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 |
|---|---|---|---|---|---|
| 2003/12/30 | 445 | 451 | 442 | 448 | 589,000 |
| 2003/12/29 | 436 | 443 | 432 | 441 | 1,186,000 |
| 2003/12/26 | 425 | 430 | 424 | 429 | 797,000 |
| 2003/12/25 | 417 | 427 | 414 | 426 | 695,000 |
| 2003/12/24 | 427 | 427 | 416 | 418 | 418,000 |
| 2003/12/22 | 418 | 428 | 418 | 425 | 542,000 |
| 2003/12/19 | 412 | 420 | 410 | 417 | 879,000 |
| 2003/12/18 | 405 | 413 | 403 | 408 | 1,570,000 |
| 2003/12/17 | 421 | 421 | 406 | 406 | 1,345,000 |
| 2003/12/16 | 421 | 427 | 420 | 421 | 964,000 |
| 2003/12/15 | 438 | 445 | 435 | 436 | 953,000 |
| 2003/12/12 | 434 | 440 | 431 | 435 | 689,000 |
| 2003/12/11 | 443 | 443 | 435 | 437 | 351,000 |
| 2003/12/10 | 440 | 444 | 433 | 439 | 303,000 |
| 2003/12/09 | 448 | 450 | 436 | 445 | 380,000 |
| 2003/12/08 | 447 | 455 | 440 | 440 | 530,000 |
| 2003/12/05 | 466 | 466 | 453 | 457 | 465,000 |
| 2003/12/04 | 459 | 470 | 458 | 466 | 928,000 |
| 2003/12/03 | 457 | 465 | 453 | 459 | 753,000 |
| 2003/12/02 | 458 | 465 | 456 | 456 | 845,000 |
| 2003/12/01 | 433 | 460 | 433 | 460 | 656,000 |
| 2003/11/28 | 457 | 458 | 450 | 453 | 537,000 |
| 2003/11/27 | 464 | 465 | 450 | 452 | 961,000 |
| 2003/11/26 | 445 | 472 | 440 | 465 | 3,223,000 |
| 2003/11/25 | 412 | 434 | 407 | 430 | 1,196,000 |
| 2003/11/21 | 398 | 412 | 396 | 407 | 927,000 |
| 2003/11/20 | 415 | 416 | 397 | 403 | 873,000 |
| 2003/11/19 | 404 | 412 | 395 | 405 | 1,092,000 |
| 2003/11/18 | 403 | 414 | 400 | 409 | 735,000 |
| 2003/11/17 | 428 | 430 | 399 | 400 | 658,000 |
| 2003/11/14 | 445 | 454 | 442 | 443 | 683,000 |
| 2003/11/13 | 445 | 446 | 436 | 440 | 806,000 |
| 2003/11/12 | 451 | 452 | 434 | 436 | 984,000 |
| 2003/11/11 | 462 | 467 | 441 | 446 | 1,093,000 |
| 2003/11/10 | 466 | 478 | 462 | 477 | 3,798,000 |
| 2003/11/07 | 460 | 466 | 446 | 451 | 1,590,000 |
| 2003/11/06 | 478 | 482 | 456 | 456 | 3,083,000 |
| 2003/11/05 | 447 | 476 | 444 | 473 | 6,944,000 |
| 2003/11/04 | 442 | 448 | 436 | 442 | 1,713,000 |
| 2003/10/31 | 435 | 438 | 429 | 432 | 646,000 |
| 2003/10/30 | 437 | 437 | 427 | 430 | 834,000 |
| 2003/10/29 | 433 | 434 | 426 | 432 | 524,000 |
| 2003/10/28 | 416 | 427 | 416 | 423 | 418,000 |
| 2003/10/27 | 420 | 421 | 414 | 414 | 820,000 |
| 2003/10/24 | 418 | 430 | 413 | 420 | 548,000 |
| 2003/10/23 | 425 | 435 | 410 | 412 | 544,000 |
| 2003/10/22 | 450 | 452 | 437 | 440 | 892,000 |
| 2003/10/21 | 463 | 466 | 446 | 450 | 2,102,000 |
| 2003/10/20 | 430 | 455 | 426 | 453 | 2,212,000 |
| 2003/10/17 | 435 | 435 | 427 | 429 | 471,000 |
| 2003/10/16 | 429 | 437 | 425 | 435 | 1,283,000 |
| 2003/10/15 | 435 | 435 | 420 | 421 | 1,024,000 |
| 2003/10/14 | 422 | 431 | 416 | 430 | 1,688,000 |
| 2003/10/10 | 399 | 410 | 398 | 407 | 432,000 |
| 2003/10/09 | 400 | 408 | 399 | 402 | 469,000 |
| 2003/10/08 | 415 | 416 | 399 | 399 | 386,000 |
| 2003/10/07 | 415 | 417 | 410 | 414 | 690,000 |
| 2003/10/06 | 420 | 424 | 409 | 410 | 815,000 |
| 2003/10/03 | 425 | 428 | 417 | 420 | 818,000 |
| 2003/10/02 | 420 | 425 | 418 | 425 | 857,000 |
| 2003/10/01 | 416 | 419 | 407 | 415 | 1,331,000 |
| 2003/09/30 | 412 | 412 | 403 | 406 | 792,000 |
| 2003/09/29 | 405 | 405 | 398 | 402 | 688,000 |
| 2003/09/26 | 388 | 401 | 384 | 398 | 803,000 |
| 2003/09/25 | 386 | 392 | 378 | 392 | 2,230,000 |
| 2003/09/24 | 410 | 415 | 402 | 404 | 1,004,000 |
| 2003/09/22 | 424 | 424 | 402 | 410 | 1,465,000 |
| 2003/09/19 | 438 | 438 | 425 | 426 | 1,249,000 |
| 2003/09/18 | 433 | 443 | 431 | 437 | 919,000 |
| 2003/09/17 | 443 | 447 | 436 | 438 | 1,297,000 |
| 2003/09/16 | 443 | 448 | 438 | 438 | 1,390,000 |
| 2003/09/12 | 431 | 448 | 426 | 448 | 2,475,000 |
| 2003/09/11 | 425 | 429 | 421 | 426 | 1,155,000 |
| 2003/09/10 | 440 | 440 | 430 | 432 | 1,957,000 |
| 2003/09/09 | 436 | 444 | 433 | 442 | 3,166,000 |
| 2003/09/08 | 420 | 434 | 418 | 428 | 3,357,000 |
| 2003/09/05 | 426 | 433 | 413 | 419 | 3,987,000 |
| 2003/09/04 | 456 | 459 | 434 | 436 | 3,377,000 |
| 2003/09/03 | 474 | 475 | 460 | 460 | 1,353,000 |
| 2003/09/02 | 478 | 479 | 472 | 476 | 1,065,000 |
| 2003/09/01 | 480 | 486 | 475 | 480 | 918,000 |
| 2003/08/29 | 475 | 482 | 472 | 473 | 921,000 |
| 2003/08/28 | 480 | 486 | 470 | 471 | 835,000 |
| 2003/08/27 | 487 | 492 | 483 | 485 | 1,087,000 |
| 2003/08/26 | 480 | 493 | 480 | 483 | 957,000 |
| 2003/08/25 | 470 | 488 | 467 | 477 | 1,249,000 |
| 2003/08/22 | 484 | 485 | 475 | 475 | 1,108,000 |
| 2003/08/21 | 490 | 491 | 481 | 484 | 1,440,000 |
| 2003/08/20 | 502 | 506 | 486 | 491 | 2,258,000 |
| 2003/08/19 | 497 | 520 | 491 | 497 | 7,443,000 |
| 2003/08/18 | 470 | 492 | 470 | 487 | 2,222,000 |
| 2003/08/15 | 485 | 487 | 468 | 472 | 1,718,000 |
| 2003/08/14 | 473 | 482 | 471 | 478 | 1,558,000 |
| 2003/08/13 | 467 | 475 | 465 | 475 | 1,424,000 |
| 2003/08/12 | 470 | 475 | 459 | 462 | 1,265,000 |
| 2003/08/11 | 451 | 472 | 451 | 470 | 2,439,000 |
| 2003/08/08 | 443 | 450 | 443 | 447 | 804,000 |
| 2003/08/07 | 446 | 453 | 440 | 441 | 1,386,000 |
| 2003/08/06 | 436 | 454 | 436 | 441 | 1,115,000 |
| 2003/08/05 | 470 | 470 | 444 | 446 | 1,799,000 |
| 2003/08/04 | 444 | 475 | 436 | 475 | 3,104,000 |
| 2003/08/01 | 453 | 455 | 430 | 445 | 2,454,000 |
| 2003/07/31 | 462 | 469 | 447 | 449 | 1,443,000 |
| 2003/07/30 | 458 | 468 | 445 | 461 | 2,393,000 |
| 2003/07/29 | 469 | 477 | 446 | 453 | 3,809,000 |
| 2003/07/28 | 481 | 493 | 464 | 479 | 3,211,000 |
| 2003/07/25 | 407 | 480 | 406 | 480 | 5,839,000 |
| 2003/07/24 | 396 | 419 | 393 | 415 | 3,205,000 |
| 2003/07/23 | 400 | 400 | 387 | 396 | 1,909,000 |
| 2003/07/22 | 397 | 405 | 384 | 403 | 3,922,000 |
| 2003/07/18 | 361 | 394 | 361 | 394 | 6,129,000 |
| 2003/07/17 | 359 | 372 | 357 | 366 | 3,224,000 |
| 2003/07/16 | 348 | 358 | 345 | 355 | 714,000 |
| 2003/07/15 | 352 | 360 | 350 | 351 | 1,033,000 |
| 2003/07/14 | 360 | 364 | 357 | 361 | 805,000 |
| 2003/07/11 | 368 | 369 | 355 | 360 | 830,000 |
| 2003/07/10 | 374 | 379 | 367 | 370 | 1,991,000 |
| 2003/07/09 | 355 | 373 | 353 | 370 | 2,219,000 |
| 2003/07/08 | 363 | 363 | 352 | 353 | 1,187,000 |
| 2003/07/07 | 362 | 363 | 349 | 351 | 1,509,000 |
| 2003/07/04 | 333 | 360 | 332 | 357 | 3,895,000 |
| 2003/07/03 | 351 | 355 | 319 | 332 | 1,957,000 |
| 2003/07/02 | 352 | 360 | 350 | 351 | 1,457,000 |
| 2003/07/01 | 356 | 356 | 348 | 349 | 1,556,000 |
| 2003/06/30 | 357 | 357 | 351 | 352 | 795,000 |
| 2003/06/27 | 356 | 356 | 347 | 354 | 1,883,000 |
| 2003/06/26 | 344 | 352 | 339 | 352 | 2,485,000 |
| 2003/06/25 | 331 | 341 | 329 | 334 | 1,347,000 |
| 2003/06/24 | 323 | 336 | 323 | 332 | 1,323,000 |
| 2003/06/23 | 333 | 342 | 333 | 338 | 2,475,000 |
| 2003/06/20 | 320 | 335 | 317 | 333 | 5,577,000 |
| 2003/06/19 | 316 | 318 | 311 | 315 | 2,122,000 |
| 2003/06/18 | 302 | 315 | 299 | 314 | 4,158,000 |
| 2003/06/17 | 300 | 304 | 295 | 297 | 2,307,000 |
| 2003/06/16 | 297 | 298 | 290 | 298 | 772,000 |
| 2003/06/13 | 293 | 298 | 290 | 298 | 827,000 |
| 2003/06/12 | 299 | 300 | 289 | 290 | 627,000 |
| 2003/06/11 | 302 | 302 | 297 | 297 | 808,000 |
| 2003/06/10 | 300 | 302 | 297 | 301 | 687,000 |
| 2003/06/09 | 298 | 302 | 296 | 301 | 860,000 |
| 2003/06/06 | 297 | 299 | 294 | 297 | 973,000 |
| 2003/06/05 | 293 | 299 | 290 | 295 | 1,160,000 |
| 2003/06/04 | 297 | 298 | 288 | 289 | 1,572,000 |
| 2003/06/03 | 290 | 295 | 289 | 293 | 1,529,000 |
| 2003/06/02 | 294 | 294 | 283 | 283 | 1,187,000 |
| 2003/05/30 | 287 | 293 | 284 | 289 | 1,261,000 |
| 2003/05/29 | 296 | 297 | 288 | 292 | 1,402,000 |
| 2003/05/28 | 296 | 301 | 294 | 299 | 2,079,000 |
| 2003/05/27 | 298 | 298 | 291 | 293 | 1,111,000 |
| 2003/05/26 | 295 | 299 | 293 | 298 | 2,403,000 |
| 2003/05/23 | 287 | 292 | 286 | 290 | 1,613,000 |
| 2003/05/22 | 291 | 291 | 279 | 280 | 1,236,000 |
| 2003/05/21 | 274 | 291 | 274 | 290 | 2,238,000 |
| 2003/05/20 | 274 | 277 | 271 | 273 | 987,000 |
| 2003/05/19 | 280 | 281 | 274 | 276 | 727,000 |
| 2003/05/16 | 281 | 286 | 279 | 284 | 737,000 |
| 2003/05/15 | 280 | 283 | 277 | 279 | 760,000 |
| 2003/05/14 | 284 | 291 | 284 | 285 | 469,000 |
| 2003/05/13 | 285 | 291 | 283 | 287 | 812,000 |
| 2003/05/12 | 293 | 293 | 282 | 282 | 513,000 |
| 2003/05/09 | 293 | 294 | 288 | 293 | 1,546,000 |
| 2003/05/08 | 287 | 291 | 283 | 290 | 2,486,000 |
| 2003/05/07 | 278 | 287 | 277 | 286 | 1,316,000 |
| 2003/05/06 | 276 | 282 | 273 | 276 | 726,000 |
| 2003/05/02 | 272 | 275 | 270 | 272 | 1,047,000 |
| 2003/05/01 | 273 | 276 | 270 | 273 | 846,000 |
| 2003/04/30 | 268 | 271 | 266 | 269 | 802,000 |
| 2003/04/28 | 266 | 269 | 265 | 265 | 918,000 |
| 2003/04/25 | 271 | 273 | 265 | 267 | 1,293,000 |
| 2003/04/24 | 283 | 284 | 272 | 276 | 1,403,000 |
| 2003/04/23 | 282 | 287 | 278 | 284 | 2,815,000 |
| 2003/04/22 | 271 | 282 | 270 | 277 | 2,379,000 |
| 2003/04/21 | 272 | 272 | 266 | 270 | 996,000 |
| 2003/04/18 | 271 | 273 | 268 | 271 | 1,194,000 |
| 2003/04/17 | 265 | 270 | 263 | 270 | 1,478,000 |
| 2003/04/16 | 262 | 263 | 259 | 262 | 818,000 |
| 2003/04/15 | 255 | 258 | 254 | 254 | 622,000 |
| 2003/04/14 | 259 | 262 | 251 | 253 | 757,000 |
| 2003/04/11 | 259 | 265 | 258 | 262 | 1,025,000 |
| 2003/04/10 | 263 | 263 | 256 | 256 | 592,000 |
| 2003/04/09 | 263 | 277 | 262 | 263 | 2,468,000 |
| 2003/04/08 | 255 | 260 | 250 | 260 | 521,000 |
| 2003/04/07 | 253 | 254 | 248 | 253 | 364,000 |
| 2003/04/04 | 252 | 255 | 247 | 253 | 619,000 |
| 2003/04/03 | 258 | 259 | 253 | 254 | 621,000 |
| 2003/04/02 | 252 | 253 | 245 | 253 | 495,000 |
| 2003/04/01 | 249 | 259 | 249 | 250 | 740,000 |
| 2003/03/31 | 257 | 257 | 248 | 248 | 746,000 |
| 2003/03/28 | 264 | 265 | 256 | 257 | 357,000 |
| 2003/03/27 | 257 | 265 | 257 | 264 | 569,000 |
| 2003/03/26 | 257 | 261 | 256 | 260 | 440,000 |
| 2003/03/25 | 264 | 265 | 256 | 260 | 737,000 |
| 2003/03/24 | 265 | 270 | 265 | 265 | 541,000 |
| 2003/03/20 | 260 | 265 | 258 | 261 | 912,000 |
| 2003/03/19 | 261 | 261 | 253 | 258 | 679,000 |
| 2003/03/18 | 259 | 261 | 255 | 259 | 797,000 |
| 2003/03/17 | 260 | 260 | 253 | 253 | 630,000 |
| 2003/03/14 | 262 | 264 | 256 | 258 | 1,291,000 |
| 2003/03/13 | 259 | 264 | 253 | 262 | 608,000 |
| 2003/03/12 | 256 | 262 | 254 | 257 | 733,000 |
| 2003/03/11 | 252 | 256 | 251 | 251 | 708,000 |
| 2003/03/10 | 255 | 257 | 252 | 253 | 808,000 |
| 2003/03/07 | 264 | 264 | 258 | 259 | 763,000 |
| 2003/03/06 | 268 | 271 | 265 | 266 | 922,000 |
| 2003/03/05 | 271 | 273 | 264 | 268 | 1,214,000 |
| 2003/03/04 | 278 | 278 | 272 | 276 | 857,000 |
| 2003/03/03 | 275 | 279 | 271 | 279 | 677,000 |
| 2003/02/28 | 270 | 274 | 268 | 273 | 1,106,000 |
| 2003/02/27 | 268 | 271 | 265 | 269 | 653,000 |
| 2003/02/26 | 261 | 269 | 260 | 267 | 815,000 |
| 2003/02/25 | 260 | 263 | 255 | 258 | 588,000 |
| 2003/02/24 | 257 | 265 | 255 | 264 | 612,000 |
| 2003/02/21 | 263 | 266 | 261 | 262 | 671,000 |
| 2003/02/20 | 262 | 269 | 262 | 268 | 582,000 |
| 2003/02/19 | 268 | 270 | 263 | 267 | 855,000 |
| 2003/02/18 | 271 | 272 | 267 | 271 | 1,199,000 |
| 2003/02/17 | 268 | 273 | 265 | 271 | 1,602,000 |
| 2003/02/14 | 260 | 269 | 260 | 269 | 3,855,000 |
| 2003/02/13 | 254 | 258 | 253 | 258 | 2,025,000 |
| 2003/02/12 | 252 | 253 | 248 | 253 | 1,073,000 |
| 2003/02/10 | 248 | 254 | 248 | 251 | 1,738,000 |
| 2003/02/07 | 243 | 251 | 243 | 248 | 1,315,000 |
| 2003/02/06 | 248 | 248 | 241 | 245 | 1,258,000 |
| 2003/02/05 | 238 | 250 | 237 | 247 | 4,077,000 |
| 2003/02/04 | 240 | 242 | 237 | 239 | 2,585,000 |
| 2003/02/03 | 224 | 237 | 223 | 237 | 1,563,000 |
| 2003/01/31 | 222 | 224 | 220 | 224 | 596,000 |
| 2003/01/30 | 226 | 227 | 223 | 224 | 697,000 |
| 2003/01/29 | 233 | 235 | 225 | 228 | 881,000 |
| 2003/01/28 | 235 | 236 | 230 | 232 | 1,171,000 |
| 2003/01/27 | 224 | 239 | 224 | 234 | 1,697,000 |
| 2003/01/24 | 234 | 235 | 230 | 233 | 1,744,000 |
| 2003/01/23 | 226 | 237 | 220 | 232 | 4,596,000 |
| 2003/01/22 | 228 | 228 | 220 | 220 | 1,407,000 |
| 2003/01/21 | 228 | 231 | 225 | 228 | 1,021,000 |
| 2003/01/20 | 230 | 233 | 228 | 232 | 845,000 |
| 2003/01/17 | 230 | 235 | 228 | 235 | 1,536,000 |
| 2003/01/16 | 232 | 235 | 228 | 230 | 1,016,000 |
| 2003/01/15 | 241 | 244 | 231 | 235 | 3,808,000 |
| 2003/01/14 | 214 | 236 | 213 | 236 | 4,280,000 |
| 2003/01/10 | 209 | 211 | 205 | 210 | 1,199,000 |
| 2003/01/09 | 206 | 208 | 202 | 208 | 634,000 |
| 2003/01/08 | 211 | 214 | 205 | 207 | 1,511,000 |
| 2003/01/07 | 210 | 212 | 208 | 211 | 1,092,000 |
| 2003/01/06 | 207 | 208 | 205 | 207 | 233,000 |