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 |
---|---|---|---|---|---|
2004/12/30 | 379 | 381 | 378 | 380 | 329,000 |
2004/12/29 | 383 | 384 | 379 | 381 | 465,000 |
2004/12/28 | 385 | 385 | 381 | 383 | 277,000 |
2004/12/27 | 387 | 387 | 383 | 386 | 425,000 |
2004/12/24 | 382 | 386 | 381 | 385 | 1,643,000 |
2004/12/22 | 370 | 383 | 370 | 382 | 2,771,000 |
2004/12/21 | 360 | 370 | 360 | 369 | 1,407,000 |
2004/12/20 | 358 | 361 | 358 | 360 | 556,000 |
2004/12/17 | 358 | 363 | 357 | 362 | 406,000 |
2004/12/16 | 362 | 363 | 359 | 361 | 296,000 |
2004/12/15 | 362 | 365 | 360 | 364 | 469,000 |
2004/12/14 | 359 | 365 | 358 | 365 | 608,000 |
2004/12/13 | 359 | 362 | 357 | 359 | 564,000 |
2004/12/10 | 363 | 363 | 358 | 361 | 856,000 |
2004/12/09 | 362 | 363 | 359 | 363 | 1,019,000 |
2004/12/08 | 354 | 361 | 352 | 359 | 997,000 |
2004/12/07 | 350 | 355 | 348 | 354 | 1,045,000 |
2004/12/06 | 351 | 351 | 350 | 350 | 347,000 |
2004/12/03 | 352 | 353 | 349 | 350 | 663,000 |
2004/12/02 | 351 | 353 | 349 | 351 | 318,000 |
2004/12/01 | 348 | 350 | 346 | 347 | 218,000 |
2004/11/30 | 353 | 353 | 346 | 352 | 385,000 |
2004/11/29 | 348 | 356 | 346 | 354 | 586,000 |
2004/11/26 | 346 | 349 | 343 | 347 | 424,000 |
2004/11/25 | 343 | 348 | 342 | 347 | 397,000 |
2004/11/24 | 344 | 346 | 341 | 343 | 562,000 |
2004/11/22 | 348 | 348 | 342 | 343 | 602,000 |
2004/11/19 | 352 | 354 | 349 | 352 | 489,000 |
2004/11/18 | 355 | 358 | 349 | 351 | 565,000 |
2004/11/17 | 355 | 355 | 349 | 350 | 662,000 |
2004/11/16 | 358 | 360 | 357 | 357 | 847,000 |
2004/11/15 | 355 | 359 | 352 | 358 | 1,214,000 |
2004/11/12 | 349 | 354 | 349 | 354 | 1,088,000 |
2004/11/11 | 348 | 351 | 346 | 348 | 865,000 |
2004/11/10 | 349 | 350 | 343 | 348 | 1,650,000 |
2004/11/09 | 333 | 352 | 333 | 348 | 1,978,000 |
2004/11/08 | 340 | 341 | 334 | 334 | 736,000 |
2004/11/05 | 333 | 337 | 333 | 336 | 400,000 |
2004/11/04 | 330 | 333 | 326 | 331 | 372,000 |
2004/11/02 | 328 | 328 | 323 | 327 | 567,000 |
2004/11/01 | 319 | 327 | 318 | 323 | 957,000 |
2004/10/29 | 328 | 328 | 322 | 328 | 1,209,000 |
2004/10/28 | 329 | 333 | 326 | 333 | 1,362,000 |
2004/10/27 | 327 | 328 | 316 | 318 | 1,277,000 |
2004/10/26 | 328 | 331 | 323 | 328 | 1,385,000 |
2004/10/25 | 338 | 338 | 329 | 331 | 563,000 |
2004/10/22 | 333 | 340 | 330 | 337 | 493,000 |
2004/10/21 | 339 | 339 | 328 | 328 | 426,000 |
2004/10/20 | 342 | 342 | 338 | 340 | 321,000 |
2004/10/19 | 338 | 344 | 338 | 343 | 280,000 |
2004/10/18 | 342 | 342 | 337 | 338 | 509,000 |
2004/10/15 | 341 | 343 | 336 | 342 | 438,000 |
2004/10/14 | 350 | 350 | 345 | 345 | 713,000 |
2004/10/13 | 355 | 356 | 350 | 350 | 369,000 |
2004/10/12 | 355 | 358 | 354 | 354 | 638,000 |
2004/10/08 | 354 | 356 | 353 | 355 | 358,000 |
2004/10/07 | 359 | 359 | 355 | 357 | 423,000 |
2004/10/06 | 356 | 364 | 356 | 359 | 1,319,000 |
2004/10/05 | 353 | 356 | 351 | 356 | 895,000 |
2004/10/04 | 361 | 361 | 353 | 356 | 552,000 |
2004/10/01 | 347 | 356 | 347 | 351 | 398,000 |
2004/09/30 | 347 | 350 | 345 | 346 | 527,000 |
2004/09/29 | 345 | 348 | 343 | 345 | 385,000 |
2004/09/28 | 352 | 352 | 345 | 347 | 508,000 |
2004/09/27 | 359 | 359 | 352 | 355 | 473,000 |
2004/09/24 | 365 | 365 | 359 | 363 | 557,000 |
2004/09/22 | 364 | 366 | 362 | 365 | 632,000 |
2004/09/21 | 362 | 362 | 359 | 362 | 340,000 |
2004/09/17 | 361 | 362 | 358 | 360 | 491,000 |
2004/09/16 | 363 | 365 | 360 | 360 | 405,000 |
2004/09/15 | 369 | 369 | 364 | 365 | 539,000 |
2004/09/14 | 367 | 369 | 365 | 367 | 688,000 |
2004/09/13 | 367 | 368 | 364 | 366 | 482,000 |
2004/09/10 | 366 | 368 | 361 | 364 | 839,000 |
2004/09/09 | 370 | 372 | 367 | 367 | 501,000 |
2004/09/08 | 372 | 374 | 368 | 374 | 789,000 |
2004/09/07 | 374 | 374 | 371 | 374 | 372,000 |
2004/09/06 | 374 | 376 | 373 | 375 | 321,000 |
2004/09/03 | 380 | 380 | 372 | 373 | 389,000 |
2004/09/02 | 379 | 381 | 377 | 380 | 736,000 |
2004/09/01 | 372 | 379 | 372 | 378 | 415,000 |
2004/08/31 | 373 | 375 | 371 | 372 | 360,000 |
2004/08/30 | 377 | 377 | 373 | 376 | 362,000 |
2004/08/27 | 375 | 376 | 369 | 376 | 822,000 |
2004/08/26 | 373 | 381 | 371 | 376 | 2,464,000 |
2004/08/25 | 364 | 373 | 362 | 371 | 1,385,000 |
2004/08/24 | 367 | 367 | 363 | 365 | 360,000 |
2004/08/23 | 367 | 367 | 363 | 364 | 450,000 |
2004/08/20 | 365 | 368 | 362 | 363 | 692,000 |
2004/08/19 | 368 | 368 | 364 | 368 | 461,000 |
2004/08/18 | 367 | 367 | 363 | 365 | 277,000 |
2004/08/17 | 367 | 374 | 363 | 364 | 838,000 |
2004/08/16 | 376 | 376 | 366 | 371 | 432,000 |
2004/08/13 | 376 | 378 | 370 | 376 | 522,000 |
2004/08/12 | 376 | 381 | 374 | 376 | 679,000 |
2004/08/11 | 368 | 377 | 365 | 375 | 997,000 |
2004/08/10 | 367 | 373 | 364 | 365 | 560,000 |
2004/08/09 | 362 | 369 | 358 | 368 | 1,083,000 |
2004/08/06 | 373 | 378 | 373 | 377 | 296,000 |
2004/08/05 | 381 | 382 | 376 | 378 | 667,000 |
2004/08/04 | 381 | 384 | 374 | 380 | 354,000 |
2004/08/03 | 388 | 388 | 381 | 386 | 702,000 |
2004/08/02 | 392 | 392 | 387 | 390 | 677,000 |
2004/07/30 | 381 | 392 | 381 | 392 | 1,469,000 |
2004/07/29 | 374 | 384 | 374 | 380 | 1,548,000 |
2004/07/28 | 375 | 375 | 367 | 374 | 457,000 |
2004/07/27 | 368 | 369 | 365 | 367 | 468,000 |
2004/07/26 | 365 | 374 | 365 | 371 | 499,000 |
2004/07/23 | 371 | 374 | 368 | 372 | 488,000 |
2004/07/22 | 374 | 377 | 373 | 375 | 361,000 |
2004/07/21 | 373 | 380 | 373 | 380 | 466,000 |
2004/07/20 | 377 | 377 | 372 | 373 | 569,000 |
2004/07/16 | 374 | 379 | 371 | 376 | 655,000 |
2004/07/15 | 372 | 377 | 370 | 375 | 587,000 |
2004/07/14 | 378 | 380 | 372 | 372 | 523,000 |
2004/07/13 | 376 | 378 | 372 | 378 | 337,000 |
2004/07/12 | 370 | 380 | 369 | 376 | 550,000 |
2004/07/09 | 363 | 369 | 363 | 369 | 380,000 |
2004/07/08 | 367 | 369 | 363 | 364 | 454,000 |
2004/07/07 | 371 | 374 | 363 | 367 | 1,229,000 |
2004/07/06 | 375 | 378 | 374 | 374 | 290,000 |
2004/07/05 | 377 | 380 | 373 | 378 | 589,000 |
2004/07/02 | 382 | 386 | 376 | 383 | 693,000 |
2004/07/01 | 388 | 389 | 384 | 386 | 626,000 |
2004/06/30 | 392 | 392 | 387 | 389 | 841,000 |
2004/06/29 | 378 | 393 | 376 | 392 | 2,067,000 |
2004/06/28 | 376 | 376 | 373 | 376 | 522,000 |
2004/06/25 | 370 | 376 | 370 | 374 | 498,000 |
2004/06/24 | 370 | 374 | 369 | 373 | 656,000 |
2004/06/23 | 376 | 377 | 372 | 372 | 593,000 |
2004/06/22 | 376 | 378 | 374 | 376 | 594,000 |
2004/06/21 | 376 | 379 | 374 | 376 | 641,000 |
2004/06/18 | 375 | 378 | 370 | 372 | 939,000 |
2004/06/17 | 374 | 378 | 371 | 374 | 1,321,000 |
2004/06/16 | 369 | 376 | 365 | 371 | 1,818,000 |
2004/06/15 | 366 | 368 | 363 | 364 | 637,000 |
2004/06/14 | 365 | 368 | 362 | 363 | 989,000 |
2004/06/11 | 362 | 365 | 360 | 360 | 1,156,000 |
2004/06/10 | 358 | 365 | 355 | 364 | 1,109,000 |
2004/06/09 | 363 | 363 | 355 | 357 | 1,024,000 |
2004/06/08 | 368 | 372 | 359 | 361 | 1,672,000 |
2004/06/07 | 365 | 372 | 363 | 365 | 1,375,000 |
2004/06/04 | 363 | 368 | 357 | 364 | 1,275,000 |
2004/06/03 | 376 | 383 | 370 | 370 | 508,000 |
2004/06/02 | 377 | 377 | 368 | 374 | 346,000 |
2004/06/01 | 372 | 377 | 372 | 374 | 224,000 |
2004/05/31 | 378 | 378 | 369 | 375 | 269,000 |
2004/05/28 | 376 | 378 | 368 | 378 | 487,000 |
2004/05/27 | 374 | 378 | 367 | 371 | 484,000 |
2004/05/26 | 375 | 375 | 369 | 373 | 320,000 |
2004/05/25 | 373 | 379 | 368 | 370 | 520,000 |
2004/05/24 | 375 | 380 | 374 | 375 | 610,000 |
2004/05/21 | 370 | 379 | 370 | 376 | 367,000 |
2004/05/20 | 371 | 377 | 367 | 374 | 467,000 |
2004/05/19 | 371 | 374 | 365 | 371 | 526,000 |
2004/05/18 | 362 | 373 | 355 | 363 | 1,133,000 |
2004/05/17 | 365 | 370 | 342 | 350 | 1,071,000 |
2004/05/14 | 371 | 377 | 365 | 370 | 706,000 |
2004/05/13 | 384 | 386 | 371 | 372 | 854,000 |
2004/05/12 | 379 | 388 | 375 | 384 | 1,019,000 |
2004/05/11 | 364 | 379 | 363 | 379 | 848,000 |
2004/05/10 | 384 | 394 | 372 | 375 | 1,054,000 |
2004/05/07 | 399 | 404 | 394 | 399 | 552,000 |
2004/05/06 | 420 | 420 | 406 | 406 | 657,000 |
2004/04/30 | 418 | 418 | 408 | 415 | 902,000 |
2004/04/28 | 434 | 434 | 422 | 426 | 1,283,000 |
2004/04/27 | 430 | 431 | 420 | 430 | 1,503,000 |
2004/04/26 | 428 | 433 | 425 | 428 | 2,196,000 |
2004/04/23 | 420 | 428 | 418 | 428 | 4,438,000 |
2004/04/22 | 408 | 418 | 408 | 415 | 1,903,000 |
2004/04/21 | 400 | 409 | 399 | 407 | 844,000 |
2004/04/20 | 396 | 403 | 394 | 403 | 572,000 |
2004/04/19 | 408 | 408 | 390 | 398 | 974,000 |
2004/04/16 | 399 | 406 | 397 | 403 | 818,000 |
2004/04/15 | 408 | 413 | 392 | 395 | 2,269,000 |
2004/04/14 | 411 | 412 | 406 | 407 | 1,174,000 |
2004/04/13 | 410 | 426 | 410 | 411 | 2,787,000 |
2004/04/12 | 404 | 407 | 400 | 406 | 1,031,000 |
2004/04/09 | 402 | 404 | 396 | 400 | 2,060,000 |
2004/04/08 | 402 | 408 | 400 | 408 | 2,004,000 |
2004/04/07 | 400 | 407 | 398 | 400 | 1,837,000 |
2004/04/06 | 400 | 403 | 396 | 398 | 925,000 |
2004/04/05 | 399 | 403 | 395 | 396 | 1,184,000 |
2004/04/02 | 392 | 397 | 392 | 393 | 833,000 |
2004/04/01 | 398 | 400 | 391 | 391 | 931,000 |
2004/03/31 | 404 | 404 | 391 | 397 | 1,186,000 |
2004/03/30 | 405 | 407 | 397 | 401 | 1,028,000 |
2004/03/29 | 395 | 404 | 392 | 400 | 1,520,000 |
2004/03/26 | 394 | 394 | 389 | 391 | 843,000 |
2004/03/25 | 390 | 393 | 386 | 390 | 1,061,000 |
2004/03/24 | 387 | 391 | 386 | 386 | 626,000 |
2004/03/23 | 387 | 390 | 383 | 387 | 692,000 |
2004/03/22 | 388 | 394 | 386 | 388 | 1,197,000 |
2004/03/19 | 388 | 389 | 387 | 388 | 729,000 |
2004/03/18 | 395 | 396 | 385 | 387 | 1,039,000 |
2004/03/17 | 388 | 396 | 388 | 394 | 1,487,000 |
2004/03/16 | 390 | 392 | 387 | 388 | 1,034,000 |
2004/03/15 | 392 | 397 | 390 | 393 | 1,169,000 |
2004/03/12 | 382 | 390 | 382 | 387 | 1,609,000 |
2004/03/11 | 390 | 394 | 386 | 392 | 1,319,000 |
2004/03/10 | 402 | 405 | 395 | 396 | 1,225,000 |
2004/03/09 | 402 | 407 | 399 | 402 | 1,729,000 |
2004/03/08 | 397 | 411 | 397 | 407 | 2,964,000 |
2004/03/05 | 395 | 397 | 390 | 394 | 1,538,000 |
2004/03/04 | 390 | 396 | 390 | 393 | 1,319,000 |
2004/03/03 | 389 | 394 | 388 | 390 | 1,041,000 |
2004/03/02 | 395 | 397 | 386 | 392 | 1,461,000 |
2004/03/01 | 384 | 391 | 383 | 390 | 1,549,000 |
2004/02/27 | 373 | 380 | 371 | 380 | 824,000 |
2004/02/26 | 375 | 375 | 368 | 370 | 957,000 |
2004/02/25 | 373 | 374 | 365 | 365 | 917,000 |
2004/02/24 | 389 | 391 | 370 | 372 | 1,884,000 |
2004/02/23 | 386 | 388 | 383 | 388 | 583,000 |
2004/02/20 | 384 | 389 | 383 | 387 | 639,000 |
2004/02/19 | 390 | 392 | 380 | 386 | 1,023,000 |
2004/02/18 | 395 | 397 | 387 | 387 | 1,085,000 |
2004/02/17 | 385 | 394 | 383 | 390 | 1,809,000 |
2004/02/16 | 366 | 388 | 365 | 387 | 3,266,000 |
2004/02/13 | 362 | 364 | 354 | 358 | 4,100,000 |
2004/02/12 | 376 | 379 | 371 | 372 | 2,111,000 |
2004/02/10 | 382 | 385 | 370 | 375 | 2,152,000 |
2004/02/09 | 402 | 404 | 383 | 384 | 1,913,000 |
2004/02/06 | 406 | 406 | 389 | 392 | 2,983,000 |
2004/02/05 | 412 | 423 | 392 | 401 | 2,595,000 |
2004/02/04 | 420 | 421 | 411 | 411 | 476,000 |
2004/02/03 | 427 | 429 | 413 | 420 | 685,000 |
2004/02/02 | 429 | 431 | 424 | 427 | 794,000 |
2004/01/30 | 421 | 428 | 420 | 426 | 565,000 |
2004/01/29 | 421 | 423 | 413 | 416 | 916,000 |
2004/01/28 | 435 | 436 | 427 | 428 | 449,000 |
2004/01/27 | 445 | 445 | 436 | 437 | 660,000 |
2004/01/26 | 442 | 445 | 436 | 441 | 508,000 |
2004/01/23 | 443 | 446 | 441 | 445 | 498,000 |
2004/01/22 | 452 | 452 | 441 | 444 | 804,000 |
2004/01/21 | 444 | 456 | 442 | 446 | 1,800,000 |
2004/01/20 | 435 | 449 | 434 | 439 | 949,000 |
2004/01/19 | 440 | 441 | 434 | 435 | 803,000 |
2004/01/16 | 435 | 441 | 435 | 439 | 374,000 |
2004/01/15 | 452 | 452 | 437 | 439 | 476,000 |
2004/01/14 | 449 | 452 | 445 | 450 | 780,000 |
2004/01/13 | 455 | 456 | 450 | 453 | 465,000 |
2004/01/09 | 463 | 464 | 456 | 457 | 548,000 |
2004/01/08 | 454 | 464 | 452 | 458 | 1,115,000 |
2004/01/07 | 452 | 455 | 450 | 453 | 517,000 |
2004/01/06 | 454 | 458 | 447 | 450 | 903,000 |
2004/01/05 | 453 | 454 | 445 | 449 | 356,000 |