7242 カヤバ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,391	2,392	2,351	2,365	101,800	1,182.50
2020-12-29	2,327	2,433	2,327	2,426	108,300	1,213
2020-12-28	2,316	2,365	2,302	2,327	107,900	1,163.50
2020-12-25	2,333	2,349	2,296	2,316	129,700	1,158
2020-12-24	2,312	2,360	2,294	2,333	147,500	1,166.50
2020-12-23	2,375	2,380	2,306	2,314	107,500	1,157
2020-12-22	2,420	2,423	2,369	2,387	137,500	1,193.50
2020-12-21	2,500	2,510	2,438	2,455	95,000	1,227.50
2020-12-18	2,515	2,542	2,500	2,505	108,600	1,252.50
2020-12-17	2,576	2,576	2,517	2,526	100,400	1,263
2020-12-16	2,650	2,657	2,576	2,576	101,600	1,288
2020-12-15	2,570	2,620	2,555	2,620	82,300	1,310
2020-12-14	2,500	2,585	2,492	2,576	108,200	1,288
2020-12-11	2,524	2,539	2,474	2,518	148,300	1,259
2020-12-10	2,549	2,565	2,521	2,532	104,100	1,266
2020-12-09	2,524	2,551	2,512	2,551	91,000	1,275.50
2020-12-08	2,505	2,535	2,483	2,500	72,600	1,250
2020-12-07	2,620	2,626	2,521	2,533	88,800	1,266.50
2020-12-04	2,595	2,628	2,582	2,604	71,900	1,302
2020-12-03	2,590	2,607	2,570	2,607	84,800	1,303.50
2020-12-02	2,583	2,606	2,561	2,591	122,600	1,295.50
2020-12-01	2,500	2,563	2,495	2,558	131,500	1,279
2020-11-30	2,632	2,632	2,512	2,518	153,500	1,259
2020-11-27	2,560	2,649	2,560	2,631	123,300	1,315.50
2020-11-26	2,629	2,646	2,588	2,590	93,000	1,295
2020-11-25	2,698	2,718	2,636	2,636	175,600	1,318
2020-11-24	2,639	2,672	2,617	2,655	146,000	1,327.50
2020-11-20	2,495	2,559	2,472	2,559	89,300	1,279.50
2020-11-19	2,486	2,509	2,471	2,502	102,400	1,251
2020-11-18	2,513	2,536	2,470	2,512	95,900	1,256
2020-11-17	2,570	2,570	2,518	2,523	119,500	1,261.50
2020-11-16	2,498	2,540	2,468	2,528	186,100	1,264
2020-11-13	2,475	2,478	2,414	2,448	158,400	1,224
2020-11-12	2,520	2,566	2,468	2,514	219,300	1,257
2020-11-11	2,432	2,547	2,408	2,547	312,400	1,273.50
2020-11-10	2,315	2,382	2,302	2,382	314,300	1,191
2020-11-09	2,240	2,316	2,215	2,267	222,500	1,133.50
2020-11-06	2,112	2,186	2,080	2,172	156,300	1,086
2020-11-05	2,127	2,131	2,085	2,112	111,100	1,056
2020-11-04	2,210	2,210	2,139	2,145	106,500	1,072.50
2020-11-02	2,167	2,195	2,137	2,160	122,200	1,080
2020-10-30	2,210	2,213	2,127	2,141	115,800	1,070.50
2020-10-29	2,142	2,234	2,129	2,208	94,400	1,104
2020-10-28	2,214	2,222	2,162	2,188	118,200	1,094
2020-10-27	2,245	2,249	2,210	2,249	95,100	1,124.50
2020-10-26	2,287	2,309	2,273	2,277	74,900	1,138.50
2020-10-23	2,214	2,286	2,200	2,283	109,800	1,141.50
2020-10-22	2,170	2,191	2,149	2,187	80,400	1,093.50
2020-10-21	2,136	2,206	2,130	2,192	96,500	1,096
2020-10-20	2,186	2,186	2,124	2,126	74,800	1,063
2020-10-19	2,119	2,191	2,119	2,187	87,200	1,093.50
2020-10-16	2,140	2,140	2,091	2,105	89,000	1,052.50
2020-10-15	2,146	2,163	2,128	2,129	83,600	1,064.50
2020-10-14	2,180	2,180	2,142	2,147	92,000	1,073.50
2020-10-13	2,222	2,225	2,155	2,205	86,400	1,102.50
2020-10-12	2,240	2,240	2,198	2,207	119,700	1,103.50
2020-10-09	2,327	2,327	2,243	2,252	106,100	1,126
2020-10-08	2,350	2,369	2,308	2,314	96,100	1,157
2020-10-07	2,260	2,327	2,258	2,322	117,800	1,161
2020-10-06	2,255	2,315	2,252	2,298	128,400	1,149
2020-10-05	2,183	2,241	2,167	2,241	121,200	1,120.50
2020-10-02	2,217	2,232	2,129	2,133	128,200	1,066.50
2020-09-30	2,171	2,223	2,161	2,171	92,300	1,085.50
2020-09-29	2,213	2,215	2,171	2,181	64,600	1,090.50
2020-09-28	2,096	2,204	2,087	2,201	164,500	1,100.50
2020-09-25	2,061	2,092	2,056	2,085	107,500	1,042.50
2020-09-24	2,085	2,086	2,032	2,035	87,600	1,017.50
2020-09-23	2,103	2,120	2,073	2,098	115,000	1,049
2020-09-18	2,167	2,186	2,137	2,143	93,400	1,071.50
2020-09-17	2,161	2,176	2,144	2,148	64,600	1,074
2020-09-16	2,181	2,192	2,158	2,171	71,500	1,085.50
2020-09-15	2,224	2,224	2,182	2,191	55,000	1,095.50
2020-09-14	2,205	2,232	2,202	2,221	54,000	1,110.50
2020-09-11	2,199	2,210	2,177	2,204	97,100	1,102
2020-09-10	2,155	2,187	2,139	2,179	93,300	1,089.50
2020-09-09	2,112	2,155	2,108	2,149	92,500	1,074.50
2020-09-08	2,150	2,162	2,131	2,149	80,300	1,074.50
2020-09-07	2,074	2,136	2,074	2,122	68,300	1,061
2020-09-04	2,048	2,075	2,040	2,073	56,300	1,036.50
2020-09-03	2,135	2,150	2,070	2,072	74,500	1,036
2020-09-02	2,118	2,123	2,091	2,097	57,700	1,048.50
2020-09-01	2,105	2,124	2,092	2,106	50,600	1,053
2020-08-31	2,138	2,165	2,123	2,125	87,500	1,062.50
2020-08-28	2,130	2,183	2,086	2,105	138,600	1,052.50
2020-08-27	2,133	2,133	2,098	2,113	30,900	1,056.50
2020-08-26	2,110	2,138	2,095	2,138	54,600	1,069
2020-08-25	2,093	2,126	2,093	2,112	105,200	1,056
2020-08-24	2,094	2,111	2,037	2,057	77,600	1,028.50
2020-08-21	2,073	2,112	2,073	2,096	51,600	1,048
2020-08-20	2,073	2,098	2,052	2,059	65,000	1,029.50
2020-08-19	2,049	2,094	2,030	2,094	69,300	1,047
2020-08-18	2,100	2,121	2,058	2,077	62,400	1,038.50
2020-08-17	2,137	2,141	2,105	2,113	111,300	1,056.50
2020-08-14	2,214	2,220	2,156	2,161	93,500	1,080.50
2020-08-13	2,178	2,238	2,164	2,211	200,100	1,105.50
2020-08-12	2,068	2,178	2,065	2,177	299,800	1,088.50
2020-08-11	1,886	2,060	1,885	2,054	324,300	1,027
2020-08-07	1,820	1,870	1,810	1,846	87,300	923
2020-08-06	1,852	1,873	1,816	1,838	79,900	919
2020-08-05	1,837	1,878	1,805	1,857	120,600	928.50
2020-08-04	1,742	1,853	1,742	1,853	133,300	926.50
2020-08-03	1,714	1,736	1,692	1,736	125,300	868
2020-07-31	1,800	1,800	1,706	1,714	242,100	857
2020-07-30	1,885	1,885	1,796	1,803	210,100	901.50
2020-07-29	1,930	1,930	1,888	1,888	130,500	944
2020-07-28	1,945	1,962	1,921	1,934	68,500	967
2020-07-27	1,932	1,946	1,908	1,945	105,900	972.50
2020-07-22	1,963	1,993	1,954	1,954	88,100	977
2020-07-21	1,967	1,971	1,941	1,963	78,000	981.50
2020-07-20	2,000	2,000	1,940	1,967	76,600	983.50
2020-07-17	2,013	2,014	1,962	1,987	77,500	993.50
2020-07-16	1,975	2,037	1,975	2,015	85,500	1,007.50
2020-07-15	1,982	2,057	1,982	2,018	121,200	1,009
2020-07-14	1,932	1,957	1,910	1,957	65,900	978.50
2020-07-13	1,956	1,970	1,920	1,944	109,000	972
2020-07-10	1,919	1,934	1,900	1,901	102,600	950.50
2020-07-09	1,977	1,987	1,948	1,950	90,800	975
2020-07-08	2,000	2,018	1,975	1,977	109,900	988.50
2020-07-07	2,020	2,022	1,982	2,009	90,000	1,004.50
2020-07-06	1,944	2,027	1,944	2,027	110,000	1,013.50
2020-07-03	1,988	2,008	1,912	1,944	134,700	972
2020-07-02	1,988	2,007	1,939	1,950	117,300	975
2020-07-01	2,015	2,016	1,960	1,983	136,800	991.50
2020-06-30	2,040	2,076	2,014	2,014	97,900	1,007
2020-06-29	2,040	2,043	1,969	1,985	175,100	992.50
2020-06-26	2,107	2,119	2,039	2,057	146,400	1,028.50
2020-06-25	2,061	2,087	2,054	2,079	168,500	1,039.50
2020-06-24	2,130	2,135	2,091	2,092	133,100	1,046
2020-06-23	2,127	2,163	2,106	2,120	126,500	1,060
2020-06-22	2,124	2,134	2,079	2,111	108,900	1,055.50
2020-06-19	2,178	2,184	2,127	2,127	176,900	1,063.50
2020-06-18	2,193	2,200	2,145	2,172	121,200	1,086
2020-06-17	2,266	2,268	2,200	2,218	107,000	1,109
2020-06-16	2,175	2,266	2,170	2,266	141,300	1,133
2020-06-15	2,199	2,203	2,125	2,125	143,500	1,062.50
2020-06-12	2,170	2,227	2,144	2,213	184,000	1,106.50
2020-06-11	2,357	2,380	2,299	2,300	123,500	1,150
2020-06-10	2,416	2,433	2,375	2,407	107,700	1,203.50
2020-06-09	2,463	2,534	2,427	2,456	165,100	1,228
2020-06-08	2,418	2,499	2,406	2,483	251,700	1,241.50
2020-06-05	2,254	2,359	2,234	2,355	172,500	1,177.50
2020-06-04	2,249	2,262	2,195	2,255	129,300	1,127.50
2020-06-03	2,252	2,268	2,176	2,201	133,900	1,100.50
2020-06-02	2,139	2,232	2,134	2,215	189,600	1,107.50
2020-06-01	2,118	2,126	2,085	2,118	180,900	1,059
2020-05-29	2,230	2,266	2,135	2,135	330,200	1,067.50
2020-05-28	2,310	2,350	2,212	2,266	470,800	1,133
2020-05-27	2,440	2,450	2,408	2,427	98,300	1,213.50
2020-05-26	2,306	2,429	2,297	2,407	176,000	1,203.50
2020-05-25	2,263	2,277	2,243	2,274	73,800	1,137
2020-05-22	2,252	2,257	2,191	2,205	76,000	1,102.50
2020-05-21	2,258	2,263	2,222	2,241	90,600	1,120.50
2020-05-20	2,250	2,257	2,232	2,254	55,600	1,127
2020-05-19	2,238	2,264	2,213	2,255	143,400	1,127.50
2020-05-18	2,143	2,167	2,114	2,163	70,700	1,081.50
2020-05-15	2,131	2,148	2,084	2,143	112,000	1,071.50
2020-05-14	2,141	2,141	2,081	2,081	129,900	1,040.50
2020-05-13	2,178	2,208	2,176	2,191	58,200	1,095.50
2020-05-12	2,229	2,235	2,185	2,228	100,600	1,114
2020-05-11	2,131	2,229	2,125	2,229	172,400	1,114.50
2020-05-08	2,068	2,081	2,042	2,081	198,000	1,040.50
2020-05-07	2,046	2,057	2,006	2,035	225,300	1,017.50
2020-05-01	2,130	2,151	2,083	2,096	167,600	1,048
2020-04-30	2,127	2,195	2,110	2,163	214,500	1,081.50
2020-04-28	2,081	2,091	2,053	2,084	137,100	1,042
2020-04-27	2,049	2,062	2,027	2,061	99,000	1,030.50
2020-04-24	2,022	2,026	1,980	2,025	107,600	1,012.50
2020-04-23	1,962	2,033	1,960	2,027	180,100	1,013.50
2020-04-22	1,960	1,990	1,935	1,960	132,700	980
2020-04-21	2,030	2,033	1,982	1,993	109,300	996.50
2020-04-20	2,086	2,086	2,048	2,059	58,800	1,029.50
2020-04-17	2,058	2,132	2,049	2,088	124,900	1,044
2020-04-16	2,001	2,025	1,976	2,023	123,800	1,011.50
2020-04-15	2,065	2,070	2,007	2,021	144,900	1,010.50
2020-04-14	2,019	2,101	2,001	2,087	149,200	1,043.50
2020-04-13	2,072	2,103	2,017	2,026	123,800	1,013
2020-04-10	2,097	2,128	2,036	2,111	135,500	1,055.50
2020-04-09	2,031	2,106	2,009	2,104	178,800	1,052
2020-04-08	2,013	2,074	1,961	2,064	211,200	1,032
2020-04-07	1,972	2,029	1,912	1,998	215,800	999
2020-04-06	1,802	1,915	1,741	1,886	239,800	943
2020-04-03	1,868	1,919	1,767	1,799	220,500	899.50
2020-04-02	1,932	1,947	1,876	1,888	197,800	944
2020-04-01	2,031	2,083	1,937	1,971	215,400	985.50
2020-03-31	2,178	2,200	2,061	2,069	195,500	1,034.50
2020-03-30	2,138	2,182	2,074	2,182	160,800	1,091
2020-03-27	2,259	2,280	2,127	2,200	237,100	1,100
2020-03-26	2,190	2,239	2,160	2,197	213,700	1,098.50
2020-03-25	2,227	2,257	2,171	2,257	243,400	1,128.50
2020-03-24	2,075	2,099	2,029	2,077	199,400	1,038.50
2020-03-23	1,990	2,026	1,909	1,969	249,200	984.50
2020-03-19	2,100	2,100	1,978	2,013	331,200	1,006.50
2020-03-18	1,954	2,048	1,954	1,963	285,100	981.50
2020-03-17	1,715	1,900	1,712	1,886	263,100	943
2020-03-16	1,831	1,890	1,775	1,785	232,300	892.50
2020-03-13	1,786	1,898	1,756	1,823	369,700	911.50
2020-03-12	2,051	2,117	1,965	1,984	455,600	992
2020-03-11	2,183	2,255	2,118	2,120	182,300	1,060
2020-03-10	2,050	2,169	1,948	2,164	426,400	1,082
2020-03-09	2,208	2,214	2,074	2,100	350,800	1,050
2020-03-06	2,378	2,391	2,294	2,308	227,800	1,154
2020-03-05	2,498	2,498	2,398	2,418	118,800	1,209
2020-03-04	2,410	2,450	2,392	2,421	113,500	1,210.50
2020-03-03	2,531	2,534	2,428	2,430	150,400	1,215
2020-03-02	2,380	2,525	2,373	2,473	166,600	1,236.50
2020-02-28	2,423	2,432	2,368	2,394	312,600	1,197
2020-02-27	2,562	2,565	2,480	2,493	251,600	1,246.50
2020-02-26	2,572	2,598	2,539	2,591	269,300	1,295.50
2020-02-25	2,620	2,656	2,592	2,604	215,700	1,302
2020-02-21	2,715	2,771	2,711	2,743	79,100	1,371.50
2020-02-20	2,768	2,791	2,721	2,725	128,300	1,362.50
2020-02-19	2,742	2,771	2,711	2,742	180,800	1,371
2020-02-18	2,785	2,819	2,755	2,762	271,500	1,381
2020-02-17	2,871	2,898	2,770	2,793	435,400	1,396.50
2020-02-14	2,965	2,969	2,862	2,919	470,800	1,459.50
2020-02-13	3,035	3,065	3,015	3,035	98,300	1,517.50
2020-02-12	3,025	3,065	3,025	3,055	90,100	1,527.50
2020-02-10	3,030	3,060	3,015	3,030	85,400	1,515
2020-02-07	3,090	3,095	3,040	3,060	58,500	1,530
2020-02-06	3,065	3,105	3,060	3,090	114,800	1,545
2020-02-05	3,030	3,045	3,000	3,015	93,800	1,507.50
2020-02-04	2,993	3,010	2,960	2,996	81,300	1,498
2020-02-03	2,912	2,983	2,903	2,967	127,100	1,483.50
2020-01-31	2,975	3,005	2,965	2,977	112,000	1,488.50
2020-01-30	3,000	3,005	2,914	2,973	274,000	1,486.50
2020-01-29	3,010	3,045	3,000	3,015	84,000	1,507.50
2020-01-28	2,970	2,998	2,941	2,992	102,100	1,496
2020-01-27	3,025	3,055	2,988	2,998	164,500	1,499
2020-01-24	3,130	3,130	3,090	3,095	58,100	1,547.50
2020-01-23	3,155	3,165	3,120	3,120	51,900	1,560
2020-01-22	3,125	3,180	3,120	3,170	49,900	1,585
2020-01-21	3,175	3,185	3,145	3,155	47,900	1,577.50
2020-01-20	3,155	3,180	3,155	3,165	49,500	1,582.50
2020-01-17	3,120	3,160	3,110	3,155	91,500	1,577.50
2020-01-16	3,125	3,140	3,105	3,115	103,900	1,557.50
2020-01-15	3,135	3,155	3,100	3,120	112,400	1,560
2020-01-14	3,170	3,215	3,145	3,160	114,800	1,580
2020-01-10	3,235	3,235	3,180	3,185	90,000	1,592.50
2020-01-09	3,175	3,230	3,175	3,205	89,600	1,602.50
2020-01-08	3,175	3,185	3,120	3,145	199,900	1,572.50
2020-01-07	3,205	3,235	3,190	3,215	156,800	1,607.50
2020-01-06	3,200	3,225	3,165	3,205	150,300	1,602.50

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30