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 |
|---|---|---|---|---|---|
| 2008/12/30 | 166 | 172 | 166 | 172 | 81,000 |
| 2008/12/29 | 165 | 169 | 160 | 169 | 425,000 |
| 2008/12/26 | 157 | 161 | 157 | 160 | 227,000 |
| 2008/12/25 | 162 | 162 | 157 | 160 | 190,000 |
| 2008/12/24 | 158 | 161 | 155 | 156 | 312,000 |
| 2008/12/22 | 166 | 166 | 162 | 165 | 216,000 |
| 2008/12/19 | 167 | 167 | 163 | 165 | 216,000 |
| 2008/12/18 | 167 | 168 | 162 | 167 | 359,000 |
| 2008/12/17 | 173 | 175 | 164 | 169 | 441,000 |
| 2008/12/16 | 175 | 179 | 168 | 172 | 498,000 |
| 2008/12/15 | 174 | 180 | 174 | 179 | 535,000 |
| 2008/12/12 | 179 | 180 | 168 | 173 | 1,151,000 |
| 2008/12/11 | 180 | 186 | 180 | 183 | 650,000 |
| 2008/12/10 | 181 | 191 | 179 | 189 | 859,000 |
| 2008/12/09 | 197 | 197 | 183 | 186 | 779,000 |
| 2008/12/08 | 182 | 189 | 177 | 187 | 572,000 |
| 2008/12/05 | 185 | 193 | 181 | 183 | 1,045,000 |
| 2008/12/04 | 191 | 194 | 177 | 180 | 1,035,000 |
| 2008/12/03 | 197 | 201 | 188 | 190 | 1,056,000 |
| 2008/12/02 | 205 | 206 | 191 | 192 | 1,217,000 |
| 2008/12/01 | 215 | 216 | 207 | 209 | 657,000 |
| 2008/11/28 | 204 | 217 | 202 | 215 | 1,146,000 |
| 2008/11/27 | 204 | 208 | 198 | 199 | 860,000 |
| 2008/11/26 | 203 | 204 | 200 | 201 | 768,000 |
| 2008/11/25 | 208 | 208 | 197 | 203 | 1,074,000 |
| 2008/11/21 | 184 | 195 | 178 | 193 | 1,210,000 |
| 2008/11/20 | 203 | 204 | 186 | 186 | 2,113,000 |
| 2008/11/19 | 207 | 221 | 197 | 203 | 3,590,000 |
| 2008/11/18 | 198 | 199 | 191 | 193 | 295,000 |
| 2008/11/17 | 194 | 201 | 187 | 197 | 890,000 |
| 2008/11/14 | 205 | 208 | 202 | 204 | 813,000 |
| 2008/11/13 | 195 | 199 | 191 | 194 | 852,000 |
| 2008/11/12 | 206 | 210 | 200 | 202 | 1,088,000 |
| 2008/11/11 | 214 | 229 | 212 | 218 | 1,397,000 |
| 2008/11/10 | 207 | 214 | 205 | 205 | 727,000 |
| 2008/11/07 | 195 | 206 | 191 | 197 | 804,000 |
| 2008/11/06 | 220 | 223 | 215 | 218 | 901,000 |
| 2008/11/05 | 215 | 228 | 211 | 225 | 865,000 |
| 2008/11/04 | 200 | 204 | 195 | 201 | 690,000 |
| 2008/10/31 | 195 | 204 | 187 | 188 | 1,384,000 |
| 2008/10/30 | 176 | 194 | 176 | 187 | 1,391,000 |
| 2008/10/29 | 184 | 187 | 171 | 178 | 1,185,000 |
| 2008/10/28 | 153 | 172 | 142 | 172 | 1,353,000 |
| 2008/10/27 | 157 | 167 | 146 | 148 | 1,438,000 |
| 2008/10/24 | 172 | 172 | 157 | 158 | 941,000 |
| 2008/10/23 | 171 | 177 | 165 | 176 | 1,147,000 |
| 2008/10/22 | 195 | 196 | 175 | 176 | 1,552,000 |
| 2008/10/21 | 211 | 212 | 198 | 200 | 790,000 |
| 2008/10/20 | 196 | 207 | 196 | 206 | 598,000 |
| 2008/10/17 | 212 | 212 | 196 | 201 | 656,000 |
| 2008/10/16 | 200 | 205 | 192 | 193 | 719,000 |
| 2008/10/15 | 221 | 221 | 207 | 215 | 740,000 |
| 2008/10/14 | 237 | 237 | 210 | 226 | 1,401,000 |
| 2008/10/10 | 190 | 190 | 173 | 187 | 1,141,000 |
| 2008/10/09 | 182 | 206 | 182 | 194 | 1,292,000 |
| 2008/10/08 | 199 | 204 | 177 | 181 | 1,331,000 |
| 2008/10/07 | 190 | 212 | 190 | 207 | 1,180,000 |
| 2008/10/06 | 238 | 238 | 218 | 220 | 897,000 |
| 2008/10/03 | 251 | 253 | 238 | 240 | 448,000 |
| 2008/10/02 | 275 | 275 | 243 | 246 | 1,018,000 |
| 2008/10/01 | 288 | 289 | 274 | 275 | 550,000 |
| 2008/09/30 | 276 | 292 | 268 | 287 | 718,000 |
| 2008/09/29 | 300 | 300 | 287 | 289 | 512,000 |
| 2008/09/26 | 303 | 307 | 295 | 297 | 656,000 |
| 2008/09/25 | 303 | 309 | 294 | 307 | 743,000 |
| 2008/09/24 | 311 | 311 | 297 | 305 | 561,000 |
| 2008/09/22 | 313 | 315 | 305 | 307 | 786,000 |
| 2008/09/19 | 301 | 310 | 293 | 303 | 1,297,000 |
| 2008/09/18 | 292 | 303 | 283 | 299 | 991,000 |
| 2008/09/17 | 319 | 319 | 294 | 298 | 955,000 |
| 2008/09/16 | 299 | 312 | 298 | 311 | 1,041,000 |
| 2008/09/12 | 342 | 342 | 313 | 316 | 1,725,000 |
| 2008/09/11 | 346 | 351 | 332 | 332 | 829,000 |
| 2008/09/10 | 331 | 354 | 331 | 351 | 863,000 |
| 2008/09/09 | 350 | 352 | 336 | 340 | 901,000 |
| 2008/09/08 | 346 | 356 | 346 | 350 | 1,207,000 |
| 2008/09/05 | 339 | 348 | 330 | 341 | 1,327,000 |
| 2008/09/04 | 361 | 365 | 342 | 343 | 1,409,000 |
| 2008/09/03 | 366 | 373 | 359 | 362 | 865,000 |
| 2008/09/02 | 381 | 384 | 360 | 362 | 1,510,000 |
| 2008/09/01 | 392 | 400 | 385 | 386 | 1,101,000 |
| 2008/08/29 | 383 | 405 | 381 | 402 | 1,071,000 |
| 2008/08/28 | 382 | 385 | 375 | 378 | 659,000 |
| 2008/08/27 | 388 | 390 | 373 | 379 | 595,000 |
| 2008/08/26 | 381 | 390 | 376 | 388 | 629,000 |
| 2008/08/25 | 382 | 388 | 381 | 383 | 640,000 |
| 2008/08/22 | 388 | 388 | 370 | 372 | 657,000 |
| 2008/08/21 | 389 | 391 | 380 | 383 | 574,000 |
| 2008/08/20 | 377 | 389 | 374 | 384 | 610,000 |
| 2008/08/19 | 372 | 376 | 367 | 372 | 474,000 |
| 2008/08/18 | 372 | 394 | 371 | 384 | 721,000 |
| 2008/08/15 | 365 | 369 | 360 | 367 | 780,000 |
| 2008/08/14 | 364 | 371 | 363 | 367 | 952,000 |
| 2008/08/13 | 364 | 367 | 354 | 359 | 1,444,000 |
| 2008/08/12 | 389 | 390 | 378 | 379 | 665,000 |
| 2008/08/11 | 386 | 392 | 382 | 389 | 790,000 |
| 2008/08/08 | 393 | 394 | 380 | 381 | 1,242,000 |
| 2008/08/07 | 395 | 396 | 386 | 393 | 980,000 |
| 2008/08/06 | 385 | 392 | 378 | 389 | 860,000 |
| 2008/08/05 | 371 | 386 | 371 | 375 | 1,084,000 |
| 2008/08/04 | 408 | 411 | 371 | 376 | 1,990,000 |
| 2008/08/01 | 418 | 423 | 405 | 407 | 1,090,000 |
| 2008/07/31 | 433 | 433 | 418 | 426 | 525,000 |
| 2008/07/30 | 431 | 434 | 424 | 431 | 841,000 |
| 2008/07/29 | 430 | 433 | 413 | 431 | 982,000 |
| 2008/07/28 | 449 | 457 | 441 | 445 | 762,000 |
| 2008/07/25 | 449 | 450 | 435 | 437 | 690,000 |
| 2008/07/24 | 441 | 453 | 438 | 451 | 896,000 |
| 2008/07/23 | 430 | 435 | 426 | 432 | 584,000 |
| 2008/07/22 | 411 | 420 | 402 | 420 | 735,000 |
| 2008/07/18 | 411 | 411 | 399 | 404 | 963,000 |
| 2008/07/17 | 410 | 410 | 396 | 402 | 1,002,000 |
| 2008/07/16 | 402 | 410 | 400 | 405 | 808,000 |
| 2008/07/15 | 420 | 420 | 404 | 411 | 934,000 |
| 2008/07/14 | 428 | 436 | 419 | 421 | 1,102,000 |
| 2008/07/11 | 420 | 430 | 410 | 418 | 1,202,000 |
| 2008/07/10 | 422 | 433 | 420 | 427 | 660,000 |
| 2008/07/09 | 434 | 441 | 429 | 430 | 798,000 |
| 2008/07/08 | 438 | 439 | 429 | 431 | 742,000 |
| 2008/07/07 | 435 | 445 | 432 | 443 | 633,000 |
| 2008/07/04 | 429 | 441 | 425 | 439 | 1,039,000 |
| 2008/07/03 | 424 | 427 | 414 | 424 | 1,367,000 |
| 2008/07/02 | 457 | 461 | 432 | 436 | 1,367,000 |
| 2008/07/01 | 460 | 467 | 457 | 462 | 648,000 |
| 2008/06/30 | 466 | 466 | 459 | 461 | 704,000 |
| 2008/06/27 | 457 | 465 | 454 | 461 | 700,000 |
| 2008/06/26 | 470 | 475 | 464 | 465 | 462,000 |
| 2008/06/25 | 468 | 468 | 455 | 465 | 684,000 |
| 2008/06/24 | 457 | 470 | 457 | 467 | 871,000 |
| 2008/06/23 | 465 | 471 | 456 | 466 | 678,000 |
| 2008/06/20 | 479 | 480 | 457 | 467 | 1,799,000 |
| 2008/06/19 | 494 | 494 | 474 | 478 | 1,805,000 |
| 2008/06/18 | 484 | 498 | 484 | 495 | 946,000 |
| 2008/06/17 | 492 | 494 | 484 | 489 | 1,477,000 |
| 2008/06/16 | 501 | 502 | 493 | 496 | 1,103,000 |
| 2008/06/13 | 477 | 494 | 477 | 491 | 1,441,000 |
| 2008/06/12 | 495 | 495 | 477 | 482 | 1,392,000 |
| 2008/06/11 | 495 | 501 | 481 | 495 | 1,369,000 |
| 2008/06/10 | 499 | 501 | 477 | 481 | 1,317,000 |
| 2008/06/09 | 489 | 503 | 489 | 491 | 1,127,000 |
| 2008/06/06 | 519 | 519 | 508 | 509 | 894,000 |
| 2008/06/05 | 517 | 520 | 501 | 506 | 1,070,000 |
| 2008/06/04 | 492 | 518 | 492 | 515 | 1,199,000 |
| 2008/06/03 | 487 | 498 | 486 | 490 | 1,085,000 |
| 2008/06/02 | 483 | 496 | 479 | 492 | 1,326,000 |
| 2008/05/30 | 478 | 495 | 474 | 488 | 1,269,000 |
| 2008/05/29 | 467 | 478 | 466 | 473 | 1,229,000 |
| 2008/05/28 | 467 | 469 | 455 | 456 | 866,000 |
| 2008/05/27 | 450 | 458 | 450 | 457 | 540,000 |
| 2008/05/26 | 462 | 467 | 443 | 446 | 801,000 |
| 2008/05/23 | 466 | 477 | 459 | 462 | 1,346,000 |
| 2008/05/22 | 445 | 479 | 442 | 461 | 1,400,000 |
| 2008/05/21 | 453 | 458 | 445 | 450 | 1,437,000 |
| 2008/05/20 | 456 | 467 | 453 | 458 | 1,162,000 |
| 2008/05/19 | 462 | 468 | 455 | 462 | 949,000 |
| 2008/05/16 | 469 | 479 | 453 | 457 | 1,183,000 |
| 2008/05/15 | 462 | 475 | 460 | 468 | 1,292,000 |
| 2008/05/14 | 433 | 450 | 429 | 448 | 1,840,000 |
| 2008/05/13 | 442 | 443 | 423 | 429 | 1,917,000 |
| 2008/05/12 | 442 | 452 | 426 | 437 | 1,669,000 |
| 2008/05/09 | 475 | 475 | 447 | 447 | 595,000 |
| 2008/05/08 | 476 | 488 | 474 | 477 | 676,000 |
| 2008/05/07 | 479 | 491 | 476 | 481 | 648,000 |
| 2008/05/02 | 478 | 479 | 469 | 473 | 513,000 |
| 2008/05/01 | 480 | 481 | 464 | 468 | 784,000 |
| 2008/04/30 | 458 | 498 | 454 | 487 | 2,116,000 |
| 2008/04/28 | 440 | 459 | 438 | 458 | 1,237,000 |
| 2008/04/25 | 416 | 429 | 415 | 428 | 1,221,000 |
| 2008/04/24 | 414 | 417 | 407 | 409 | 624,000 |
| 2008/04/23 | 409 | 417 | 408 | 417 | 311,000 |
| 2008/04/22 | 416 | 421 | 408 | 414 | 677,000 |
| 2008/04/21 | 396 | 420 | 396 | 416 | 1,638,000 |
| 2008/04/18 | 379 | 394 | 376 | 392 | 733,000 |
| 2008/04/17 | 380 | 389 | 377 | 380 | 1,021,000 |
| 2008/04/16 | 373 | 377 | 370 | 376 | 370,000 |
| 2008/04/15 | 371 | 375 | 366 | 372 | 294,000 |
| 2008/04/14 | 370 | 375 | 366 | 374 | 280,000 |
| 2008/04/11 | 369 | 383 | 365 | 383 | 497,000 |
| 2008/04/10 | 376 | 376 | 363 | 368 | 525,000 |
| 2008/04/09 | 387 | 390 | 376 | 379 | 422,000 |
| 2008/04/08 | 393 | 396 | 386 | 387 | 504,000 |
| 2008/04/07 | 385 | 394 | 380 | 392 | 520,000 |
| 2008/04/04 | 397 | 398 | 385 | 387 | 718,000 |
| 2008/04/03 | 397 | 399 | 392 | 396 | 786,000 |
| 2008/04/02 | 400 | 405 | 389 | 397 | 805,000 |
| 2008/04/01 | 389 | 395 | 380 | 389 | 997,000 |
| 2008/03/31 | 377 | 392 | 366 | 385 | 1,995,000 |
| 2008/03/28 | 375 | 391 | 367 | 388 | 1,589,000 |
| 2008/03/27 | 379 | 381 | 368 | 380 | 1,048,000 |
| 2008/03/26 | 377 | 389 | 372 | 389 | 736,000 |
| 2008/03/25 | 385 | 386 | 376 | 383 | 602,000 |
| 2008/03/24 | 370 | 384 | 369 | 375 | 991,000 |
| 2008/03/21 | 364 | 378 | 361 | 377 | 1,083,000 |
| 2008/03/19 | 348 | 361 | 345 | 359 | 1,648,000 |
| 2008/03/18 | 333 | 341 | 326 | 338 | 1,381,000 |
| 2008/03/17 | 338 | 344 | 328 | 338 | 1,459,000 |
| 2008/03/14 | 362 | 365 | 346 | 352 | 1,414,000 |
| 2008/03/13 | 369 | 375 | 354 | 363 | 1,038,000 |
| 2008/03/12 | 393 | 393 | 372 | 377 | 1,489,000 |
| 2008/03/11 | 340 | 371 | 339 | 368 | 1,622,000 |
| 2008/03/10 | 377 | 377 | 351 | 355 | 1,131,000 |
| 2008/03/07 | 381 | 386 | 376 | 378 | 1,333,000 |
| 2008/03/06 | 382 | 398 | 382 | 393 | 1,090,000 |
| 2008/03/05 | 391 | 395 | 381 | 385 | 1,279,000 |
| 2008/03/04 | 399 | 401 | 386 | 390 | 1,281,000 |
| 2008/03/03 | 407 | 408 | 396 | 397 | 2,147,000 |
| 2008/02/29 | 445 | 448 | 423 | 433 | 1,887,000 |
| 2008/02/28 | 454 | 460 | 447 | 458 | 697,000 |
| 2008/02/27 | 452 | 460 | 448 | 455 | 1,033,000 |
| 2008/02/26 | 460 | 460 | 443 | 445 | 1,048,000 |
| 2008/02/25 | 457 | 461 | 444 | 451 | 1,368,000 |
| 2008/02/22 | 456 | 463 | 450 | 462 | 859,000 |
| 2008/02/21 | 450 | 457 | 447 | 453 | 1,149,000 |
| 2008/02/20 | 453 | 459 | 442 | 442 | 1,173,000 |
| 2008/02/19 | 450 | 456 | 442 | 452 | 1,047,000 |
| 2008/02/18 | 440 | 449 | 438 | 445 | 889,000 |
| 2008/02/15 | 420 | 438 | 418 | 435 | 1,102,000 |
| 2008/02/14 | 422 | 426 | 415 | 424 | 1,070,000 |
| 2008/02/13 | 424 | 430 | 410 | 411 | 1,360,000 |
| 2008/02/12 | 416 | 424 | 411 | 420 | 3,755,000 |
| 2008/02/08 | 416 | 431 | 381 | 411 | 9,527,000 |
| 2008/02/07 | 436 | 436 | 436 | 436 | 191,000 |
| 2008/02/06 | 545 | 546 | 535 | 536 | 1,186,000 |
| 2008/02/05 | 550 | 557 | 546 | 555 | 2,055,000 |
| 2008/02/04 | 549 | 559 | 541 | 550 | 1,784,000 |
| 2008/02/01 | 518 | 525 | 509 | 524 | 1,090,000 |
| 2008/01/31 | 473 | 507 | 473 | 505 | 856,000 |
| 2008/01/30 | 489 | 497 | 473 | 482 | 1,095,000 |
| 2008/01/29 | 479 | 487 | 467 | 486 | 1,339,000 |
| 2008/01/28 | 504 | 504 | 460 | 464 | 2,268,000 |
| 2008/01/25 | 482 | 503 | 482 | 503 | 748,000 |
| 2008/01/24 | 463 | 474 | 460 | 470 | 756,000 |
| 2008/01/23 | 458 | 471 | 444 | 451 | 1,600,000 |
| 2008/01/22 | 456 | 470 | 441 | 443 | 1,122,000 |
| 2008/01/21 | 507 | 514 | 475 | 476 | 1,845,000 |
| 2008/01/18 | 486 | 512 | 484 | 502 | 1,923,000 |
| 2008/01/17 | 482 | 502 | 475 | 492 | 2,190,000 |
| 2008/01/16 | 495 | 511 | 473 | 482 | 1,851,000 |
| 2008/01/15 | 569 | 569 | 508 | 516 | 2,161,000 |
| 2008/01/11 | 580 | 590 | 564 | 568 | 1,283,000 |
| 2008/01/10 | 599 | 601 | 585 | 587 | 957,000 |
| 2008/01/09 | 581 | 604 | 581 | 602 | 681,000 |
| 2008/01/08 | 600 | 603 | 591 | 599 | 901,000 |
| 2008/01/07 | 602 | 612 | 592 | 600 | 1,417,000 |
| 2008/01/04 | 626 | 626 | 594 | 601 | 838,000 |