カヤック(3904)の株価時系列情報
カヤック(3904)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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,420 | 1,449 | 1,393 | 1,400 | 55,600 |
| 2017/12/28 | 1,448 | 1,468 | 1,404 | 1,411 | 84,100 |
| 2017/12/27 | 1,420 | 1,457 | 1,410 | 1,442 | 119,900 |
| 2017/12/26 | 1,415 | 1,415 | 1,391 | 1,395 | 66,300 |
| 2017/12/25 | 1,430 | 1,430 | 1,385 | 1,385 | 56,900 |
| 2017/12/22 | 1,420 | 1,470 | 1,396 | 1,419 | 280,400 |
| 2017/12/21 | 1,356 | 1,382 | 1,353 | 1,361 | 49,700 |
| 2017/12/20 | 1,397 | 1,403 | 1,362 | 1,362 | 57,300 |
| 2017/12/19 | 1,405 | 1,439 | 1,397 | 1,397 | 44,600 |
| 2017/12/18 | 1,420 | 1,424 | 1,382 | 1,405 | 34,800 |
| 2017/12/15 | 1,411 | 1,448 | 1,386 | 1,403 | 108,900 |
| 2017/12/14 | 1,436 | 1,437 | 1,402 | 1,430 | 112,500 |
| 2017/12/13 | 1,391 | 1,458 | 1,381 | 1,448 | 241,100 |
| 2017/12/12 | 1,347 | 1,377 | 1,344 | 1,377 | 50,600 |
| 2017/12/11 | 1,353 | 1,380 | 1,343 | 1,350 | 69,300 |
| 2017/12/08 | 1,350 | 1,358 | 1,330 | 1,341 | 48,500 |
| 2017/12/07 | 1,322 | 1,366 | 1,322 | 1,341 | 54,700 |
| 2017/12/06 | 1,328 | 1,355 | 1,302 | 1,320 | 61,000 |
| 2017/12/05 | 1,345 | 1,354 | 1,303 | 1,345 | 85,500 |
| 2017/12/04 | 1,394 | 1,399 | 1,329 | 1,334 | 193,700 |
| 2017/12/01 | 1,418 | 1,422 | 1,388 | 1,411 | 95,000 |
| 2017/11/30 | 1,440 | 1,440 | 1,365 | 1,424 | 222,300 |
| 2017/11/29 | 1,437 | 1,460 | 1,406 | 1,437 | 82,800 |
| 2017/11/28 | 1,456 | 1,484 | 1,380 | 1,437 | 195,400 |
| 2017/11/27 | 1,474 | 1,538 | 1,451 | 1,462 | 229,000 |
| 2017/11/24 | 1,465 | 1,487 | 1,438 | 1,444 | 114,900 |
| 2017/11/22 | 1,510 | 1,515 | 1,449 | 1,462 | 184,000 |
| 2017/11/21 | 1,471 | 1,510 | 1,446 | 1,494 | 275,200 |
| 2017/11/20 | 1,369 | 1,494 | 1,348 | 1,490 | 702,700 |
| 2017/11/17 | 1,305 | 1,398 | 1,305 | 1,339 | 237,200 |
| 2017/11/16 | 1,288 | 1,320 | 1,276 | 1,305 | 113,700 |
| 2017/11/15 | 1,321 | 1,324 | 1,231 | 1,238 | 215,900 |
| 2017/11/14 | 1,359 | 1,361 | 1,327 | 1,327 | 137,100 |
| 2017/11/13 | 1,350 | 1,353 | 1,323 | 1,353 | 54,600 |
| 2017/11/10 | 1,330 | 1,346 | 1,306 | 1,343 | 60,300 |
| 2017/11/09 | 1,352 | 1,380 | 1,304 | 1,330 | 143,700 |
| 2017/11/08 | 1,317 | 1,337 | 1,307 | 1,335 | 47,000 |
| 2017/11/07 | 1,345 | 1,345 | 1,315 | 1,317 | 26,200 |
| 2017/11/06 | 1,343 | 1,354 | 1,323 | 1,328 | 43,300 |
| 2017/11/02 | 1,361 | 1,367 | 1,333 | 1,338 | 67,900 |
| 2017/11/01 | 1,372 | 1,372 | 1,341 | 1,365 | 86,700 |
| 2017/10/31 | 1,385 | 1,386 | 1,352 | 1,372 | 91,000 |
| 2017/10/30 | 1,342 | 1,374 | 1,342 | 1,374 | 96,400 |
| 2017/10/27 | 1,317 | 1,335 | 1,308 | 1,327 | 59,400 |
| 2017/10/26 | 1,320 | 1,336 | 1,307 | 1,314 | 65,300 |
| 2017/10/25 | 1,297 | 1,344 | 1,297 | 1,321 | 165,800 |
| 2017/10/24 | 1,259 | 1,299 | 1,259 | 1,294 | 105,400 |
| 2017/10/23 | 1,262 | 1,263 | 1,243 | 1,254 | 86,300 |
| 2017/10/20 | 1,250 | 1,257 | 1,235 | 1,257 | 39,200 |
| 2017/10/19 | 1,247 | 1,257 | 1,230 | 1,252 | 48,400 |
| 2017/10/18 | 1,255 | 1,260 | 1,231 | 1,237 | 73,100 |
| 2017/10/17 | 1,252 | 1,266 | 1,240 | 1,241 | 88,900 |
| 2017/10/16 | 1,279 | 1,284 | 1,245 | 1,252 | 137,500 |
| 2017/10/13 | 1,300 | 1,302 | 1,280 | 1,295 | 41,700 |
| 2017/10/12 | 1,275 | 1,300 | 1,272 | 1,300 | 63,200 |
| 2017/10/11 | 1,300 | 1,300 | 1,260 | 1,273 | 88,400 |
| 2017/10/10 | 1,315 | 1,318 | 1,274 | 1,290 | 110,300 |
| 2017/10/06 | 1,306 | 1,315 | 1,302 | 1,306 | 52,600 |
| 2017/10/05 | 1,343 | 1,348 | 1,304 | 1,306 | 113,500 |
| 2017/10/04 | 1,365 | 1,365 | 1,344 | 1,348 | 41,800 |
| 2017/10/03 | 1,375 | 1,375 | 1,343 | 1,361 | 55,000 |
| 2017/10/02 | 1,365 | 1,374 | 1,343 | 1,360 | 57,600 |
| 2017/09/29 | 1,339 | 1,357 | 1,333 | 1,336 | 55,600 |
| 2017/09/28 | 1,367 | 1,380 | 1,331 | 1,342 | 69,800 |
| 2017/09/27 | 1,328 | 1,370 | 1,323 | 1,362 | 77,600 |
| 2017/09/26 | 1,352 | 1,352 | 1,316 | 1,322 | 113,100 |
| 2017/09/25 | 1,360 | 1,395 | 1,346 | 1,352 | 86,500 |
| 2017/09/22 | 1,420 | 1,420 | 1,352 | 1,360 | 133,600 |
| 2017/09/21 | 1,431 | 1,432 | 1,388 | 1,391 | 112,800 |
| 2017/09/20 | 1,445 | 1,446 | 1,414 | 1,424 | 62,200 |
| 2017/09/19 | 1,421 | 1,432 | 1,408 | 1,422 | 53,200 |
| 2017/09/15 | 1,364 | 1,406 | 1,360 | 1,405 | 57,000 |
| 2017/09/14 | 1,413 | 1,421 | 1,381 | 1,387 | 61,000 |
| 2017/09/13 | 1,428 | 1,449 | 1,401 | 1,421 | 97,500 |
| 2017/09/12 | 1,381 | 1,409 | 1,376 | 1,399 | 45,000 |
| 2017/09/11 | 1,357 | 1,386 | 1,345 | 1,375 | 42,400 |
| 2017/09/08 | 1,344 | 1,378 | 1,326 | 1,339 | 60,200 |
| 2017/09/07 | 1,370 | 1,396 | 1,354 | 1,357 | 46,300 |
| 2017/09/06 | 1,321 | 1,396 | 1,310 | 1,372 | 113,800 |
| 2017/09/05 | 1,438 | 1,451 | 1,312 | 1,351 | 215,400 |
| 2017/09/04 | 1,488 | 1,498 | 1,421 | 1,432 | 142,200 |
| 2017/09/01 | 1,513 | 1,525 | 1,472 | 1,481 | 94,500 |
| 2017/08/31 | 1,524 | 1,524 | 1,505 | 1,513 | 41,100 |
| 2017/08/30 | 1,527 | 1,548 | 1,499 | 1,526 | 83,600 |
| 2017/08/29 | 1,497 | 1,549 | 1,490 | 1,527 | 107,300 |
| 2017/08/28 | 1,534 | 1,559 | 1,529 | 1,532 | 90,200 |
| 2017/08/25 | 1,550 | 1,569 | 1,502 | 1,529 | 95,300 |
| 2017/08/24 | 1,501 | 1,558 | 1,496 | 1,542 | 162,500 |
| 2017/08/23 | 1,460 | 1,518 | 1,454 | 1,512 | 147,400 |
| 2017/08/22 | 1,430 | 1,480 | 1,425 | 1,428 | 137,400 |
| 2017/08/21 | 1,457 | 1,475 | 1,415 | 1,422 | 114,300 |
| 2017/08/18 | 1,465 | 1,497 | 1,445 | 1,456 | 181,000 |
| 2017/08/17 | 1,520 | 1,534 | 1,499 | 1,515 | 92,700 |
| 2017/08/16 | 1,520 | 1,533 | 1,480 | 1,514 | 175,300 |
| 2017/08/15 | 1,645 | 1,645 | 1,406 | 1,490 | 569,500 |
| 2017/08/14 | 1,470 | 1,610 | 1,460 | 1,600 | 205,500 |
| 2017/08/10 | 1,644 | 1,663 | 1,595 | 1,621 | 155,400 |
| 2017/08/09 | 1,680 | 1,680 | 1,614 | 1,660 | 117,900 |
| 2017/08/08 | 1,635 | 1,680 | 1,635 | 1,650 | 102,200 |
| 2017/08/07 | 1,644 | 1,648 | 1,624 | 1,633 | 64,800 |
| 2017/08/04 | 1,601 | 1,654 | 1,600 | 1,629 | 114,700 |
| 2017/08/03 | 1,689 | 1,694 | 1,611 | 1,617 | 200,400 |
| 2017/08/02 | 1,637 | 1,711 | 1,637 | 1,695 | 185,300 |
| 2017/08/01 | 1,652 | 1,717 | 1,586 | 1,651 | 282,600 |
| 2017/07/31 | 1,632 | 1,660 | 1,601 | 1,660 | 136,900 |
| 2017/07/28 | 1,685 | 1,687 | 1,606 | 1,644 | 238,900 |
| 2017/07/27 | 1,705 | 1,748 | 1,670 | 1,700 | 201,100 |
| 2017/07/26 | 1,725 | 1,742 | 1,653 | 1,683 | 291,600 |
| 2017/07/25 | 1,650 | 1,719 | 1,620 | 1,716 | 490,100 |
| 2017/07/24 | 1,569 | 1,650 | 1,565 | 1,650 | 320,300 |
| 2017/07/21 | 1,582 | 1,585 | 1,553 | 1,566 | 104,000 |
| 2017/07/20 | 1,619 | 1,625 | 1,561 | 1,582 | 255,500 |
| 2017/07/19 | 1,570 | 1,628 | 1,570 | 1,595 | 520,300 |
| 2017/07/18 | 1,490 | 1,580 | 1,481 | 1,561 | 468,500 |
| 2017/07/14 | 1,457 | 1,480 | 1,457 | 1,478 | 103,000 |
| 2017/07/13 | 1,488 | 1,490 | 1,456 | 1,457 | 75,500 |
| 2017/07/12 | 1,490 | 1,500 | 1,453 | 1,465 | 109,200 |
| 2017/07/11 | 1,453 | 1,514 | 1,430 | 1,489 | 235,100 |
| 2017/07/10 | 1,409 | 1,450 | 1,392 | 1,434 | 121,200 |
| 2017/07/07 | 1,368 | 1,550 | 1,365 | 1,406 | 413,300 |
| 2017/07/06 | 1,422 | 1,431 | 1,380 | 1,392 | 139,400 |
| 2017/07/05 | 1,447 | 1,459 | 1,408 | 1,418 | 113,900 |
| 2017/07/04 | 1,453 | 1,463 | 1,406 | 1,425 | 160,600 |
| 2017/07/03 | 1,484 | 1,499 | 1,430 | 1,438 | 128,600 |
| 2017/06/30 | 1,500 | 1,525 | 1,460 | 1,485 | 285,200 |
| 2017/06/29 | 1,510 | 1,590 | 1,500 | 1,539 | 349,400 |
| 2017/06/28 | 1,513 | 1,548 | 1,477 | 1,494 | 306,200 |
| 2017/06/27 | 1,505 | 1,535 | 1,482 | 1,526 | 350,000 |
| 2017/06/26 | 1,500 | 1,509 | 1,437 | 1,499 | 339,500 |
| 2017/06/23 | 1,430 | 1,500 | 1,392 | 1,465 | 581,600 |
| 2017/06/22 | 1,428 | 1,436 | 1,397 | 1,422 | 184,400 |
| 2017/06/21 | 1,368 | 1,448 | 1,362 | 1,425 | 313,900 |
| 2017/06/20 | 1,394 | 1,395 | 1,367 | 1,368 | 110,400 |
| 2017/06/19 | 1,402 | 1,406 | 1,371 | 1,380 | 134,100 |
| 2017/06/16 | 1,420 | 1,434 | 1,386 | 1,392 | 158,700 |
| 2017/06/15 | 1,396 | 1,418 | 1,377 | 1,415 | 181,900 |
| 2017/06/14 | 1,410 | 1,455 | 1,352 | 1,385 | 476,500 |
| 2017/06/13 | 1,352 | 1,405 | 1,349 | 1,397 | 236,400 |
| 2017/06/12 | 1,371 | 1,407 | 1,343 | 1,356 | 254,800 |
| 2017/06/09 | 1,339 | 1,365 | 1,332 | 1,360 | 128,600 |
| 2017/06/08 | 1,360 | 1,375 | 1,330 | 1,337 | 85,500 |
| 2017/06/07 | 1,309 | 1,360 | 1,304 | 1,350 | 130,800 |
| 2017/06/06 | 1,357 | 1,360 | 1,309 | 1,309 | 180,000 |
| 2017/06/05 | 1,360 | 1,388 | 1,351 | 1,355 | 156,100 |
| 2017/06/02 | 1,400 | 1,405 | 1,346 | 1,357 | 250,100 |
| 2017/06/01 | 1,404 | 1,445 | 1,391 | 1,397 | 264,000 |
| 2017/05/31 | 1,420 | 1,436 | 1,373 | 1,399 | 342,300 |
| 2017/05/30 | 1,350 | 1,430 | 1,343 | 1,430 | 618,600 |
| 2017/05/29 | 1,352 | 1,368 | 1,312 | 1,320 | 173,300 |
| 2017/05/26 | 1,296 | 1,336 | 1,287 | 1,328 | 177,000 |
| 2017/05/25 | 1,313 | 1,340 | 1,289 | 1,296 | 176,700 |
| 2017/05/24 | 1,256 | 1,319 | 1,256 | 1,308 | 262,300 |
| 2017/05/23 | 1,282 | 1,282 | 1,247 | 1,250 | 141,000 |
| 2017/05/22 | 1,270 | 1,280 | 1,255 | 1,276 | 128,000 |
| 2017/05/19 | 1,280 | 1,285 | 1,242 | 1,275 | 179,200 |
| 2017/05/18 | 1,257 | 1,291 | 1,250 | 1,268 | 288,300 |
| 2017/05/17 | 1,348 | 1,352 | 1,302 | 1,316 | 268,900 |
| 2017/05/16 | 1,380 | 1,398 | 1,336 | 1,355 | 160,400 |
| 2017/05/15 | 1,379 | 1,408 | 1,330 | 1,375 | 276,400 |
| 2017/05/12 | 1,342 | 1,422 | 1,326 | 1,403 | 1,329,900 |
| 2017/05/11 | 1,220 | 1,232 | 1,204 | 1,222 | 137,100 |
| 2017/05/10 | 1,222 | 1,235 | 1,222 | 1,228 | 46,800 |
| 2017/05/09 | 1,218 | 1,240 | 1,207 | 1,228 | 65,400 |
| 2017/05/08 | 1,261 | 1,270 | 1,218 | 1,227 | 215,500 |
| 2017/05/02 | 1,189 | 1,309 | 1,171 | 1,255 | 575,600 |
| 2017/05/01 | 1,159 | 1,195 | 1,159 | 1,165 | 43,900 |
| 2017/04/28 | 1,197 | 1,197 | 1,157 | 1,158 | 52,000 |
| 2017/04/27 | 1,180 | 1,195 | 1,177 | 1,195 | 36,100 |
| 2017/04/26 | 1,180 | 1,200 | 1,163 | 1,189 | 52,400 |
| 2017/04/25 | 1,145 | 1,180 | 1,140 | 1,165 | 81,200 |
| 2017/04/24 | 1,222 | 1,231 | 1,150 | 1,156 | 108,700 |
| 2017/04/21 | 1,200 | 1,225 | 1,183 | 1,210 | 79,700 |
| 2017/04/20 | 1,174 | 1,229 | 1,174 | 1,194 | 113,900 |
| 2017/04/19 | 1,146 | 1,222 | 1,143 | 1,175 | 148,600 |
| 2017/04/18 | 1,214 | 1,217 | 1,160 | 1,166 | 141,200 |
| 2017/04/17 | 1,120 | 1,194 | 1,120 | 1,178 | 204,500 |
| 2017/04/14 | 1,075 | 1,180 | 1,057 | 1,102 | 169,400 |
| 2017/04/13 | 1,018 | 1,100 | 1,016 | 1,100 | 156,500 |
| 2017/04/12 | 1,089 | 1,089 | 1,037 | 1,057 | 151,500 |
| 2017/04/11 | 1,126 | 1,138 | 1,097 | 1,102 | 135,900 |
| 2017/04/10 | 1,143 | 1,163 | 1,131 | 1,134 | 45,300 |
| 2017/04/07 | 1,127 | 1,169 | 1,102 | 1,132 | 116,700 |
| 2017/04/06 | 1,157 | 1,157 | 1,090 | 1,111 | 167,300 |
| 2017/04/05 | 1,188 | 1,220 | 1,130 | 1,157 | 197,500 |
| 2017/04/04 | 1,189 | 1,221 | 1,150 | 1,200 | 175,100 |
| 2017/04/03 | 1,242 | 1,257 | 1,174 | 1,198 | 239,300 |
| 2017/03/31 | 1,268 | 1,271 | 1,247 | 1,248 | 89,800 |
| 2017/03/30 | 1,260 | 1,297 | 1,243 | 1,256 | 201,900 |
| 2017/03/29 | 1,259 | 1,265 | 1,235 | 1,246 | 158,400 |
| 2017/03/28 | 1,246 | 1,267 | 1,234 | 1,257 | 123,500 |
| 2017/03/27 | 1,260 | 1,268 | 1,235 | 1,241 | 266,800 |
| 2017/03/24 | 1,400 | 1,406 | 1,280 | 1,299 | 690,900 |
| 2017/03/23 | 1,235 | 1,532 | 1,215 | 1,376 | 2,470,500 |
| 2017/03/22 | 1,257 | 1,273 | 1,241 | 1,241 | 125,500 |
| 2017/03/21 | 1,260 | 1,304 | 1,242 | 1,289 | 179,800 |
| 2017/03/17 | 1,320 | 1,324 | 1,263 | 1,295 | 183,500 |
| 2017/03/16 | 1,332 | 1,360 | 1,305 | 1,329 | 201,000 |
| 2017/03/15 | 1,396 | 1,397 | 1,338 | 1,358 | 137,400 |
| 2017/03/14 | 1,381 | 1,423 | 1,349 | 1,411 | 189,200 |
| 2017/03/13 | 1,476 | 1,492 | 1,395 | 1,402 | 217,700 |
| 2017/03/10 | 1,520 | 1,520 | 1,447 | 1,469 | 172,500 |
| 2017/03/09 | 1,538 | 1,538 | 1,473 | 1,497 | 199,300 |
| 2017/03/08 | 1,479 | 1,535 | 1,458 | 1,520 | 202,000 |
| 2017/03/07 | 1,501 | 1,532 | 1,451 | 1,472 | 289,800 |
| 2017/03/06 | 1,459 | 1,505 | 1,456 | 1,501 | 476,100 |
| 2017/03/03 | 1,384 | 1,439 | 1,384 | 1,438 | 183,700 |
| 2017/03/02 | 1,420 | 1,421 | 1,386 | 1,394 | 59,200 |
| 2017/03/01 | 1,420 | 1,420 | 1,380 | 1,410 | 72,500 |
| 2017/02/28 | 1,398 | 1,436 | 1,380 | 1,421 | 149,100 |
| 2017/02/27 | 1,403 | 1,405 | 1,361 | 1,378 | 83,900 |
| 2017/02/24 | 1,404 | 1,439 | 1,393 | 1,409 | 167,300 |
| 2017/02/23 | 1,386 | 1,402 | 1,352 | 1,390 | 87,200 |
| 2017/02/22 | 1,399 | 1,414 | 1,370 | 1,400 | 105,600 |
| 2017/02/21 | 1,435 | 1,444 | 1,366 | 1,390 | 175,600 |
| 2017/02/20 | 1,390 | 1,440 | 1,390 | 1,425 | 203,800 |
| 2017/02/17 | 1,384 | 1,389 | 1,333 | 1,389 | 205,000 |
| 2017/02/16 | 1,365 | 1,427 | 1,345 | 1,404 | 365,700 |
| 2017/02/15 | 1,383 | 1,410 | 1,355 | 1,362 | 543,200 |
| 2017/02/14 | 1,296 | 1,318 | 1,282 | 1,317 | 200,800 |
| 2017/02/13 | 1,265 | 1,310 | 1,262 | 1,272 | 133,100 |
| 2017/02/10 | 1,290 | 1,305 | 1,252 | 1,260 | 97,600 |
| 2017/02/09 | 1,300 | 1,320 | 1,285 | 1,290 | 164,200 |
| 2017/02/08 | 1,260 | 1,298 | 1,234 | 1,285 | 135,400 |
| 2017/02/07 | 1,230 | 1,289 | 1,222 | 1,260 | 165,100 |
| 2017/02/06 | 1,200 | 1,242 | 1,197 | 1,235 | 85,100 |
| 2017/02/03 | 1,201 | 1,225 | 1,174 | 1,187 | 125,100 |
| 2017/02/02 | 1,250 | 1,253 | 1,201 | 1,201 | 89,200 |
| 2017/02/01 | 1,249 | 1,265 | 1,200 | 1,240 | 113,400 |
| 2017/01/31 | 1,250 | 1,266 | 1,228 | 1,260 | 110,600 |
| 2017/01/30 | 1,273 | 1,307 | 1,251 | 1,266 | 98,800 |
| 2017/01/27 | 1,293 | 1,332 | 1,257 | 1,268 | 265,900 |
| 2017/01/26 | 1,220 | 1,295 | 1,211 | 1,272 | 410,300 |
| 2017/01/25 | 1,207 | 1,212 | 1,183 | 1,206 | 91,000 |
| 2017/01/24 | 1,205 | 1,215 | 1,171 | 1,195 | 127,100 |
| 2017/01/23 | 1,194 | 1,213 | 1,168 | 1,206 | 173,200 |
| 2017/01/20 | 1,285 | 1,289 | 1,177 | 1,192 | 1,388,100 |
| 2017/01/19 | 1,136 | 1,155 | 1,095 | 1,096 | 84,800 |
| 2017/01/18 | 1,114 | 1,130 | 1,105 | 1,126 | 34,600 |
| 2017/01/17 | 1,121 | 1,136 | 1,100 | 1,123 | 42,500 |
| 2017/01/16 | 1,149 | 1,160 | 1,112 | 1,120 | 55,400 |
| 2017/01/13 | 1,114 | 1,149 | 1,114 | 1,142 | 50,400 |
| 2017/01/12 | 1,110 | 1,123 | 1,082 | 1,114 | 67,900 |
| 2017/01/11 | 1,157 | 1,157 | 1,111 | 1,117 | 74,700 |
| 2017/01/10 | 1,186 | 1,216 | 1,140 | 1,157 | 201,700 |
| 2017/01/06 | 1,137 | 1,163 | 1,126 | 1,162 | 161,900 |
| 2017/01/05 | 1,065 | 1,140 | 1,056 | 1,137 | 207,500 |
| 2017/01/04 | 1,054 | 1,067 | 1,040 | 1,055 | 56,300 |