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 |
|---|---|---|---|---|---|
| 2005/12/30 | 400 | 404 | 400 | 402 | 733,000 |
| 2005/12/29 | 403 | 405 | 400 | 400 | 1,666,000 |
| 2005/12/28 | 402 | 402 | 400 | 402 | 593,000 |
| 2005/12/27 | 402 | 404 | 400 | 401 | 816,000 |
| 2005/12/26 | 398 | 402 | 398 | 400 | 1,080,000 |
| 2005/12/22 | 398 | 400 | 398 | 399 | 806,000 |
| 2005/12/21 | 400 | 400 | 398 | 400 | 1,134,000 |
| 2005/12/20 | 401 | 401 | 398 | 400 | 1,195,000 |
| 2005/12/19 | 400 | 402 | 398 | 402 | 1,118,000 |
| 2005/12/16 | 394 | 400 | 394 | 400 | 1,143,000 |
| 2005/12/15 | 396 | 398 | 394 | 395 | 952,000 |
| 2005/12/14 | 402 | 402 | 397 | 397 | 1,059,000 |
| 2005/12/13 | 398 | 400 | 396 | 400 | 1,361,000 |
| 2005/12/12 | 395 | 399 | 393 | 396 | 1,271,000 |
| 2005/12/09 | 391 | 395 | 388 | 392 | 2,452,000 |
| 2005/12/08 | 401 | 401 | 393 | 395 | 1,729,000 |
| 2005/12/07 | 405 | 405 | 400 | 401 | 1,625,000 |
| 2005/12/06 | 406 | 407 | 403 | 404 | 3,243,000 |
| 2005/12/05 | 397 | 404 | 397 | 404 | 3,020,000 |
| 2005/12/02 | 396 | 397 | 393 | 395 | 2,112,000 |
| 2005/12/01 | 394 | 395 | 391 | 395 | 1,698,000 |
| 2005/11/30 | 389 | 392 | 389 | 389 | 1,328,000 |
| 2005/11/29 | 394 | 396 | 385 | 387 | 3,834,000 |
| 2005/11/28 | 385 | 395 | 383 | 394 | 2,599,000 |
| 2005/11/25 | 386 | 386 | 376 | 380 | 2,725,000 |
| 2005/11/24 | 396 | 398 | 385 | 386 | 3,212,000 |
| 2005/11/22 | 407 | 407 | 392 | 394 | 3,272,000 |
| 2005/11/21 | 406 | 409 | 402 | 404 | 3,381,000 |
| 2005/11/18 | 391 | 398 | 390 | 396 | 1,958,000 |
| 2005/11/17 | 395 | 396 | 387 | 388 | 3,055,000 |
| 2005/11/16 | 398 | 398 | 383 | 390 | 3,111,000 |
| 2005/11/15 | 405 | 408 | 398 | 398 | 2,070,000 |
| 2005/11/14 | 406 | 408 | 402 | 403 | 3,304,000 |
| 2005/11/11 | 418 | 420 | 394 | 398 | 7,260,000 |
| 2005/11/10 | 477 | 477 | 414 | 418 | 4,483,000 |
| 2005/11/09 | 473 | 473 | 467 | 467 | 446,000 |
| 2005/11/08 | 474 | 475 | 471 | 471 | 754,000 |
| 2005/11/07 | 476 | 477 | 466 | 473 | 998,000 |
| 2005/11/04 | 474 | 476 | 469 | 472 | 1,060,000 |
| 2005/11/02 | 463 | 471 | 462 | 468 | 1,831,000 |
| 2005/11/01 | 459 | 462 | 455 | 457 | 1,095,000 |
| 2005/10/31 | 456 | 457 | 451 | 457 | 602,000 |
| 2005/10/28 | 452 | 452 | 436 | 447 | 1,610,000 |
| 2005/10/27 | 455 | 458 | 448 | 453 | 836,000 |
| 2005/10/26 | 458 | 458 | 451 | 454 | 642,000 |
| 2005/10/25 | 444 | 459 | 444 | 448 | 704,000 |
| 2005/10/24 | 460 | 460 | 447 | 448 | 434,000 |
| 2005/10/21 | 450 | 456 | 445 | 455 | 794,000 |
| 2005/10/20 | 450 | 464 | 450 | 463 | 743,000 |
| 2005/10/19 | 460 | 460 | 444 | 448 | 833,000 |
| 2005/10/18 | 455 | 463 | 455 | 459 | 350,000 |
| 2005/10/17 | 459 | 462 | 456 | 457 | 433,000 |
| 2005/10/14 | 463 | 464 | 458 | 458 | 227,000 |
| 2005/10/13 | 467 | 468 | 460 | 464 | 421,000 |
| 2005/10/12 | 470 | 475 | 463 | 469 | 811,000 |
| 2005/10/11 | 448 | 457 | 448 | 455 | 741,000 |
| 2005/10/07 | 453 | 459 | 445 | 445 | 928,000 |
| 2005/10/06 | 460 | 468 | 460 | 463 | 629,000 |
| 2005/10/05 | 477 | 477 | 465 | 466 | 491,000 |
| 2005/10/04 | 469 | 474 | 465 | 471 | 720,000 |
| 2005/10/03 | 469 | 472 | 462 | 467 | 590,000 |
| 2005/09/30 | 479 | 479 | 469 | 471 | 616,000 |
| 2005/09/29 | 475 | 482 | 472 | 481 | 1,173,000 |
| 2005/09/28 | 464 | 473 | 464 | 473 | 699,000 |
| 2005/09/27 | 465 | 475 | 459 | 473 | 2,554,000 |
| 2005/09/26 | 447 | 453 | 445 | 453 | 1,472,000 |
| 2005/09/22 | 435 | 442 | 431 | 441 | 675,000 |
| 2005/09/21 | 437 | 439 | 436 | 437 | 493,000 |
| 2005/09/20 | 439 | 440 | 434 | 437 | 487,000 |
| 2005/09/16 | 432 | 436 | 428 | 436 | 854,000 |
| 2005/09/15 | 426 | 431 | 425 | 430 | 501,000 |
| 2005/09/14 | 429 | 432 | 427 | 427 | 777,000 |
| 2005/09/13 | 417 | 427 | 417 | 424 | 1,003,000 |
| 2005/09/12 | 422 | 422 | 413 | 414 | 649,000 |
| 2005/09/09 | 407 | 417 | 407 | 412 | 1,250,000 |
| 2005/09/08 | 422 | 424 | 411 | 412 | 1,078,000 |
| 2005/09/07 | 434 | 434 | 424 | 425 | 627,000 |
| 2005/09/06 | 429 | 435 | 428 | 430 | 1,016,000 |
| 2005/09/05 | 427 | 429 | 426 | 427 | 525,000 |
| 2005/09/02 | 427 | 430 | 426 | 428 | 986,000 |
| 2005/09/01 | 430 | 433 | 429 | 430 | 506,000 |
| 2005/08/31 | 431 | 432 | 429 | 430 | 777,000 |
| 2005/08/30 | 438 | 442 | 436 | 437 | 700,000 |
| 2005/08/29 | 438 | 443 | 433 | 438 | 1,051,000 |
| 2005/08/26 | 427 | 441 | 426 | 438 | 2,108,000 |
| 2005/08/25 | 422 | 426 | 422 | 425 | 1,205,000 |
| 2005/08/24 | 426 | 427 | 422 | 427 | 621,000 |
| 2005/08/23 | 426 | 430 | 426 | 428 | 1,513,000 |
| 2005/08/22 | 415 | 428 | 414 | 426 | 2,562,000 |
| 2005/08/19 | 414 | 414 | 406 | 409 | 493,000 |
| 2005/08/18 | 412 | 415 | 408 | 414 | 710,000 |
| 2005/08/17 | 405 | 415 | 399 | 415 | 2,154,000 |
| 2005/08/16 | 405 | 408 | 403 | 408 | 868,000 |
| 2005/08/15 | 405 | 406 | 401 | 403 | 1,768,000 |
| 2005/08/12 | 390 | 392 | 388 | 390 | 796,000 |
| 2005/08/11 | 389 | 390 | 383 | 388 | 587,000 |
| 2005/08/10 | 384 | 390 | 382 | 389 | 693,000 |
| 2005/08/09 | 381 | 383 | 377 | 379 | 562,000 |
| 2005/08/08 | 367 | 377 | 363 | 376 | 634,000 |
| 2005/08/05 | 376 | 378 | 369 | 370 | 599,000 |
| 2005/08/04 | 387 | 387 | 376 | 380 | 963,000 |
| 2005/08/03 | 386 | 390 | 382 | 390 | 1,533,000 |
| 2005/08/02 | 416 | 417 | 383 | 387 | 3,487,000 |
| 2005/08/01 | 406 | 415 | 404 | 413 | 1,661,000 |
| 2005/07/29 | 404 | 405 | 400 | 403 | 761,000 |
| 2005/07/28 | 400 | 405 | 399 | 404 | 1,029,000 |
| 2005/07/27 | 396 | 398 | 396 | 398 | 411,000 |
| 2005/07/26 | 398 | 398 | 396 | 396 | 432,000 |
| 2005/07/25 | 398 | 401 | 395 | 395 | 1,435,000 |
| 2005/07/22 | 390 | 390 | 387 | 388 | 443,000 |
| 2005/07/21 | 397 | 397 | 394 | 394 | 491,000 |
| 2005/07/20 | 392 | 397 | 392 | 397 | 1,421,000 |
| 2005/07/19 | 387 | 391 | 387 | 389 | 723,000 |
| 2005/07/15 | 384 | 385 | 382 | 384 | 288,000 |
| 2005/07/14 | 381 | 384 | 381 | 383 | 276,000 |
| 2005/07/13 | 386 | 386 | 384 | 385 | 461,000 |
| 2005/07/12 | 381 | 387 | 380 | 386 | 1,244,000 |
| 2005/07/11 | 374 | 381 | 374 | 380 | 808,000 |
| 2005/07/08 | 372 | 377 | 372 | 374 | 375,000 |
| 2005/07/07 | 377 | 378 | 375 | 377 | 183,000 |
| 2005/07/06 | 379 | 380 | 377 | 377 | 473,000 |
| 2005/07/05 | 373 | 379 | 372 | 377 | 780,000 |
| 2005/07/04 | 372 | 374 | 372 | 374 | 251,000 |
| 2005/07/01 | 371 | 372 | 368 | 371 | 457,000 |
| 2005/06/30 | 374 | 374 | 367 | 369 | 341,000 |
| 2005/06/29 | 368 | 370 | 366 | 369 | 415,000 |
| 2005/06/28 | 364 | 367 | 364 | 366 | 289,000 |
| 2005/06/27 | 363 | 365 | 362 | 363 | 186,000 |
| 2005/06/24 | 361 | 365 | 361 | 365 | 240,000 |
| 2005/06/23 | 365 | 366 | 363 | 364 | 249,000 |
| 2005/06/22 | 362 | 365 | 361 | 364 | 386,000 |
| 2005/06/21 | 364 | 365 | 361 | 362 | 333,000 |
| 2005/06/20 | 369 | 370 | 364 | 366 | 398,000 |
| 2005/06/17 | 368 | 370 | 367 | 370 | 277,000 |
| 2005/06/16 | 367 | 370 | 366 | 367 | 239,000 |
| 2005/06/15 | 364 | 368 | 363 | 366 | 264,000 |
| 2005/06/14 | 366 | 369 | 366 | 368 | 299,000 |
| 2005/06/13 | 369 | 371 | 368 | 369 | 145,000 |
| 2005/06/10 | 370 | 372 | 367 | 369 | 342,000 |
| 2005/06/09 | 369 | 371 | 367 | 369 | 295,000 |
| 2005/06/08 | 366 | 370 | 365 | 370 | 389,000 |
| 2005/06/07 | 370 | 370 | 366 | 367 | 234,000 |
| 2005/06/06 | 375 | 376 | 371 | 373 | 566,000 |
| 2005/06/03 | 370 | 377 | 368 | 377 | 908,000 |
| 2005/06/02 | 368 | 372 | 367 | 370 | 1,057,000 |
| 2005/06/01 | 364 | 365 | 363 | 364 | 359,000 |
| 2005/05/31 | 360 | 365 | 356 | 365 | 486,000 |
| 2005/05/30 | 356 | 360 | 352 | 359 | 354,000 |
| 2005/05/27 | 353 | 358 | 353 | 355 | 525,000 |
| 2005/05/26 | 352 | 352 | 350 | 352 | 264,000 |
| 2005/05/25 | 359 | 359 | 351 | 352 | 418,000 |
| 2005/05/24 | 362 | 362 | 357 | 358 | 284,000 |
| 2005/05/23 | 357 | 362 | 354 | 360 | 615,000 |
| 2005/05/20 | 357 | 357 | 352 | 353 | 280,000 |
| 2005/05/19 | 345 | 355 | 345 | 353 | 604,000 |
| 2005/05/18 | 344 | 344 | 339 | 341 | 402,000 |
| 2005/05/17 | 348 | 349 | 336 | 337 | 478,000 |
| 2005/05/16 | 346 | 348 | 341 | 343 | 270,000 |
| 2005/05/13 | 353 | 353 | 347 | 348 | 362,000 |
| 2005/05/12 | 361 | 361 | 354 | 354 | 248,000 |
| 2005/05/11 | 360 | 362 | 356 | 360 | 730,000 |
| 2005/05/10 | 352 | 361 | 350 | 358 | 1,235,000 |
| 2005/05/09 | 352 | 352 | 348 | 350 | 595,000 |
| 2005/05/06 | 342 | 348 | 342 | 345 | 426,000 |
| 2005/05/02 | 340 | 341 | 339 | 339 | 343,000 |
| 2005/04/28 | 345 | 345 | 341 | 342 | 290,000 |
| 2005/04/27 | 345 | 349 | 341 | 344 | 575,000 |
| 2005/04/26 | 355 | 355 | 348 | 349 | 275,000 |
| 2005/04/25 | 354 | 354 | 349 | 350 | 328,000 |
| 2005/04/22 | 354 | 354 | 349 | 351 | 689,000 |
| 2005/04/21 | 346 | 346 | 339 | 344 | 486,000 |
| 2005/04/20 | 352 | 353 | 348 | 349 | 645,000 |
| 2005/04/19 | 343 | 347 | 341 | 347 | 963,000 |
| 2005/04/18 | 344 | 345 | 341 | 342 | 724,000 |
| 2005/04/15 | 358 | 358 | 350 | 350 | 971,000 |
| 2005/04/14 | 365 | 366 | 359 | 359 | 1,013,000 |
| 2005/04/13 | 371 | 372 | 367 | 367 | 442,000 |
| 2005/04/12 | 375 | 376 | 369 | 371 | 1,623,000 |
| 2005/04/11 | 370 | 377 | 369 | 375 | 3,523,000 |
| 2005/04/08 | 370 | 371 | 365 | 366 | 957,000 |
| 2005/04/07 | 370 | 372 | 368 | 372 | 200,000 |
| 2005/04/06 | 373 | 373 | 369 | 371 | 256,000 |
| 2005/04/05 | 365 | 372 | 365 | 371 | 517,000 |
| 2005/04/04 | 363 | 367 | 363 | 367 | 340,000 |
| 2005/04/01 | 361 | 366 | 360 | 366 | 587,000 |
| 2005/03/31 | 361 | 367 | 360 | 366 | 332,000 |
| 2005/03/30 | 363 | 365 | 360 | 362 | 328,000 |
| 2005/03/29 | 369 | 371 | 364 | 367 | 538,000 |
| 2005/03/28 | 371 | 371 | 368 | 368 | 214,000 |
| 2005/03/25 | 374 | 374 | 372 | 374 | 254,000 |
| 2005/03/24 | 373 | 375 | 372 | 372 | 489,000 |
| 2005/03/23 | 375 | 376 | 372 | 372 | 550,000 |
| 2005/03/22 | 374 | 376 | 373 | 374 | 406,000 |
| 2005/03/18 | 373 | 375 | 373 | 375 | 421,000 |
| 2005/03/17 | 375 | 377 | 373 | 373 | 581,000 |
| 2005/03/16 | 377 | 380 | 376 | 378 | 826,000 |
| 2005/03/15 | 380 | 381 | 376 | 377 | 700,000 |
| 2005/03/14 | 380 | 382 | 379 | 380 | 1,161,000 |
| 2005/03/11 | 379 | 381 | 377 | 380 | 1,247,000 |
| 2005/03/10 | 379 | 379 | 377 | 377 | 607,000 |
| 2005/03/09 | 379 | 381 | 378 | 380 | 644,000 |
| 2005/03/08 | 382 | 383 | 379 | 380 | 766,000 |
| 2005/03/07 | 377 | 382 | 377 | 382 | 1,324,000 |
| 2005/03/04 | 373 | 375 | 372 | 374 | 633,000 |
| 2005/03/03 | 375 | 375 | 373 | 373 | 429,000 |
| 2005/03/02 | 373 | 375 | 372 | 375 | 678,000 |
| 2005/03/01 | 370 | 372 | 370 | 371 | 607,000 |
| 2005/02/28 | 371 | 372 | 369 | 369 | 581,000 |
| 2005/02/25 | 367 | 369 | 365 | 368 | 770,000 |
| 2005/02/24 | 363 | 366 | 362 | 366 | 619,000 |
| 2005/02/23 | 364 | 364 | 361 | 362 | 869,000 |
| 2005/02/22 | 364 | 366 | 363 | 364 | 900,000 |
| 2005/02/21 | 365 | 365 | 361 | 363 | 478,000 |
| 2005/02/18 | 362 | 364 | 360 | 362 | 811,000 |
| 2005/02/17 | 361 | 364 | 361 | 362 | 446,000 |
| 2005/02/16 | 363 | 364 | 360 | 360 | 793,000 |
| 2005/02/15 | 367 | 368 | 361 | 362 | 1,143,000 |
| 2005/02/14 | 372 | 374 | 367 | 367 | 1,326,000 |
| 2005/02/10 | 362 | 371 | 360 | 370 | 2,178,000 |
| 2005/02/09 | 364 | 364 | 355 | 357 | 4,996,000 |
| 2005/02/08 | 390 | 393 | 373 | 379 | 2,024,000 |
| 2005/02/07 | 388 | 392 | 383 | 390 | 1,003,000 |
| 2005/02/04 | 391 | 392 | 387 | 390 | 614,000 |
| 2005/02/03 | 397 | 398 | 393 | 394 | 355,000 |
| 2005/02/02 | 394 | 399 | 394 | 396 | 561,000 |
| 2005/02/01 | 400 | 400 | 393 | 395 | 371,000 |
| 2005/01/31 | 392 | 399 | 391 | 397 | 529,000 |
| 2005/01/28 | 399 | 402 | 391 | 395 | 409,000 |
| 2005/01/27 | 401 | 404 | 397 | 397 | 482,000 |
| 2005/01/26 | 400 | 410 | 398 | 405 | 2,076,000 |
| 2005/01/25 | 389 | 399 | 389 | 397 | 894,000 |
| 2005/01/24 | 389 | 390 | 387 | 388 | 489,000 |
| 2005/01/21 | 390 | 391 | 386 | 389 | 276,000 |
| 2005/01/20 | 392 | 393 | 389 | 391 | 501,000 |
| 2005/01/19 | 399 | 400 | 394 | 394 | 550,000 |
| 2005/01/18 | 403 | 404 | 394 | 396 | 848,000 |
| 2005/01/17 | 404 | 409 | 402 | 405 | 2,068,000 |
| 2005/01/14 | 388 | 406 | 388 | 404 | 3,147,000 |
| 2005/01/13 | 383 | 391 | 383 | 388 | 852,000 |
| 2005/01/12 | 382 | 385 | 378 | 385 | 854,000 |
| 2005/01/11 | 383 | 384 | 381 | 383 | 788,000 |
| 2005/01/07 | 382 | 382 | 379 | 382 | 534,000 |
| 2005/01/06 | 376 | 380 | 375 | 377 | 773,000 |
| 2005/01/05 | 381 | 383 | 379 | 381 | 642,000 |
| 2005/01/04 | 381 | 382 | 380 | 381 | 223,000 |