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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,609 | 2,687 | 2,592 | 2,656 | 484,000 |
| 2018/12/27 | 2,555 | 2,639 | 2,523 | 2,620 | 709,900 |
| 2018/12/26 | 2,477 | 2,508 | 2,415 | 2,455 | 464,300 |
| 2018/12/25 | 2,461 | 2,465 | 2,387 | 2,459 | 754,000 |
| 2018/12/21 | 2,528 | 2,555 | 2,485 | 2,521 | 641,800 |
| 2018/12/20 | 2,555 | 2,629 | 2,510 | 2,518 | 937,200 |
| 2018/12/19 | 2,604 | 2,659 | 2,576 | 2,632 | 303,600 |
| 2018/12/18 | 2,580 | 2,652 | 2,552 | 2,626 | 428,700 |
| 2018/12/17 | 2,650 | 2,693 | 2,611 | 2,612 | 306,700 |
| 2018/12/14 | 2,700 | 2,729 | 2,652 | 2,662 | 390,500 |
| 2018/12/13 | 2,695 | 2,729 | 2,664 | 2,721 | 421,300 |
| 2018/12/12 | 2,572 | 2,671 | 2,568 | 2,651 | 511,300 |
| 2018/12/11 | 2,641 | 2,647 | 2,530 | 2,558 | 907,900 |
| 2018/12/10 | 2,650 | 2,694 | 2,608 | 2,685 | 409,800 |
| 2018/12/07 | 2,757 | 2,762 | 2,672 | 2,700 | 459,200 |
| 2018/12/06 | 2,802 | 2,802 | 2,731 | 2,744 | 466,300 |
| 2018/12/05 | 2,778 | 2,828 | 2,764 | 2,809 | 473,500 |
| 2018/12/04 | 2,856 | 2,865 | 2,792 | 2,803 | 712,200 |
| 2018/12/03 | 2,875 | 2,905 | 2,841 | 2,885 | 781,700 |
| 2018/11/30 | 2,831 | 2,869 | 2,802 | 2,827 | 516,600 |
| 2018/11/29 | 2,893 | 2,894 | 2,810 | 2,831 | 469,500 |
| 2018/11/28 | 2,820 | 2,873 | 2,764 | 2,860 | 673,200 |
| 2018/11/27 | 2,744 | 2,815 | 2,730 | 2,792 | 603,500 |
| 2018/11/26 | 2,707 | 2,745 | 2,672 | 2,735 | 522,900 |
| 2018/11/22 | 2,728 | 2,736 | 2,656 | 2,676 | 640,200 |
| 2018/11/21 | 2,660 | 2,725 | 2,623 | 2,717 | 596,600 |
| 2018/11/20 | 2,669 | 2,740 | 2,650 | 2,692 | 764,900 |
| 2018/11/19 | 2,608 | 2,694 | 2,581 | 2,658 | 831,500 |
| 2018/11/16 | 2,752 | 2,759 | 2,546 | 2,626 | 2,762,800 |
| 2018/11/15 | 2,828 | 2,890 | 2,809 | 2,853 | 495,900 |
| 2018/11/14 | 2,802 | 2,927 | 2,800 | 2,866 | 950,600 |
| 2018/11/13 | 2,700 | 2,805 | 2,674 | 2,783 | 769,700 |
| 2018/11/12 | 2,831 | 2,843 | 2,740 | 2,767 | 842,300 |
| 2018/11/09 | 2,865 | 2,891 | 2,760 | 2,875 | 1,577,100 |
| 2018/11/08 | 2,940 | 2,987 | 2,902 | 2,910 | 1,052,600 |
| 2018/11/07 | 2,881 | 2,999 | 2,711 | 2,877 | 2,587,800 |
| 2018/11/06 | 2,950 | 2,976 | 2,840 | 2,891 | 1,007,000 |
| 2018/11/05 | 2,891 | 3,030 | 2,861 | 2,962 | 3,281,700 |
| 2018/11/02 | 2,779 | 2,833 | 2,676 | 2,770 | 1,764,300 |
| 2018/11/01 | 2,710 | 2,759 | 2,662 | 2,755 | 965,500 |
| 2018/10/31 | 2,730 | 2,744 | 2,655 | 2,707 | 1,256,000 |
| 2018/10/30 | 2,513 | 2,671 | 2,508 | 2,650 | 1,287,300 |
| 2018/10/29 | 2,510 | 2,650 | 2,471 | 2,518 | 2,661,400 |
| 2018/10/26 | 2,582 | 2,800 | 2,312 | 2,470 | 5,213,900 |
| 2018/10/25 | 2,510 | 2,598 | 2,508 | 2,538 | 2,061,000 |
| 2018/10/24 | 2,735 | 2,765 | 2,551 | 2,594 | 5,725,000 |
| 2018/10/23 | 2,641 | 2,770 | 2,621 | 2,685 | 6,071,700 |
| 2018/10/22 | 2,789 | 2,829 | 2,652 | 2,691 | 9,277,000 |
| 2018/10/19 | 2,796 | 2,996 | 2,760 | 2,939 | 8,591,100 |
| 2018/10/18 | 2,845 | 2,915 | 2,777 | 2,846 | 10,933,500 |
| 2018/10/17 | 3,195 | 3,195 | 3,195 | 3,195 | 113,900 |
| 2018/10/16 | 4,365 | 4,435 | 3,820 | 3,895 | 871,900 |
| 2018/10/15 | 4,485 | 4,485 | 4,390 | 4,400 | 97,300 |
| 2018/10/12 | 4,500 | 4,525 | 4,460 | 4,505 | 105,400 |
| 2018/10/11 | 4,565 | 4,610 | 4,510 | 4,530 | 128,000 |
| 2018/10/10 | 4,835 | 4,890 | 4,760 | 4,760 | 128,900 |
| 2018/10/09 | 4,890 | 4,890 | 4,750 | 4,790 | 129,100 |
| 2018/10/05 | 5,040 | 5,100 | 4,955 | 4,960 | 103,000 |
| 2018/10/04 | 5,190 | 5,270 | 5,100 | 5,120 | 119,800 |
| 2018/10/03 | 5,130 | 5,210 | 5,080 | 5,130 | 132,600 |
| 2018/10/02 | 5,220 | 5,320 | 5,140 | 5,140 | 128,300 |
| 2018/10/01 | 5,120 | 5,230 | 5,120 | 5,180 | 158,600 |
| 2018/09/28 | 5,050 | 5,130 | 4,985 | 5,090 | 149,200 |
| 2018/09/27 | 4,925 | 5,040 | 4,910 | 4,990 | 171,800 |
| 2018/09/26 | 4,810 | 4,935 | 4,755 | 4,910 | 113,700 |
| 2018/09/25 | 4,920 | 4,980 | 4,830 | 4,940 | 217,200 |
| 2018/09/21 | 4,780 | 4,930 | 4,765 | 4,880 | 233,500 |
| 2018/09/20 | 4,630 | 4,735 | 4,630 | 4,720 | 154,200 |
| 2018/09/19 | 4,460 | 4,585 | 4,455 | 4,560 | 123,600 |
| 2018/09/18 | 4,325 | 4,420 | 4,295 | 4,420 | 92,500 |
| 2018/09/14 | 4,315 | 4,375 | 4,315 | 4,325 | 95,800 |
| 2018/09/13 | 4,160 | 4,340 | 4,155 | 4,315 | 96,100 |
| 2018/09/12 | 4,270 | 4,305 | 4,120 | 4,155 | 144,600 |
| 2018/09/11 | 4,330 | 4,375 | 4,265 | 4,290 | 125,300 |
| 2018/09/10 | 4,240 | 4,320 | 4,230 | 4,275 | 97,700 |
| 2018/09/07 | 4,290 | 4,290 | 4,235 | 4,255 | 82,200 |
| 2018/09/06 | 4,200 | 4,335 | 4,200 | 4,305 | 158,200 |
| 2018/09/05 | 4,400 | 4,405 | 4,145 | 4,175 | 359,200 |
| 2018/09/04 | 4,540 | 4,560 | 4,480 | 4,480 | 75,600 |
| 2018/09/03 | 4,555 | 4,605 | 4,500 | 4,515 | 100,200 |
| 2018/08/31 | 4,475 | 4,610 | 4,455 | 4,555 | 112,200 |
| 2018/08/30 | 4,570 | 4,585 | 4,475 | 4,525 | 125,700 |
| 2018/08/29 | 4,510 | 4,605 | 4,510 | 4,580 | 91,000 |
| 2018/08/28 | 4,575 | 4,660 | 4,520 | 4,525 | 137,600 |
| 2018/08/27 | 4,445 | 4,555 | 4,420 | 4,520 | 111,900 |
| 2018/08/24 | 4,500 | 4,500 | 4,435 | 4,455 | 82,900 |
| 2018/08/23 | 4,625 | 4,630 | 4,510 | 4,510 | 88,100 |
| 2018/08/22 | 4,550 | 4,700 | 4,550 | 4,700 | 108,900 |
| 2018/08/21 | 4,465 | 4,560 | 4,465 | 4,540 | 100,700 |
| 2018/08/20 | 4,535 | 4,550 | 4,455 | 4,520 | 143,800 |
| 2018/08/17 | 4,515 | 4,615 | 4,510 | 4,605 | 140,000 |
| 2018/08/16 | 4,540 | 4,620 | 4,495 | 4,585 | 103,200 |
| 2018/08/15 | 4,725 | 4,755 | 4,625 | 4,660 | 70,200 |
| 2018/08/14 | 4,605 | 4,720 | 4,590 | 4,710 | 92,800 |
| 2018/08/13 | 4,650 | 4,665 | 4,500 | 4,535 | 142,300 |
| 2018/08/10 | 4,880 | 4,880 | 4,695 | 4,695 | 134,200 |
| 2018/08/09 | 5,000 | 5,130 | 4,860 | 4,860 | 122,000 |
| 2018/08/08 | 4,705 | 5,020 | 4,645 | 4,990 | 252,700 |
| 2018/08/07 | 5,250 | 5,330 | 5,200 | 5,240 | 95,100 |
| 2018/08/06 | 5,220 | 5,260 | 5,210 | 5,210 | 41,700 |
| 2018/08/03 | 5,320 | 5,320 | 5,220 | 5,230 | 48,100 |
| 2018/08/02 | 5,320 | 5,380 | 5,270 | 5,290 | 76,500 |
| 2018/08/01 | 5,230 | 5,380 | 5,210 | 5,340 | 84,300 |
| 2018/07/31 | 5,350 | 5,410 | 5,210 | 5,230 | 106,300 |
| 2018/07/30 | 5,230 | 5,370 | 5,230 | 5,320 | 98,300 |
| 2018/07/27 | 5,210 | 5,260 | 5,190 | 5,230 | 49,800 |
| 2018/07/26 | 5,240 | 5,420 | 5,190 | 5,210 | 117,500 |
| 2018/07/25 | 4,955 | 5,150 | 4,955 | 5,140 | 109,700 |
| 2018/07/24 | 4,955 | 4,955 | 4,880 | 4,920 | 117,700 |
| 2018/07/23 | 4,910 | 4,945 | 4,890 | 4,900 | 51,200 |
| 2018/07/20 | 5,100 | 5,100 | 4,940 | 4,965 | 64,700 |
| 2018/07/19 | 5,070 | 5,190 | 5,070 | 5,140 | 54,200 |
| 2018/07/18 | 5,030 | 5,060 | 4,990 | 5,060 | 68,400 |
| 2018/07/17 | 4,935 | 4,985 | 4,910 | 4,955 | 79,700 |
| 2018/07/13 | 4,870 | 4,925 | 4,835 | 4,920 | 86,200 |
| 2018/07/12 | 4,990 | 4,990 | 4,830 | 4,850 | 104,800 |
| 2018/07/11 | 5,040 | 5,050 | 4,945 | 4,960 | 67,800 |
| 2018/07/10 | 5,010 | 5,140 | 5,010 | 5,090 | 64,200 |
| 2018/07/09 | 5,000 | 5,020 | 4,950 | 4,990 | 74,000 |
| 2018/07/06 | 4,865 | 5,000 | 4,865 | 4,990 | 84,900 |
| 2018/07/05 | 4,895 | 4,925 | 4,840 | 4,865 | 50,500 |
| 2018/07/04 | 4,875 | 4,955 | 4,865 | 4,920 | 69,900 |
| 2018/07/03 | 4,970 | 4,970 | 4,865 | 4,925 | 93,000 |
| 2018/07/02 | 5,000 | 5,130 | 4,965 | 4,975 | 81,600 |
| 2018/06/29 | 4,965 | 5,040 | 4,910 | 5,040 | 97,600 |
| 2018/06/28 | 4,930 | 4,960 | 4,880 | 4,945 | 76,000 |
| 2018/06/27 | 4,930 | 4,975 | 4,910 | 4,935 | 93,000 |
| 2018/06/26 | 5,020 | 5,020 | 4,910 | 4,930 | 165,900 |
| 2018/06/25 | 5,090 | 5,140 | 5,040 | 5,050 | 86,200 |
| 2018/06/22 | 4,920 | 5,090 | 4,905 | 5,080 | 125,900 |
| 2018/06/21 | 5,020 | 5,080 | 4,975 | 4,985 | 106,200 |
| 2018/06/20 | 4,995 | 4,995 | 4,795 | 4,980 | 169,700 |
| 2018/06/19 | 5,060 | 5,100 | 4,950 | 4,960 | 120,100 |
| 2018/06/18 | 5,260 | 5,260 | 5,100 | 5,110 | 67,800 |
| 2018/06/15 | 5,290 | 5,310 | 5,200 | 5,270 | 86,500 |
| 2018/06/14 | 5,270 | 5,380 | 5,260 | 5,280 | 102,200 |
| 2018/06/13 | 5,220 | 5,290 | 5,200 | 5,270 | 53,300 |
| 2018/06/12 | 5,310 | 5,310 | 5,220 | 5,280 | 63,000 |
| 2018/06/11 | 5,280 | 5,310 | 5,220 | 5,280 | 54,400 |
| 2018/06/08 | 5,340 | 5,370 | 5,290 | 5,300 | 85,700 |
| 2018/06/07 | 5,330 | 5,370 | 5,310 | 5,330 | 86,600 |
| 2018/06/06 | 5,380 | 5,430 | 5,310 | 5,320 | 94,400 |
| 2018/06/05 | 5,420 | 5,430 | 5,340 | 5,400 | 96,900 |
| 2018/06/04 | 5,280 | 5,470 | 5,260 | 5,420 | 129,200 |
| 2018/06/01 | 5,120 | 5,230 | 5,050 | 5,200 | 126,300 |
| 2018/05/31 | 5,310 | 5,330 | 5,090 | 5,120 | 173,000 |
| 2018/05/30 | 5,390 | 5,400 | 5,250 | 5,290 | 118,100 |
| 2018/05/29 | 5,510 | 5,520 | 5,430 | 5,490 | 76,600 |
| 2018/05/28 | 5,480 | 5,510 | 5,420 | 5,470 | 66,900 |
| 2018/05/25 | 5,540 | 5,660 | 5,440 | 5,460 | 163,800 |
| 2018/05/24 | 5,620 | 5,630 | 5,430 | 5,500 | 125,000 |
| 2018/05/23 | 5,620 | 5,650 | 5,560 | 5,630 | 116,300 |
| 2018/05/22 | 5,610 | 5,640 | 5,600 | 5,620 | 60,700 |
| 2018/05/21 | 5,650 | 5,650 | 5,590 | 5,600 | 60,000 |
| 2018/05/18 | 5,500 | 5,630 | 5,490 | 5,600 | 108,700 |
| 2018/05/17 | 5,580 | 5,580 | 5,450 | 5,470 | 105,300 |
| 2018/05/16 | 5,480 | 5,570 | 5,470 | 5,550 | 180,800 |
| 2018/05/15 | 5,390 | 5,460 | 5,330 | 5,440 | 134,500 |
| 2018/05/14 | 5,450 | 5,540 | 5,300 | 5,430 | 204,300 |
| 2018/05/11 | 5,140 | 5,290 | 5,120 | 5,290 | 93,700 |
| 2018/05/10 | 5,170 | 5,220 | 5,130 | 5,140 | 67,900 |
| 2018/05/09 | 5,170 | 5,190 | 5,130 | 5,160 | 105,400 |
| 2018/05/08 | 5,160 | 5,240 | 5,140 | 5,170 | 103,900 |
| 2018/05/07 | 5,210 | 5,210 | 5,110 | 5,190 | 75,500 |
| 2018/05/02 | 5,280 | 5,280 | 5,180 | 5,220 | 95,900 |
| 2018/05/01 | 5,280 | 5,320 | 5,230 | 5,300 | 109,900 |
| 2018/04/27 | 5,300 | 5,310 | 5,200 | 5,290 | 91,600 |
| 2018/04/26 | 5,330 | 5,360 | 5,300 | 5,310 | 55,500 |
| 2018/04/25 | 5,280 | 5,310 | 5,220 | 5,310 | 91,300 |
| 2018/04/24 | 5,340 | 5,380 | 5,290 | 5,380 | 76,300 |
| 2018/04/23 | 5,240 | 5,360 | 5,240 | 5,330 | 106,100 |
| 2018/04/20 | 5,220 | 5,260 | 5,190 | 5,240 | 50,700 |
| 2018/04/19 | 5,230 | 5,300 | 5,170 | 5,240 | 122,900 |
| 2018/04/18 | 5,190 | 5,230 | 5,120 | 5,200 | 55,900 |
| 2018/04/17 | 5,150 | 5,200 | 5,110 | 5,170 | 69,400 |
| 2018/04/16 | 5,210 | 5,240 | 5,120 | 5,190 | 83,600 |
| 2018/04/13 | 5,190 | 5,250 | 5,160 | 5,240 | 82,600 |
| 2018/04/12 | 5,170 | 5,170 | 5,070 | 5,120 | 68,300 |
| 2018/04/11 | 5,140 | 5,230 | 5,070 | 5,180 | 88,700 |
| 2018/04/10 | 4,990 | 5,140 | 4,910 | 5,120 | 106,200 |
| 2018/04/09 | 5,000 | 5,050 | 4,925 | 4,995 | 115,500 |
| 2018/04/06 | 5,060 | 5,160 | 5,020 | 5,020 | 127,100 |
| 2018/04/05 | 5,140 | 5,150 | 4,960 | 4,990 | 129,200 |
| 2018/04/04 | 5,050 | 5,100 | 5,020 | 5,080 | 117,600 |
| 2018/04/03 | 4,990 | 5,030 | 4,925 | 5,010 | 101,800 |
| 2018/04/02 | 5,030 | 5,060 | 4,985 | 4,990 | 77,700 |
| 2018/03/30 | 4,985 | 5,080 | 4,970 | 5,050 | 135,300 |
| 2018/03/29 | 4,970 | 5,020 | 4,870 | 4,925 | 94,400 |
| 2018/03/28 | 4,840 | 4,910 | 4,815 | 4,900 | 92,600 |
| 2018/03/27 | 4,875 | 4,995 | 4,850 | 4,985 | 202,100 |
| 2018/03/26 | 4,780 | 4,820 | 4,705 | 4,820 | 175,900 |
| 2018/03/23 | 5,030 | 5,040 | 4,800 | 4,810 | 267,300 |
| 2018/03/22 | 5,120 | 5,130 | 5,050 | 5,130 | 101,900 |
| 2018/03/20 | 5,060 | 5,130 | 5,040 | 5,090 | 135,100 |
| 2018/03/19 | 5,110 | 5,180 | 5,090 | 5,110 | 121,000 |
| 2018/03/16 | 5,150 | 5,180 | 5,070 | 5,140 | 223,800 |
| 2018/03/15 | 5,200 | 5,220 | 5,050 | 5,150 | 203,200 |
| 2018/03/14 | 5,310 | 5,340 | 5,230 | 5,230 | 149,200 |
| 2018/03/13 | 5,390 | 5,430 | 5,310 | 5,370 | 171,300 |
| 2018/03/12 | 5,370 | 5,430 | 5,320 | 5,380 | 147,700 |
| 2018/03/09 | 5,240 | 5,320 | 5,200 | 5,230 | 196,500 |
| 2018/03/08 | 5,280 | 5,280 | 5,140 | 5,150 | 145,800 |
| 2018/03/07 | 5,270 | 5,320 | 5,160 | 5,250 | 147,200 |
| 2018/03/06 | 5,380 | 5,420 | 5,280 | 5,310 | 135,100 |
| 2018/03/05 | 5,390 | 5,390 | 5,220 | 5,290 | 202,200 |
| 2018/03/02 | 5,400 | 5,530 | 5,390 | 5,440 | 207,900 |
| 2018/03/01 | 5,650 | 5,660 | 5,480 | 5,500 | 153,100 |
| 2018/02/28 | 5,690 | 5,770 | 5,640 | 5,710 | 153,800 |
| 2018/02/27 | 5,670 | 5,780 | 5,630 | 5,700 | 230,200 |
| 2018/02/26 | 5,590 | 5,650 | 5,540 | 5,580 | 100,700 |
| 2018/02/23 | 5,440 | 5,560 | 5,410 | 5,540 | 166,300 |
| 2018/02/22 | 5,480 | 5,510 | 5,410 | 5,440 | 214,900 |
| 2018/02/21 | 5,490 | 5,600 | 5,420 | 5,570 | 140,300 |
| 2018/02/20 | 5,500 | 5,510 | 5,430 | 5,490 | 95,600 |
| 2018/02/19 | 5,480 | 5,570 | 5,410 | 5,570 | 156,700 |
| 2018/02/16 | 5,440 | 5,520 | 5,410 | 5,470 | 172,300 |
| 2018/02/15 | 5,340 | 5,440 | 5,310 | 5,410 | 199,200 |
| 2018/02/14 | 5,340 | 5,390 | 5,190 | 5,260 | 206,200 |
| 2018/02/13 | 5,610 | 5,640 | 5,290 | 5,320 | 451,000 |
| 2018/02/09 | 5,600 | 5,640 | 5,520 | 5,610 | 250,200 |
| 2018/02/08 | 5,930 | 5,960 | 5,650 | 5,840 | 549,800 |
| 2018/02/07 | 6,440 | 6,450 | 5,850 | 5,880 | 454,800 |
| 2018/02/06 | 6,230 | 6,250 | 5,930 | 5,940 | 412,200 |
| 2018/02/05 | 6,970 | 7,050 | 6,690 | 6,930 | 199,000 |
| 2018/02/02 | 7,250 | 7,260 | 7,140 | 7,180 | 85,600 |
| 2018/02/01 | 7,160 | 7,280 | 7,100 | 7,250 | 148,100 |
| 2018/01/31 | 7,070 | 7,140 | 7,030 | 7,100 | 117,800 |
| 2018/01/30 | 7,040 | 7,200 | 7,010 | 7,110 | 241,600 |
| 2018/01/29 | 6,870 | 7,050 | 6,860 | 7,000 | 145,800 |
| 2018/01/26 | 6,920 | 6,950 | 6,850 | 6,850 | 83,400 |
| 2018/01/25 | 6,900 | 7,000 | 6,820 | 6,920 | 130,800 |
| 2018/01/24 | 6,870 | 7,020 | 6,870 | 6,900 | 153,700 |
| 2018/01/23 | 6,820 | 6,920 | 6,810 | 6,870 | 160,300 |
| 2018/01/22 | 6,740 | 6,780 | 6,710 | 6,770 | 62,500 |
| 2018/01/19 | 6,760 | 6,830 | 6,730 | 6,760 | 101,000 |
| 2018/01/18 | 6,800 | 6,820 | 6,700 | 6,710 | 122,400 |
| 2018/01/17 | 6,710 | 6,780 | 6,660 | 6,740 | 85,500 |
| 2018/01/16 | 6,770 | 6,850 | 6,710 | 6,720 | 125,500 |
| 2018/01/15 | 6,950 | 6,950 | 6,760 | 6,760 | 101,200 |
| 2018/01/12 | 6,840 | 6,950 | 6,810 | 6,910 | 161,700 |
| 2018/01/11 | 6,840 | 6,920 | 6,830 | 6,860 | 113,200 |
| 2018/01/10 | 6,960 | 7,040 | 6,860 | 6,860 | 112,800 |
| 2018/01/09 | 6,960 | 7,030 | 6,900 | 6,960 | 258,200 |
| 2018/01/05 | 6,820 | 6,990 | 6,800 | 6,830 | 255,000 |
| 2018/01/04 | 6,550 | 6,710 | 6,550 | 6,670 | 125,200 |