176191,102,0006,190
2017-03-016066116016081,033,0006,080
2017-02-28605612604605861,0006,050
2017-02-27600606592598793,0005,980
2017-02-246156156066061,001,0006,060
2017-02-23629629615619894,0006,190
2017-02-22639639627629750,0006,290
2017-02-21630640630634774,0006,340
2017-02-206316396276281,144,0006,280
2017-02-17629635627630767,0006,300
2017-02-166256396256371,086,0006,370
2017-02-156226406196241,547,0006,240
2017-02-146136236136141,307,0006,140
2017-02-136196206086101,639,0006,100
2017-02-105916185886153,382,0006,150
2017-02-095825945805894,625,0005,890
2017-02-08533543531542668,0005,420
2017-02-07541544536538676,0005,380
2017-02-06552554544546482,0005,460
2017-02-03546553546549622,0005,490
2017-02-02561562544546726,0005,460
2017-02-01544557541557496,0005,570
2017-01-31544552544551539,0005,510
2017-01-30560560554554606,0005,540
2017-01-27570571562564784,0005,640
2017-01-265735795675691,129,0005,690
2017-01-255535685515671,225,0005,670
2017-01-24552552543543555,0005,430
2017-01-23552558545555797,0005,550
2017-01-205615625535571,044,0005,570
2017-01-19546553544551912,0005,510
2017-01-18533540528540554,0005,400
2017-01-17544544534535633,0005,350
2017-01-16551553540543631,0005,430
2017-01-13551557551556465,0005,560
2017-01-12554557547556605,0005,560
2017-01-11558563556557644,0005,570
2017-01-10565567556559830,0005,590
2017-01-06568570563566719,0005,660
2017-01-05585586574578875,0005,780
2017-01-045705855705851,250,0005,850

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株