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 |
|---|---|---|---|---|---|
| 2002/12/30 | 206 | 206 | 204 | 204 | 253,000 |
| 2002/12/27 | 209 | 209 | 204 | 205 | 766,000 |
| 2002/12/26 | 204 | 207 | 200 | 207 | 1,574,000 |
| 2002/12/25 | 199 | 200 | 196 | 200 | 1,103,000 |
| 2002/12/24 | 197 | 201 | 197 | 199 | 1,412,000 |
| 2002/12/20 | 203 | 203 | 195 | 197 | 617,000 |
| 2002/12/19 | 191 | 199 | 186 | 198 | 1,320,000 |
| 2002/12/18 | 195 | 198 | 191 | 193 | 952,000 |
| 2002/12/17 | 210 | 213 | 196 | 199 | 1,797,000 |
| 2002/12/16 | 208 | 213 | 205 | 207 | 509,000 |
| 2002/12/13 | 214 | 219 | 212 | 215 | 894,000 |
| 2002/12/12 | 221 | 223 | 219 | 219 | 296,000 |
| 2002/12/11 | 229 | 229 | 222 | 224 | 218,000 |
| 2002/12/10 | 221 | 225 | 221 | 224 | 429,000 |
| 2002/12/09 | 230 | 235 | 224 | 226 | 534,000 |
| 2002/12/06 | 231 | 231 | 226 | 226 | 511,000 |
| 2002/12/05 | 225 | 230 | 225 | 229 | 489,000 |
| 2002/12/04 | 230 | 230 | 223 | 225 | 1,638,000 |
| 2002/12/03 | 242 | 242 | 232 | 233 | 1,006,000 |
| 2002/12/02 | 247 | 248 | 239 | 243 | 576,000 |
| 2002/11/29 | 247 | 251 | 246 | 248 | 761,000 |
| 2002/11/28 | 250 | 251 | 245 | 246 | 1,002,000 |
| 2002/11/27 | 238 | 244 | 238 | 244 | 428,000 |
| 2002/11/26 | 247 | 247 | 238 | 239 | 1,192,000 |
| 2002/11/25 | 235 | 244 | 232 | 242 | 1,083,000 |
| 2002/11/22 | 237 | 240 | 232 | 235 | 972,000 |
| 2002/11/21 | 245 | 247 | 236 | 237 | 1,205,000 |
| 2002/11/20 | 237 | 249 | 237 | 239 | 1,329,000 |
| 2002/11/19 | 238 | 240 | 233 | 240 | 842,000 |
| 2002/11/18 | 240 | 240 | 234 | 237 | 776,000 |
| 2002/11/15 | 232 | 243 | 232 | 243 | 774,000 |
| 2002/11/14 | 240 | 244 | 232 | 232 | 990,000 |
| 2002/11/13 | 252 | 252 | 240 | 241 | 536,000 |
| 2002/11/12 | 236 | 249 | 235 | 247 | 960,000 |
| 2002/11/11 | 245 | 249 | 240 | 240 | 1,134,000 |
| 2002/11/08 | 256 | 260 | 252 | 253 | 1,190,000 |
| 2002/11/07 | 265 | 266 | 257 | 261 | 1,121,000 |
| 2002/11/06 | 270 | 271 | 265 | 266 | 641,000 |
| 2002/11/05 | 268 | 272 | 267 | 271 | 902,000 |
| 2002/11/01 | 267 | 269 | 259 | 265 | 989,000 |
| 2002/10/31 | 272 | 274 | 262 | 266 | 1,951,000 |
| 2002/10/30 | 254 | 270 | 252 | 265 | 1,953,000 |
| 2002/10/29 | 267 | 273 | 258 | 259 | 1,445,000 |
| 2002/10/28 | 274 | 274 | 265 | 272 | 1,507,000 |
| 2002/10/25 | 278 | 285 | 273 | 276 | 2,094,000 |
| 2002/10/24 | 290 | 293 | 279 | 283 | 3,793,000 |
| 2002/10/23 | 267 | 288 | 265 | 281 | 4,782,000 |
| 2002/10/22 | 286 | 290 | 268 | 277 | 6,249,000 |
| 2002/10/21 | 256 | 282 | 255 | 277 | 11,261,000 |
| 2002/10/18 | 252 | 260 | 247 | 253 | 5,060,000 |
| 2002/10/17 | 238 | 251 | 237 | 251 | 4,261,000 |
| 2002/10/16 | 238 | 238 | 232 | 236 | 1,399,000 |
| 2002/10/15 | 228 | 230 | 226 | 229 | 523,000 |
| 2002/10/11 | 228 | 229 | 223 | 223 | 891,000 |
| 2002/10/10 | 211 | 219 | 206 | 218 | 1,402,000 |
| 2002/10/09 | 233 | 233 | 215 | 217 | 1,434,000 |
| 2002/10/08 | 230 | 234 | 228 | 231 | 1,102,000 |
| 2002/10/07 | 234 | 235 | 225 | 231 | 1,658,000 |
| 2002/10/04 | 237 | 238 | 232 | 236 | 903,000 |
| 2002/10/03 | 232 | 240 | 229 | 235 | 1,691,000 |
| 2002/10/02 | 239 | 243 | 233 | 233 | 1,523,000 |
| 2002/10/01 | 235 | 237 | 231 | 237 | 1,985,000 |
| 2002/09/30 | 241 | 243 | 237 | 238 | 1,472,000 |
| 2002/09/27 | 240 | 247 | 236 | 246 | 4,272,000 |
| 2002/09/26 | 263 | 264 | 242 | 243 | 6,064,000 |
| 2002/09/25 | 250 | 259 | 249 | 259 | 5,373,000 |
| 2002/09/24 | 249 | 254 | 247 | 250 | 4,914,000 |
| 2002/09/20 | 236 | 247 | 236 | 244 | 2,611,000 |
| 2002/09/19 | 244 | 252 | 243 | 245 | 5,483,000 |
| 2002/09/18 | 234 | 241 | 233 | 239 | 4,358,000 |
| 2002/09/17 | 231 | 236 | 229 | 236 | 3,428,000 |
| 2002/09/13 | 227 | 234 | 226 | 227 | 3,573,000 |
| 2002/09/12 | 227 | 232 | 223 | 231 | 3,923,000 |
| 2002/09/11 | 220 | 227 | 219 | 227 | 4,166,000 |
| 2002/09/10 | 222 | 228 | 216 | 218 | 2,962,000 |
| 2002/09/09 | 221 | 226 | 217 | 223 | 3,791,000 |
| 2002/09/06 | 210 | 218 | 207 | 218 | 3,594,000 |
| 2002/09/05 | 205 | 213 | 204 | 212 | 3,709,000 |
| 2002/09/04 | 196 | 202 | 193 | 201 | 1,818,000 |
| 2002/09/03 | 205 | 209 | 200 | 201 | 2,488,000 |
| 2002/09/02 | 197 | 207 | 195 | 204 | 4,492,000 |
| 2002/08/30 | 190 | 197 | 189 | 196 | 1,044,000 |
| 2002/08/29 | 190 | 192 | 187 | 190 | 556,000 |
| 2002/08/28 | 196 | 196 | 190 | 193 | 1,882,000 |
| 2002/08/27 | 183 | 201 | 180 | 198 | 2,138,000 |
| 2002/08/26 | 175 | 183 | 175 | 183 | 224,000 |
| 2002/08/23 | 175 | 175 | 171 | 172 | 168,000 |
| 2002/08/22 | 173 | 174 | 167 | 174 | 251,000 |
| 2002/08/21 | 173 | 176 | 173 | 174 | 67,000 |
| 2002/08/20 | 174 | 176 | 174 | 176 | 79,000 |
| 2002/08/19 | 180 | 180 | 173 | 173 | 71,000 |
| 2002/08/16 | 178 | 181 | 178 | 181 | 68,000 |
| 2002/08/15 | 181 | 182 | 179 | 181 | 137,000 |
| 2002/08/14 | 179 | 180 | 178 | 179 | 54,000 |
| 2002/08/13 | 182 | 183 | 178 | 178 | 105,000 |
| 2002/08/12 | 184 | 185 | 182 | 183 | 243,000 |
| 2002/08/09 | 179 | 186 | 178 | 182 | 529,000 |
| 2002/08/08 | 175 | 178 | 173 | 174 | 106,000 |
| 2002/08/07 | 171 | 178 | 171 | 175 | 167,000 |
| 2002/08/06 | 172 | 172 | 168 | 170 | 122,000 |
| 2002/08/05 | 172 | 175 | 171 | 171 | 169,000 |
| 2002/08/02 | 178 | 178 | 172 | 173 | 200,000 |
| 2002/08/01 | 176 | 178 | 174 | 174 | 95,000 |
| 2002/07/31 | 180 | 180 | 175 | 178 | 84,000 |
| 2002/07/30 | 183 | 183 | 179 | 180 | 66,000 |
| 2002/07/29 | 180 | 183 | 178 | 178 | 365,000 |
| 2002/07/26 | 179 | 185 | 175 | 175 | 283,000 |
| 2002/07/25 | 184 | 186 | 179 | 182 | 288,000 |
| 2002/07/24 | 176 | 189 | 176 | 189 | 440,000 |
| 2002/07/23 | 179 | 179 | 174 | 178 | 254,000 |
| 2002/07/22 | 172 | 179 | 172 | 175 | 118,000 |
| 2002/07/19 | 179 | 180 | 177 | 177 | 128,000 |
| 2002/07/18 | 180 | 181 | 176 | 179 | 136,000 |
| 2002/07/17 | 181 | 182 | 178 | 179 | 162,000 |
| 2002/07/16 | 179 | 185 | 179 | 179 | 454,000 |
| 2002/07/15 | 182 | 183 | 179 | 179 | 154,000 |
| 2002/07/12 | 181 | 185 | 181 | 182 | 133,000 |
| 2002/07/11 | 186 | 186 | 181 | 181 | 174,000 |
| 2002/07/10 | 186 | 188 | 185 | 187 | 342,000 |
| 2002/07/09 | 186 | 189 | 185 | 188 | 301,000 |
| 2002/07/08 | 185 | 189 | 184 | 187 | 404,000 |
| 2002/07/05 | 184 | 185 | 181 | 184 | 407,000 |
| 2002/07/04 | 181 | 182 | 179 | 181 | 154,000 |
| 2002/07/03 | 176 | 182 | 176 | 182 | 226,000 |
| 2002/07/02 | 178 | 179 | 176 | 179 | 71,000 |
| 2002/07/01 | 179 | 182 | 177 | 181 | 165,000 |
| 2002/06/28 | 177 | 178 | 174 | 178 | 342,000 |
| 2002/06/27 | 168 | 177 | 168 | 173 | 244,000 |
| 2002/06/26 | 170 | 174 | 168 | 170 | 176,000 |
| 2002/06/25 | 174 | 175 | 170 | 170 | 312,000 |
| 2002/06/24 | 163 | 173 | 163 | 173 | 572,000 |
| 2002/06/21 | 177 | 179 | 172 | 178 | 273,000 |
| 2002/06/20 | 172 | 179 | 171 | 179 | 269,000 |
| 2002/06/19 | 186 | 186 | 176 | 177 | 294,000 |
| 2002/06/18 | 184 | 189 | 183 | 186 | 707,000 |
| 2002/06/17 | 186 | 186 | 176 | 176 | 543,000 |
| 2002/06/14 | 190 | 190 | 185 | 186 | 1,274,000 |
| 2002/06/13 | 190 | 191 | 185 | 185 | 351,000 |
| 2002/06/12 | 191 | 191 | 186 | 186 | 245,000 |
| 2002/06/11 | 188 | 193 | 187 | 191 | 491,000 |
| 2002/06/10 | 186 | 188 | 185 | 185 | 285,000 |
| 2002/06/07 | 187 | 191 | 187 | 191 | 397,000 |
| 2002/06/06 | 193 | 195 | 191 | 192 | 661,000 |
| 2002/06/05 | 189 | 194 | 187 | 192 | 518,000 |
| 2002/06/04 | 188 | 189 | 187 | 188 | 400,000 |
| 2002/06/03 | 186 | 191 | 185 | 187 | 575,000 |
| 2002/05/31 | 185 | 185 | 181 | 182 | 354,000 |
| 2002/05/30 | 187 | 188 | 181 | 184 | 490,000 |
| 2002/05/29 | 190 | 191 | 188 | 188 | 573,000 |
| 2002/05/28 | 194 | 194 | 190 | 192 | 486,000 |
| 2002/05/27 | 195 | 196 | 191 | 192 | 659,000 |
| 2002/05/24 | 195 | 196 | 190 | 196 | 1,307,000 |
| 2002/05/23 | 193 | 195 | 191 | 192 | 2,061,000 |
| 2002/05/22 | 187 | 188 | 183 | 184 | 1,055,000 |
| 2002/05/21 | 185 | 190 | 183 | 190 | 954,000 |
| 2002/05/20 | 184 | 185 | 182 | 184 | 506,000 |
| 2002/05/17 | 186 | 188 | 181 | 182 | 501,000 |
| 2002/05/16 | 176 | 185 | 176 | 185 | 766,000 |
| 2002/05/15 | 178 | 180 | 177 | 177 | 395,000 |
| 2002/05/14 | 178 | 180 | 177 | 178 | 358,000 |
| 2002/05/13 | 179 | 179 | 178 | 178 | 159,000 |
| 2002/05/10 | 180 | 180 | 178 | 178 | 237,000 |
| 2002/05/09 | 182 | 182 | 178 | 178 | 153,000 |
| 2002/05/08 | 180 | 182 | 177 | 177 | 373,000 |
| 2002/05/07 | 183 | 185 | 180 | 180 | 258,000 |
| 2002/05/02 | 182 | 187 | 180 | 185 | 823,000 |
| 2002/05/01 | 181 | 182 | 176 | 179 | 562,000 |
| 2002/04/30 | 183 | 184 | 180 | 181 | 445,000 |
| 2002/04/26 | 188 | 188 | 183 | 185 | 866,000 |
| 2002/04/25 | 189 | 193 | 186 | 189 | 1,780,000 |
| 2002/04/24 | 188 | 191 | 186 | 186 | 1,384,000 |
| 2002/04/23 | 185 | 189 | 183 | 186 | 1,056,000 |
| 2002/04/22 | 189 | 192 | 185 | 185 | 2,442,000 |
| 2002/04/19 | 183 | 188 | 179 | 185 | 1,622,000 |
| 2002/04/18 | 180 | 184 | 179 | 181 | 1,913,000 |
| 2002/04/17 | 180 | 185 | 176 | 181 | 2,778,000 |
| 2002/04/16 | 177 | 178 | 176 | 178 | 1,033,000 |
| 2002/04/15 | 175 | 182 | 175 | 179 | 2,893,000 |
| 2002/04/12 | 168 | 172 | 168 | 172 | 606,000 |
| 2002/04/11 | 172 | 173 | 168 | 168 | 552,000 |
| 2002/04/10 | 168 | 170 | 167 | 170 | 370,000 |
| 2002/04/09 | 174 | 174 | 169 | 169 | 466,000 |
| 2002/04/08 | 176 | 176 | 171 | 173 | 662,000 |
| 2002/04/05 | 170 | 172 | 167 | 172 | 945,000 |
| 2002/04/04 | 168 | 170 | 165 | 169 | 685,000 |
| 2002/04/03 | 164 | 168 | 162 | 167 | 404,000 |
| 2002/04/02 | 160 | 164 | 160 | 164 | 186,000 |
| 2002/04/01 | 163 | 164 | 159 | 160 | 364,000 |
| 2002/03/29 | 168 | 168 | 159 | 159 | 473,000 |
| 2002/03/28 | 169 | 170 | 167 | 169 | 673,000 |
| 2002/03/27 | 163 | 172 | 162 | 172 | 728,000 |
| 2002/03/26 | 165 | 166 | 161 | 162 | 533,000 |
| 2002/03/25 | 165 | 166 | 161 | 166 | 1,225,000 |
| 2002/03/22 | 159 | 161 | 159 | 160 | 802,000 |
| 2002/03/20 | 160 | 160 | 158 | 159 | 565,000 |
| 2002/03/19 | 158 | 159 | 157 | 159 | 612,000 |
| 2002/03/18 | 159 | 161 | 158 | 158 | 625,000 |
| 2002/03/15 | 156 | 158 | 155 | 158 | 330,000 |
| 2002/03/14 | 156 | 158 | 155 | 157 | 462,000 |
| 2002/03/13 | 161 | 161 | 158 | 158 | 433,000 |
| 2002/03/12 | 161 | 163 | 160 | 160 | 518,000 |
| 2002/03/11 | 162 | 163 | 160 | 161 | 579,000 |
| 2002/03/08 | 163 | 164 | 161 | 162 | 1,325,000 |
| 2002/03/07 | 160 | 161 | 158 | 160 | 1,245,000 |
| 2002/03/06 | 161 | 163 | 157 | 160 | 537,000 |
| 2002/03/05 | 168 | 168 | 161 | 164 | 506,000 |
| 2002/03/04 | 156 | 166 | 155 | 166 | 845,000 |
| 2002/03/01 | 165 | 166 | 162 | 166 | 357,000 |
| 2002/02/28 | 165 | 168 | 162 | 165 | 528,000 |
| 2002/02/27 | 155 | 160 | 154 | 160 | 532,000 |
| 2002/02/26 | 155 | 156 | 153 | 155 | 300,000 |
| 2002/02/25 | 154 | 155 | 152 | 154 | 305,000 |
| 2002/02/22 | 155 | 155 | 152 | 154 | 168,000 |
| 2002/02/21 | 152 | 155 | 151 | 155 | 274,000 |
| 2002/02/20 | 154 | 154 | 151 | 152 | 123,000 |
| 2002/02/19 | 155 | 155 | 153 | 154 | 201,000 |
| 2002/02/18 | 156 | 156 | 153 | 155 | 307,000 |
| 2002/02/15 | 159 | 159 | 156 | 156 | 204,000 |
| 2002/02/14 | 160 | 163 | 159 | 159 | 288,000 |
| 2002/02/13 | 160 | 160 | 158 | 160 | 365,000 |
| 2002/02/12 | 155 | 161 | 155 | 160 | 239,000 |
| 2002/02/08 | 157 | 157 | 153 | 154 | 305,000 |
| 2002/02/07 | 156 | 157 | 155 | 157 | 104,000 |
| 2002/02/06 | 156 | 156 | 154 | 156 | 97,000 |
| 2002/02/05 | 156 | 158 | 156 | 158 | 127,000 |
| 2002/02/04 | 160 | 160 | 156 | 158 | 133,000 |
| 2002/02/01 | 163 | 165 | 158 | 160 | 403,000 |
| 2002/01/31 | 164 | 165 | 163 | 163 | 66,000 |
| 2002/01/30 | 165 | 166 | 164 | 166 | 89,000 |
| 2002/01/29 | 165 | 167 | 164 | 164 | 116,000 |
| 2002/01/28 | 167 | 168 | 164 | 168 | 183,000 |
| 2002/01/25 | 167 | 169 | 164 | 166 | 361,000 |
| 2002/01/24 | 167 | 171 | 167 | 169 | 80,000 |
| 2002/01/23 | 168 | 169 | 165 | 167 | 88,000 |
| 2002/01/22 | 171 | 172 | 166 | 168 | 165,000 |
| 2002/01/21 | 167 | 172 | 166 | 172 | 198,000 |
| 2002/01/18 | 164 | 166 | 164 | 166 | 72,000 |
| 2002/01/17 | 163 | 165 | 163 | 163 | 79,000 |
| 2002/01/16 | 165 | 165 | 161 | 164 | 101,000 |
| 2002/01/15 | 165 | 167 | 161 | 161 | 166,000 |
| 2002/01/11 | 170 | 170 | 165 | 165 | 163,000 |
| 2002/01/10 | 170 | 170 | 167 | 167 | 106,000 |
| 2002/01/09 | 170 | 170 | 168 | 170 | 79,000 |
| 2002/01/08 | 172 | 173 | 169 | 169 | 98,000 |
| 2002/01/07 | 173 | 175 | 172 | 172 | 79,000 |
| 2002/01/04 | 173 | 174 | 173 | 174 | 33,000 |