カヤバ(7242)の株価時系列情報
カヤバ(7242)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2000/12/29 | 174 | 176 | 172 | 173 | 160,000 |
2000/12/28 | 178 | 178 | 173 | 177 | 414,000 |
2000/12/27 | 173 | 174 | 172 | 173 | 130,000 |
2000/12/26 | 175 | 176 | 170 | 173 | 175,000 |
2000/12/25 | 175 | 175 | 171 | 175 | 201,000 |
2000/12/22 | 172 | 173 | 168 | 170 | 630,000 |
2000/12/21 | 166 | 172 | 166 | 172 | 296,000 |
2000/12/20 | 172 | 176 | 165 | 173 | 1,437,000 |
2000/12/19 | 178 | 178 | 171 | 171 | 365,000 |
2000/12/18 | 178 | 181 | 178 | 179 | 176,000 |
2000/12/15 | 179 | 180 | 178 | 178 | 161,000 |
2000/12/14 | 185 | 185 | 180 | 180 | 829,000 |
2000/12/13 | 184 | 185 | 181 | 185 | 401,000 |
2000/12/12 | 182 | 185 | 180 | 180 | 1,175,000 |
2000/12/11 | 181 | 182 | 179 | 182 | 152,000 |
2000/12/08 | 176 | 180 | 175 | 178 | 464,000 |
2000/12/07 | 179 | 179 | 177 | 178 | 119,000 |
2000/12/06 | 186 | 186 | 179 | 179 | 321,000 |
2000/12/05 | 183 | 185 | 179 | 179 | 575,000 |
2000/12/04 | 186 | 191 | 182 | 182 | 542,000 |
2000/12/01 | 186 | 186 | 181 | 181 | 749,000 |
2000/11/30 | 175 | 181 | 174 | 181 | 453,000 |
2000/11/29 | 178 | 178 | 174 | 174 | 132,000 |
2000/11/28 | 180 | 181 | 176 | 176 | 328,000 |
2000/11/27 | 180 | 180 | 177 | 178 | 195,000 |
2000/11/24 | 176 | 179 | 175 | 176 | 325,000 |
2000/11/22 | 174 | 174 | 172 | 174 | 196,000 |
2000/11/21 | 172 | 175 | 167 | 175 | 227,000 |
2000/11/20 | 172 | 174 | 171 | 174 | 36,000 |
2000/11/17 | 172 | 175 | 170 | 170 | 153,000 |
2000/11/16 | 173 | 175 | 172 | 172 | 143,000 |
2000/11/15 | 180 | 180 | 173 | 173 | 133,000 |
2000/11/14 | 180 | 180 | 178 | 178 | 26,000 |
2000/11/13 | 182 | 182 | 177 | 180 | 73,000 |
2000/11/10 | 180 | 186 | 179 | 182 | 99,000 |
2000/11/09 | 184 | 186 | 183 | 183 | 128,000 |
2000/11/08 | 179 | 185 | 179 | 183 | 108,000 |
2000/11/07 | 183 | 183 | 180 | 180 | 151,000 |
2000/11/06 | 175 | 184 | 175 | 181 | 281,000 |
2000/11/02 | 175 | 175 | 174 | 175 | 138,000 |
2000/11/01 | 175 | 177 | 173 | 177 | 71,000 |
2000/10/31 | 178 | 178 | 172 | 175 | 114,000 |
2000/10/30 | 180 | 180 | 174 | 175 | 144,000 |
2000/10/27 | 178 | 179 | 177 | 178 | 113,000 |
2000/10/26 | 176 | 179 | 173 | 179 | 139,000 |
2000/10/25 | 182 | 182 | 178 | 180 | 194,000 |
2000/10/24 | 175 | 180 | 175 | 179 | 155,000 |
2000/10/23 | 171 | 179 | 171 | 173 | 256,000 |
2000/10/20 | 183 | 189 | 181 | 184 | 107,000 |
2000/10/19 | 183 | 183 | 178 | 178 | 114,000 |
2000/10/18 | 186 | 186 | 181 | 182 | 54,000 |
2000/10/17 | 188 | 188 | 181 | 188 | 149,000 |
2000/10/16 | 190 | 190 | 186 | 186 | 151,000 |
2000/10/13 | 190 | 192 | 185 | 186 | 175,000 |
2000/10/12 | 195 | 196 | 193 | 195 | 134,000 |
2000/10/11 | 193 | 193 | 190 | 193 | 100,000 |
2000/10/10 | 198 | 198 | 191 | 193 | 152,000 |
2000/10/06 | 200 | 201 | 198 | 198 | 49,000 |
2000/10/05 | 196 | 200 | 196 | 199 | 55,000 |
2000/10/04 | 201 | 204 | 198 | 204 | 44,000 |
2000/10/03 | 200 | 202 | 198 | 202 | 67,000 |
2000/10/02 | 200 | 204 | 199 | 204 | 68,000 |
2000/09/29 | 203 | 205 | 200 | 200 | 103,000 |
2000/09/28 | 205 | 205 | 200 | 200 | 63,000 |
2000/09/27 | 201 | 206 | 200 | 206 | 74,000 |
2000/09/26 | 201 | 206 | 201 | 201 | 36,000 |
2000/09/25 | 211 | 211 | 200 | 205 | 234,000 |
2000/09/22 | 201 | 203 | 200 | 201 | 136,000 |
2000/09/21 | 198 | 209 | 198 | 209 | 117,000 |
2000/09/20 | 207 | 208 | 201 | 208 | 137,000 |
2000/09/19 | 200 | 207 | 195 | 207 | 145,000 |
2000/09/18 | 200 | 200 | 195 | 198 | 57,000 |
2000/09/14 | 196 | 199 | 195 | 195 | 93,000 |
2000/09/13 | 196 | 200 | 196 | 199 | 65,000 |
2000/09/12 | 201 | 201 | 196 | 196 | 76,000 |
2000/09/11 | 200 | 200 | 195 | 200 | 309,000 |
2000/09/08 | 205 | 207 | 200 | 202 | 145,000 |
2000/09/07 | 208 | 210 | 203 | 210 | 113,000 |
2000/09/06 | 202 | 207 | 201 | 202 | 29,000 |
2000/09/05 | 202 | 207 | 201 | 207 | 69,000 |
2000/09/04 | 207 | 207 | 202 | 203 | 32,000 |
2000/09/01 | 203 | 209 | 202 | 207 | 106,000 |
2000/08/31 | 208 | 209 | 205 | 207 | 92,000 |
2000/08/30 | 212 | 214 | 209 | 213 | 46,000 |
2000/08/29 | 214 | 214 | 208 | 213 | 144,000 |
2000/08/28 | 224 | 224 | 218 | 219 | 172,000 |
2000/08/25 | 222 | 222 | 213 | 222 | 212,000 |
2000/08/24 | 215 | 220 | 215 | 219 | 275,000 |
2000/08/23 | 219 | 223 | 215 | 217 | 382,000 |
2000/08/22 | 211 | 219 | 210 | 219 | 347,000 |
2000/08/21 | 210 | 213 | 209 | 210 | 97,000 |
2000/08/18 | 205 | 213 | 205 | 210 | 228,000 |
2000/08/17 | 204 | 205 | 203 | 204 | 156,000 |
2000/08/16 | 200 | 203 | 197 | 203 | 107,000 |
2000/08/15 | 200 | 202 | 199 | 202 | 53,000 |
2000/08/14 | 203 | 203 | 200 | 203 | 37,000 |
2000/08/11 | 200 | 203 | 197 | 203 | 69,000 |
2000/08/10 | 196 | 201 | 196 | 201 | 180,000 |
2000/08/09 | 203 | 203 | 198 | 200 | 121,000 |
2000/08/08 | 205 | 205 | 200 | 201 | 63,000 |
2000/08/07 | 204 | 208 | 201 | 205 | 165,000 |
2000/08/04 | 210 | 211 | 205 | 209 | 292,000 |
2000/08/03 | 202 | 202 | 198 | 200 | 90,000 |
2000/08/02 | 204 | 204 | 199 | 201 | 101,000 |
2000/08/01 | 200 | 205 | 200 | 201 | 241,000 |
2000/07/31 | 203 | 214 | 190 | 200 | 336,000 |
2000/07/28 | 210 | 210 | 195 | 198 | 368,000 |
2000/07/27 | 211 | 211 | 202 | 205 | 226,000 |
2000/07/26 | 220 | 220 | 211 | 215 | 295,000 |
2000/07/25 | 205 | 206 | 202 | 205 | 201,000 |
2000/07/24 | 215 | 215 | 204 | 207 | 273,000 |
2000/07/21 | 218 | 219 | 215 | 217 | 215,000 |
2000/07/19 | 215 | 218 | 211 | 218 | 180,000 |
2000/07/18 | 230 | 232 | 219 | 220 | 271,000 |
2000/07/17 | 235 | 235 | 229 | 229 | 136,000 |
2000/07/14 | 228 | 232 | 225 | 230 | 412,000 |
2000/07/13 | 237 | 237 | 225 | 225 | 222,000 |
2000/07/12 | 240 | 240 | 231 | 233 | 325,000 |
2000/07/11 | 238 | 240 | 231 | 240 | 219,000 |
2000/07/10 | 240 | 240 | 231 | 235 | 153,000 |
2000/07/07 | 244 | 244 | 233 | 239 | 431,000 |
2000/07/06 | 230 | 245 | 225 | 244 | 443,000 |
2000/07/05 | 236 | 240 | 230 | 230 | 278,000 |
2000/07/04 | 244 | 245 | 236 | 236 | 429,000 |
2000/07/03 | 248 | 248 | 239 | 239 | 622,000 |
2000/06/30 | 245 | 245 | 235 | 239 | 537,000 |
2000/06/29 | 238 | 247 | 230 | 244 | 3,128,000 |
2000/06/28 | 219 | 232 | 219 | 228 | 1,930,000 |
2000/06/27 | 210 | 215 | 208 | 214 | 352,000 |
2000/06/26 | 210 | 210 | 205 | 210 | 222,000 |
2000/06/23 | 216 | 216 | 205 | 205 | 395,000 |
2000/06/22 | 219 | 220 | 212 | 215 | 439,000 |
2000/06/21 | 217 | 220 | 215 | 220 | 363,000 |
2000/06/20 | 219 | 225 | 218 | 222 | 936,000 |
2000/06/19 | 210 | 220 | 210 | 218 | 837,000 |
2000/06/16 | 209 | 215 | 204 | 213 | 468,000 |
2000/06/15 | 210 | 210 | 205 | 205 | 218,000 |
2000/06/14 | 218 | 219 | 208 | 210 | 327,000 |
2000/06/13 | 212 | 221 | 212 | 214 | 923,000 |
2000/06/12 | 215 | 215 | 209 | 213 | 505,000 |
2000/06/09 | 209 | 220 | 205 | 215 | 1,430,000 |
2000/06/08 | 199 | 209 | 198 | 209 | 822,000 |
2000/06/07 | 193 | 199 | 193 | 199 | 299,000 |
2000/06/06 | 198 | 198 | 193 | 195 | 236,000 |
2000/06/05 | 195 | 197 | 192 | 197 | 298,000 |
2000/06/02 | 195 | 196 | 190 | 195 | 330,000 |
2000/06/01 | 190 | 195 | 190 | 195 | 113,000 |
2000/05/31 | 195 | 195 | 191 | 195 | 109,000 |
2000/05/30 | 193 | 197 | 190 | 190 | 230,000 |
2000/05/29 | 199 | 199 | 189 | 194 | 127,000 |
2000/05/26 | 190 | 190 | 182 | 190 | 397,000 |
2000/05/25 | 200 | 200 | 185 | 189 | 1,116,000 |
2000/05/24 | 201 | 201 | 195 | 200 | 397,000 |
2000/05/23 | 199 | 200 | 195 | 200 | 219,000 |
2000/05/22 | 204 | 205 | 196 | 199 | 864,000 |
2000/05/19 | 193 | 194 | 189 | 191 | 166,000 |
2000/05/18 | 195 | 195 | 189 | 193 | 80,000 |
2000/05/17 | 199 | 200 | 192 | 192 | 169,000 |
2000/05/16 | 199 | 203 | 197 | 200 | 406,000 |
2000/05/15 | 188 | 205 | 188 | 190 | 854,000 |
2000/05/12 | 186 | 190 | 185 | 187 | 153,000 |
2000/05/11 | 188 | 188 | 180 | 185 | 129,000 |
2000/05/10 | 181 | 190 | 180 | 190 | 148,000 |
2000/05/09 | 182 | 187 | 182 | 187 | 82,000 |
2000/05/08 | 181 | 185 | 179 | 182 | 147,000 |
2000/05/02 | 188 | 189 | 180 | 185 | 120,000 |
2000/05/01 | 181 | 188 | 179 | 188 | 163,000 |
2000/04/28 | 194 | 194 | 181 | 181 | 282,000 |
2000/04/27 | 190 | 196 | 189 | 191 | 345,000 |
2000/04/26 | 190 | 194 | 188 | 190 | 257,000 |
2000/04/25 | 188 | 200 | 185 | 189 | 510,000 |
2000/04/24 | 181 | 187 | 181 | 186 | 184,000 |
2000/04/21 | 184 | 190 | 183 | 184 | 202,000 |
2000/04/20 | 191 | 191 | 183 | 184 | 172,000 |
2000/04/19 | 194 | 195 | 189 | 191 | 434,000 |
2000/04/18 | 190 | 195 | 185 | 192 | 309,000 |
2000/04/17 | 183 | 190 | 177 | 183 | 826,000 |
2000/04/14 | 208 | 208 | 202 | 203 | 835,000 |
2000/04/13 | 200 | 210 | 192 | 206 | 1,365,000 |
2000/04/12 | 201 | 211 | 191 | 200 | 3,350,000 |
2000/04/11 | 173 | 204 | 171 | 201 | 3,383,000 |
2000/04/10 | 172 | 172 | 165 | 169 | 280,000 |
2000/04/07 | 169 | 171 | 165 | 166 | 378,000 |
2000/04/06 | 168 | 169 | 166 | 167 | 364,000 |
2000/04/05 | 170 | 171 | 166 | 168 | 369,000 |
2000/04/04 | 175 | 175 | 169 | 170 | 427,000 |
2000/04/03 | 171 | 175 | 168 | 169 | 392,000 |
2000/03/31 | 178 | 180 | 171 | 171 | 75,000 |
2000/03/30 | 180 | 182 | 170 | 177 | 166,000 |
2000/03/29 | 180 | 183 | 179 | 181 | 308,000 |
2000/03/28 | 180 | 185 | 178 | 180 | 169,000 |
2000/03/27 | 190 | 190 | 176 | 178 | 272,000 |
2000/03/24 | 179 | 179 | 170 | 170 | 300,000 |
2000/03/23 | 165 | 173 | 164 | 172 | 317,000 |
2000/03/22 | 173 | 175 | 156 | 156 | 368,000 |
2000/03/21 | 177 | 179 | 172 | 172 | 121,000 |
2000/03/17 | 174 | 175 | 170 | 174 | 350,000 |
2000/03/16 | 170 | 171 | 169 | 170 | 245,000 |
2000/03/15 | 174 | 175 | 170 | 175 | 102,000 |
2000/03/14 | 175 | 178 | 172 | 175 | 200,000 |
2000/03/13 | 174 | 178 | 172 | 175 | 259,000 |
2000/03/10 | 163 | 171 | 163 | 171 | 380,000 |
2000/03/09 | 165 | 168 | 162 | 162 | 200,000 |
2000/03/08 | 163 | 168 | 162 | 165 | 292,000 |
2000/03/07 | 173 | 173 | 170 | 170 | 169,000 |
2000/03/06 | 172 | 174 | 170 | 171 | 153,000 |
2000/03/03 | 164 | 167 | 162 | 162 | 44,000 |
2000/03/02 | 165 | 170 | 160 | 163 | 136,000 |
2000/03/01 | 170 | 170 | 162 | 162 | 144,000 |
2000/02/29 | 165 | 170 | 160 | 160 | 82,000 |
2000/02/28 | 175 | 175 | 169 | 170 | 150,000 |
2000/02/25 | 157 | 170 | 157 | 165 | 141,000 |
2000/02/24 | 157 | 160 | 152 | 152 | 304,000 |
2000/02/23 | 155 | 158 | 152 | 155 | 123,000 |
2000/02/22 | 154 | 160 | 151 | 154 | 208,000 |
2000/02/21 | 159 | 160 | 154 | 154 | 231,000 |
2000/02/18 | 161 | 166 | 156 | 161 | 426,000 |
2000/02/17 | 172 | 172 | 158 | 159 | 348,000 |
2000/02/16 | 174 | 175 | 166 | 170 | 185,000 |
2000/02/15 | 174 | 185 | 171 | 171 | 104,000 |
2000/02/14 | 171 | 175 | 171 | 174 | 79,000 |
2000/02/10 | 171 | 175 | 171 | 171 | 111,000 |
2000/02/09 | 175 | 176 | 174 | 175 | 103,000 |
2000/02/08 | 175 | 181 | 174 | 174 | 85,000 |
2000/02/07 | 175 | 180 | 173 | 180 | 217,000 |
2000/02/04 | 175 | 180 | 175 | 175 | 214,000 |
2000/02/03 | 181 | 182 | 177 | 178 | 137,000 |
2000/02/02 | 177 | 182 | 176 | 181 | 203,000 |
2000/02/01 | 185 | 186 | 175 | 175 | 222,000 |
2000/01/31 | 184 | 187 | 180 | 183 | 94,000 |
2000/01/28 | 194 | 194 | 183 | 185 | 270,000 |
2000/01/27 | 191 | 193 | 187 | 189 | 81,000 |
2000/01/26 | 194 | 197 | 190 | 193 | 76,000 |
2000/01/25 | 196 | 198 | 190 | 190 | 406,000 |
2000/01/24 | 195 | 198 | 194 | 196 | 245,000 |
2000/01/21 | 195 | 196 | 191 | 193 | 226,000 |
2000/01/20 | 192 | 200 | 190 | 197 | 328,000 |
2000/01/19 | 181 | 194 | 181 | 190 | 223,000 |
2000/01/18 | 185 | 187 | 174 | 175 | 571,000 |
2000/01/17 | 180 | 189 | 180 | 185 | 429,000 |
2000/01/14 | 190 | 190 | 178 | 179 | 382,000 |
2000/01/13 | 188 | 195 | 185 | 190 | 111,000 |
2000/01/12 | 187 | 195 | 186 | 188 | 55,000 |
2000/01/11 | 183 | 190 | 183 | 185 | 173,000 |
2000/01/07 | 181 | 183 | 180 | 183 | 58,000 |
2000/01/06 | 188 | 190 | 184 | 185 | 68,000 |
2000/01/05 | 181 | 195 | 176 | 187 | 63,000 |
2000/01/04 | 180 | 185 | 170 | 171 | 50,000 |