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	2,365
2020-12-29	2,327	2,433	2,327	2,426	108,300	2,426
2020-12-28	2,316	2,365	2,302	2,327	107,900	2,327
2020-12-25	2,333	2,349	2,296	2,316	129,700	2,316
2020-12-24	2,312	2,360	2,294	2,333	147,500	2,333
2020-12-23	2,375	2,380	2,306	2,314	107,500	2,314
2020-12-22	2,420	2,423	2,369	2,387	137,500	2,387
2020-12-21	2,500	2,510	2,438	2,455	95,000	2,455
2020-12-18	2,515	2,542	2,500	2,505	108,600	2,505
2020-12-17	2,576	2,576	2,517	2,526	100,400	2,526
2020-12-16	2,650	2,657	2,576	2,576	101,600	2,576
2020-12-15	2,570	2,620	2,555	2,620	82,300	2,620
2020-12-14	2,500	2,585	2,492	2,576	108,200	2,576
2020-12-11	2,524	2,539	2,474	2,518	148,300	2,518
2020-12-10	2,549	2,565	2,521	2,532	104,100	2,532
2020-12-09	2,524	2,551	2,512	2,551	91,000	2,551
2020-12-08	2,505	2,535	2,483	2,500	72,600	2,500
2020-12-07	2,620	2,626	2,521	2,533	88,800	2,533
2020-12-04	2,595	2,628	2,582	2,604	71,900	2,604
2020-12-03	2,590	2,607	2,570	2,607	84,800	2,607
2020-12-02	2,583	2,606	2,561	2,591	122,600	2,591
2020-12-01	2,500	2,563	2,495	2,558	131,500	2,558
2020-11-30	2,632	2,632	2,512	2,518	153,500	2,518
2020-11-27	2,560	2,649	2,560	2,631	123,300	2,631
2020-11-26	2,629	2,646	2,588	2,590	93,000	2,590
2020-11-25	2,698	2,718	2,636	2,636	175,600	2,636
2020-11-24	2,639	2,672	2,617	2,655	146,000	2,655
2020-11-20	2,495	2,559	2,472	2,559	89,300	2,559
2020-11-19	2,486	2,509	2,471	2,502	102,400	2,502
2020-11-18	2,513	2,536	2,470	2,512	95,900	2,512
2020-11-17	2,570	2,570	2,518	2,523	119,500	2,523
2020-11-16	2,498	2,540	2,468	2,528	186,100	2,528
2020-11-13	2,475	2,478	2,414	2,448	158,400	2,448
2020-11-12	2,520	2,566	2,468	2,514	219,300	2,514
2020-11-11	2,432	2,547	2,408	2,547	312,400	2,547
2020-11-10	2,315	2,382	2,302	2,382	314,300	2,382
2020-11-09	2,240	2,316	2,215	2,267	222,500	2,267
2020-11-06	2,112	2,186	2,080	2,172	156,300	2,172
2020-11-05	2,127	2,131	2,085	2,112	111,100	2,112
2020-11-04	2,210	2,210	2,139	2,145	106,500	2,145
2020-11-02	2,167	2,195	2,137	2,160	122,200	2,160
2020-10-30	2,210	2,213	2,127	2,141	115,800	2,141
2020-10-29	2,142	2,234	2,129	2,208	94,400	2,208
2020-10-28	2,214	2,222	2,162	2,188	118,200	2,188
2020-10-27	2,245	2,249	2,210	2,249	95,100	2,249
2020-10-26	2,287	2,309	2,273	2,277	74,900	2,277
2020-10-23	2,214	2,286	2,200	2,283	109,800	2,283
2020-10-22	2,170	2,191	2,149	2,187	80,400	2,187
2020-10-21	2,136	2,206	2,130	2,192	96,500	2,192
2020-10-20	2,186	2,186	2,124	2,126	74,800	2,126
2020-10-19	2,119	2,191	2,119	2,187	87,200	2,187
2020-10-16	2,140	2,140	2,091	2,105	89,000	2,105
2020-10-15	2,146	2,163	2,128	2,129	83,600	2,129
2020-10-14	2,180	2,180	2,142	2,147	92,000	2,147
2020-10-13	2,222	2,225	2,155	2,205	86,400	2,205
2020-10-12	2,240	2,240	2,198	2,207	119,700	2,207
2020-10-09	2,327	2,327	2,243	2,252	106,100	2,252
2020-10-08	2,350	2,369	2,308	2,314	96,100	2,314
2020-10-07	2,260	2,327	2,258	2,322	117,800	2,322
2020-10-06	2,255	2,315	2,252	2,298	128,400	2,298
2020-10-05	2,183	2,241	2,167	2,241	121,200	2,241
2020-10-02	2,217	2,232	2,129	2,133	128,200	2,133
2020-09-30	2,171	2,223	2,161	2,171	92,300	2,171
2020-09-29	2,213	2,215	2,171	2,181	64,600	2,181
2020-09-28	2,096	2,204	2,087	2,201	164,500	2,201
2020-09-25	2,061	2,092	2,056	2,085	107,500	2,085
2020-09-24	2,085	2,086	2,032	2,035	87,600	2,035
2020-09-23	2,103	2,120	2,073	2,098	115,000	2,098
2020-09-18	2,167	2,186	2,137	2,143	93,400	2,143
2020-09-17	2,161	2,176	2,144	2,148	64,600	2,148
2020-09-16	2,181	2,192	2,158	2,171	71,500	2,171
2020-09-15	2,224	2,224	2,182	2,191	55,000	2,191
2020-09-14	2,205	2,232	2,202	2,221	54,000	2,221
2020-09-11	2,199	2,210	2,177	2,204	97,100	2,204
2020-09-10	2,155	2,187	2,139	2,179	93,300	2,179
2020-09-09	2,112	2,155	2,108	2,149	92,500	2,149
2020-09-08	2,150	2,162	2,131	2,149	80,300	2,149
2020-09-07	2,074	2,136	2,074	2,122	68,300	2,122
2020-09-04	2,048	2,075	2,040	2,073	56,300	2,073
2020-09-03	2,135	2,150	2,070	2,072	74,500	2,072
2020-09-02	2,118	2,123	2,091	2,097	57,700	2,097
2020-09-01	2,105	2,124	2,092	2,106	50,600	2,106
2020-08-31	2,138	2,165	2,123	2,125	87,500	2,125
2020-08-28	2,130	2,183	2,086	2,105	138,600	2,105
2020-08-27	2,133	2,133	2,098	2,113	30,900	2,113
2020-08-26	2,110	2,138	2,095	2,138	54,600	2,138
2020-08-25	2,093	2,126	2,093	2,112	105,200	2,112
2020-08-24	2,094	2,111	2,037	2,057	77,600	2,057
2020-08-21	2,073	2,112	2,073	2,096	51,600	2,096
2020-08-20	2,073	2,098	2,052	2,059	65,000	2,059
2020-08-19	2,049	2,094	2,030	2,094	69,300	2,094
2020-08-18	2,100	2,121	2,058	2,077	62,400	2,077
2020-08-17	2,137	2,141	2,105	2,113	111,300	2,113
2020-08-14	2,214	2,220	2,156	2,161	93,500	2,161
2020-08-13	2,178	2,238	2,164	2,211	200,100	2,211
2020-08-12	2,068	2,178	2,065	2,177	299,800	2,177
2020-08-11	1,886	2,060	1,885	2,054	324,300	2,054
2020-08-07	1,820	1,870	1,810	1,846	87,300	1,846
2020-08-06	1,852	1,873	1,816	1,838	79,900	1,838
2020-08-05	1,837	1,878	1,805	1,857	120,600	1,857
2020-08-04	1,742	1,853	1,742	1,853	133,300	1,853
2020-08-03	1,714	1,736	1,692	1,736	125,300	1,736
2020-07-31	1,800	1,800	1,706	1,714	242,100	1,714
2020-07-30	1,885	1,885	1,796	1,803	210,100	1,803
2020-07-29	1,930	1,930	1,888	1,888	130,500	1,888
2020-07-28	1,945	1,962	1,921	1,934	68,500	1,934
2020-07-27	1,932	1,946	1,908	1,945	105,900	1,945
2020-07-22	1,963	1,993	1,954	1,954	88,100	1,954
2020-07-21	1,967	1,971	1,941	1,963	78,000	1,963
2020-07-20	2,000	2,000	1,940	1,967	76,600	1,967
2020-07-17	2,013	2,014	1,962	1,987	77,500	1,987
2020-07-16	1,975	2,037	1,975	2,015	85,500	2,015
2020-07-15	1,982	2,057	1,982	2,018	121,200	2,018
2020-07-14	1,932	1,957	1,910	1,957	65,900	1,957
2020-07-13	1,956	1,970	1,920	1,944	109,000	1,944
2020-07-10	1,919	1,934	1,900	1,901	102,600	1,901
2020-07-09	1,977	1,987	1,948	1,950	90,800	1,950
2020-07-08	2,000	2,018	1,975	1,977	109,900	1,977
2020-07-07	2,020	2,022	1,982	2,009	90,000	2,009
2020-07-06	1,944	2,027	1,944	2,027	110,000	2,027
2020-07-03	1,988	2,008	1,912	1,944	134,700	1,944
2020-07-02	1,988	2,007	1,939	1,950	117,300	1,950
2020-07-01	2,015	2,016	1,960	1,983	136,800	1,983
2020-06-30	2,040	2,076	2,014	2,014	97,900	2,014
2020-06-29	2,040	2,043	1,969	1,985	175,100	1,985
2020-06-26	2,107	2,119	2,039	2,057	146,400	2,057
2020-06-25	2,061	2,087	2,054	2,079	168,500	2,079
2020-06-24	2,130	2,135	2,091	2,092	133,100	2,092
2020-06-23	2,127	2,163	2,106	2,120	126,500	2,120
2020-06-22	2,124	2,134	2,079	2,111	108,900	2,111
2020-06-19	2,178	2,184	2,127	2,127	176,900	2,127
2020-06-18	2,193	2,200	2,145	2,172	121,200	2,172
2020-06-17	2,266	2,268	2,200	2,218	107,000	2,218
2020-06-16	2,175	2,266	2,170	2,266	141,300	2,266
2020-06-15	2,199	2,203	2,125	2,125	143,500	2,125
2020-06-12	2,170	2,227	2,144	2,213	184,000	2,213
2020-06-11	2,357	2,380	2,299	2,300	123,500	2,300
2020-06-10	2,416	2,433	2,375	2,407	107,700	2,407
2020-06-09	2,463	2,534	2,427	2,456	165,100	2,456
2020-06-08	2,418	2,499	2,406	2,483	251,700	2,483
2020-06-05	2,254	2,359	2,234	2,355	172,500	2,355
2020-06-04	2,249	2,262	2,195	2,255	129,300	2,255
2020-06-03	2,252	2,268	2,176	2,201	133,900	2,201
2020-06-02	2,139	2,232	2,134	2,215	189,600	2,215
2020-06-01	2,118	2,126	2,085	2,118	180,900	2,118
2020-05-29	2,230	2,266	2,135	2,135	330,200	2,135
2020-05-28	2,310	2,350	2,212	2,266	470,800	2,266
2020-05-27	2,440	2,450	2,408	2,427	98,300	2,427
2020-05-26	2,306	2,429	2,297	2,407	176,000	2,407
2020-05-25	2,263	2,277	2,243	2,274	73,800	2,274
2020-05-22	2,252	2,257	2,191	2,205	76,000	2,205
2020-05-21	2,258	2,263	2,222	2,241	90,600	2,241
2020-05-20	2,250	2,257	2,232	2,254	55,600	2,254
2020-05-19	2,238	2,264	2,213	2,255	143,400	2,255
2020-05-18	2,143	2,167	2,114	2,163	70,700	2,163
2020-05-15	2,131	2,148	2,084	2,143	112,000	2,143
2020-05-14	2,141	2,141	2,081	2,081	129,900	2,081
2020-05-13	2,178	2,208	2,176	2,191	58,200	2,191
2020-05-12	2,229	2,235	2,185	2,228	100,600	2,228
2020-05-11	2,131	2,229	2,125	2,229	172,400	2,229
2020-05-08	2,068	2,081	2,042	2,081	198,000	2,081
2020-05-07	2,046	2,057	2,006	2,035	225,300	2,035
2020-05-01	2,130	2,151	2,083	2,096	167,600	2,096
2020-04-30	2,127	2,195	2,110	2,163	214,500	2,163
2020-04-28	2,081	2,091	2,053	2,084	137,100	2,084
2020-04-27	2,049	2,062	2,027	2,061	99,000	2,061
2020-04-24	2,022	2,026	1,980	2,025	107,600	2,025
2020-04-23	1,962	2,033	1,960	2,027	180,100	2,027
2020-04-22	1,960	1,990	1,935	1,960	132,700	1,960
2020-04-21	2,030	2,033	1,982	1,993	109,300	1,993
2020-04-20	2,086	2,086	2,048	2,059	58,800	2,059
2020-04-17	2,058	2,132	2,049	2,088	124,900	2,088
2020-04-16	2,001	2,025	1,976	2,023	123,800	2,023
2020-04-15	2,065	2,070	2,007	2,021	144,900	2,021
2020-04-14	2,019	2,101	2,001	2,087	149,200	2,087
2020-04-13	2,072	2,103	2,017	2,026	123,800	2,026
2020-04-10	2,097	2,128	2,036	2,111	135,500	2,111
2020-04-09	2,031	2,106	2,009	2,104	178,800	2,104
2020-04-08	2,013	2,074	1,961	2,064	211,200	2,064
2020-04-07	1,972	2,029	1,912	1,998	215,800	1,998
2020-04-06	1,802	1,915	1,741	1,886	239,800	1,886
2020-04-03	1,868	1,919	1,767	1,799	220,500	1,799
2020-04-02	1,932	1,947	1,876	1,888	197,800	1,888
2020-04-01	2,031	2,083	1,937	1,971	215,400	1,971
2020-03-31	2,178	2,200	2,061	2,069	195,500	2,069
2020-03-30	2,138	2,182	2,074	2,182	160,800	2,182
2020-03-27	2,259	2,280	2,127	2,200	237,100	2,200
2020-03-26	2,190	2,239	2,160	2,197	213,700	2,197
2020-03-25	2,227	2,257	2,171	2,257	243,400	2,257
2020-03-24	2,075	2,099	2,029	2,077	199,400	2,077
2020-03-23	1,990	2,026	1,909	1,969	249,200	1,969
2020-03-19	2,100	2,100	1,978	2,013	331,200	2,013
2020-03-18	1,954	2,048	1,954	1,963	285,100	1,963
2020-03-17	1,715	1,900	1,712	1,886	263,100	1,886
2020-03-16	1,831	1,890	1,775	1,785	232,300	1,785
2020-03-13	1,786	1,898	1,756	1,823	369,700	1,823
2020-03-12	2,051	2,117	1,965	1,984	455,600	1,984
2020-03-11	2,183	2,255	2,118	2,120	182,300	2,120
2020-03-10	2,050	2,169	1,948	2,164	426,400	2,164
2020-03-09	2,208	2,214	2,074	2,100	350,800	2,100
2020-03-06	2,378	2,391	2,294	2,308	227,800	2,308
2020-03-05	2,498	2,498	2,398	2,418	118,800	2,418
2020-03-04	2,410	2,450	2,392	2,421	113,500	2,421
2020-03-03	2,531	2,534	2,428	2,430	150,400	2,430
2020-03-02	2,380	2,525	2,373	2,473	166,600	2,473
2020-02-28	2,423	2,432	2,368	2,394	312,600	2,394
2020-02-27	2,562	2,565	2,480	2,493	251,600	2,493
2020-02-26	2,572	2,598	2,539	2,591	269,300	2,591
2020-02-25	2,620	2,656	2,592	2,604	215,700	2,604
2020-02-21	2,715	2,771	2,711	2,743	79,100	2,743
2020-02-20	2,768	2,791	2,721	2,725	128,300	2,725
2020-02-19	2,742	2,771	2,711	2,742	180,800	2,742
2020-02-18	2,785	2,819	2,755	2,762	271,500	2,762
2020-02-17	2,871	2,898	2,770	2,793	435,400	2,793
2020-02-14	2,965	2,969	2,862	2,919	470,800	2,919
2020-02-13	3,035	3,065	3,015	3,035	98,300	3,035
2020-02-12	3,025	3,065	3,025	3,055	90,100	3,055
2020-02-10	3,030	3,060	3,015	3,030	85,400	3,030
2020-02-07	3,090	3,095	3,040	3,060	58,500	3,060
2020-02-06	3,065	3,105	3,060	3,090	114,800	3,090
2020-02-05	3,030	3,045	3,000	3,015	93,800	3,015
2020-02-04	2,993	3,010	2,960	2,996	81,300	2,996
2020-02-03	2,912	2,983	2,903	2,967	127,100	2,967
2020-01-31	2,975	3,005	2,965	2,977	112,000	2,977
2020-01-30	3,000	3,005	2,914	2,973	274,000	2,973
2020-01-29	3,010	3,045	3,000	3,015	84,000	3,015
2020-01-28	2,970	2,998	2,941	2,992	102,100	2,992
2020-01-27	3,025	3,055	2,988	2,998	164,500	2,998
2020-01-24	3,130	3,130	3,090	3,095	58,100	3,095
2020-01-23	3,155	3,165	3,120	3,120	51,900	3,120
2020-01-22	3,125	3,180	3,120	3,170	49,900	3,170
2020-01-21	3,175	3,185	3,145	3,155	47,900	3,155
2020-01-20	3,155	3,180	3,155	3,165	49,500	3,165
2020-01-17	3,120	3,160	3,110	3,155	91,500	3,155
2020-01-16	3,125	3,140	3,105	3,115	103,900	3,115
2020-01-15	3,135	3,155	3,100	3,120	112,400	3,120
2020-01-14	3,170	3,215	3,145	3,160	114,800	3,160
2020-01-10	3,235	3,235	3,180	3,185	90,000	3,185
2020-01-09	3,175	3,230	3,175	3,205	89,600	3,205
2020-01-08	3,175	3,185	3,120	3,145	199,900	3,145
2020-01-07	3,205	3,235	3,190	3,215	156,800	3,215
2020-01-06	3,200	3,225	3,165	3,205	150,300	3,205

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31