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 |
|---|---|---|---|---|---|
| 2006/12/29 | 624 | 630 | 624 | 628 | 220,000 |
| 2006/12/28 | 630 | 636 | 627 | 630 | 590,000 |
| 2006/12/27 | 631 | 637 | 627 | 629 | 512,000 |
| 2006/12/26 | 627 | 631 | 622 | 630 | 883,000 |
| 2006/12/25 | 636 | 637 | 627 | 634 | 483,000 |
| 2006/12/22 | 641 | 642 | 634 | 638 | 611,000 |
| 2006/12/21 | 636 | 648 | 632 | 641 | 1,089,000 |
| 2006/12/20 | 621 | 635 | 621 | 635 | 898,000 |
| 2006/12/19 | 624 | 641 | 617 | 621 | 1,383,000 |
| 2006/12/18 | 630 | 630 | 623 | 625 | 694,000 |
| 2006/12/15 | 629 | 645 | 625 | 626 | 2,036,000 |
| 2006/12/14 | 623 | 632 | 617 | 625 | 1,537,000 |
| 2006/12/13 | 618 | 625 | 614 | 625 | 1,841,000 |
| 2006/12/12 | 613 | 627 | 608 | 625 | 3,789,000 |
| 2006/12/11 | 580 | 613 | 578 | 612 | 4,663,000 |
| 2006/12/08 | 576 | 576 | 565 | 567 | 866,000 |
| 2006/12/07 | 576 | 579 | 571 | 576 | 981,000 |
| 2006/12/06 | 561 | 576 | 561 | 574 | 1,465,000 |
| 2006/12/05 | 567 | 572 | 561 | 561 | 1,659,000 |
| 2006/12/04 | 551 | 560 | 544 | 555 | 870,000 |
| 2006/12/01 | 564 | 564 | 555 | 557 | 430,000 |
| 2006/11/30 | 558 | 563 | 553 | 559 | 578,000 |
| 2006/11/29 | 556 | 563 | 553 | 560 | 988,000 |
| 2006/11/28 | 544 | 547 | 539 | 546 | 810,000 |
| 2006/11/27 | 526 | 539 | 526 | 538 | 561,000 |
| 2006/11/24 | 539 | 539 | 530 | 536 | 305,000 |
| 2006/11/22 | 520 | 541 | 519 | 540 | 723,000 |
| 2006/11/21 | 538 | 538 | 519 | 523 | 1,879,000 |
| 2006/11/20 | 561 | 561 | 538 | 538 | 1,200,000 |
| 2006/11/17 | 579 | 581 | 565 | 570 | 1,033,000 |
| 2006/11/16 | 593 | 593 | 572 | 576 | 971,000 |
| 2006/11/15 | 595 | 607 | 585 | 587 | 1,520,000 |
| 2006/11/14 | 580 | 592 | 574 | 591 | 1,045,000 |
| 2006/11/13 | 578 | 579 | 559 | 572 | 1,623,000 |
| 2006/11/10 | 584 | 591 | 579 | 588 | 1,109,000 |
| 2006/11/09 | 585 | 589 | 579 | 584 | 614,000 |
| 2006/11/08 | 594 | 594 | 583 | 585 | 1,099,000 |
| 2006/11/07 | 578 | 595 | 578 | 595 | 1,523,000 |
| 2006/11/06 | 569 | 581 | 566 | 575 | 813,000 |
| 2006/11/02 | 576 | 582 | 566 | 579 | 551,000 |
| 2006/11/01 | 568 | 577 | 565 | 576 | 603,000 |
| 2006/10/31 | 565 | 578 | 565 | 571 | 885,000 |
| 2006/10/30 | 585 | 585 | 560 | 569 | 1,657,000 |
| 2006/10/27 | 590 | 597 | 582 | 589 | 1,198,000 |
| 2006/10/26 | 594 | 594 | 582 | 587 | 812,000 |
| 2006/10/25 | 598 | 602 | 583 | 586 | 1,935,000 |
| 2006/10/24 | 591 | 600 | 584 | 594 | 2,048,000 |
| 2006/10/23 | 579 | 595 | 574 | 581 | 2,261,000 |
| 2006/10/20 | 559 | 585 | 555 | 584 | 5,586,000 |
| 2006/10/19 | 540 | 555 | 540 | 552 | 2,215,000 |
| 2006/10/18 | 522 | 535 | 522 | 534 | 580,000 |
| 2006/10/17 | 536 | 537 | 528 | 530 | 238,000 |
| 2006/10/16 | 536 | 538 | 530 | 533 | 456,000 |
| 2006/10/13 | 527 | 531 | 523 | 531 | 507,000 |
| 2006/10/12 | 516 | 525 | 514 | 521 | 548,000 |
| 2006/10/11 | 530 | 535 | 519 | 520 | 527,000 |
| 2006/10/10 | 529 | 537 | 526 | 529 | 596,000 |
| 2006/10/06 | 535 | 535 | 528 | 531 | 546,000 |
| 2006/10/05 | 529 | 534 | 526 | 534 | 405,000 |
| 2006/10/04 | 542 | 542 | 523 | 525 | 542,000 |
| 2006/10/03 | 538 | 541 | 535 | 538 | 476,000 |
| 2006/10/02 | 533 | 545 | 530 | 542 | 1,007,000 |
| 2006/09/29 | 537 | 537 | 530 | 532 | 419,000 |
| 2006/09/28 | 530 | 534 | 525 | 534 | 433,000 |
| 2006/09/27 | 521 | 529 | 519 | 528 | 600,000 |
| 2006/09/26 | 518 | 524 | 518 | 520 | 462,000 |
| 2006/09/25 | 529 | 530 | 510 | 524 | 708,000 |
| 2006/09/22 | 520 | 531 | 520 | 524 | 1,139,000 |
| 2006/09/21 | 530 | 534 | 525 | 530 | 891,000 |
| 2006/09/20 | 517 | 530 | 517 | 526 | 881,000 |
| 2006/09/19 | 527 | 527 | 517 | 522 | 634,000 |
| 2006/09/15 | 525 | 533 | 517 | 524 | 1,712,000 |
| 2006/09/14 | 509 | 521 | 495 | 521 | 1,725,000 |
| 2006/09/13 | 526 | 528 | 500 | 507 | 2,780,000 |
| 2006/09/12 | 537 | 537 | 519 | 520 | 1,472,000 |
| 2006/09/11 | 552 | 557 | 537 | 538 | 2,482,000 |
| 2006/09/08 | 542 | 560 | 539 | 552 | 4,611,000 |
| 2006/09/07 | 535 | 541 | 532 | 536 | 1,201,000 |
| 2006/09/06 | 549 | 559 | 540 | 542 | 2,940,000 |
| 2006/09/05 | 535 | 550 | 528 | 548 | 2,645,000 |
| 2006/09/04 | 528 | 537 | 525 | 536 | 1,405,000 |
| 2006/09/01 | 516 | 526 | 515 | 522 | 858,000 |
| 2006/08/31 | 518 | 527 | 516 | 518 | 806,000 |
| 2006/08/30 | 514 | 528 | 513 | 519 | 1,439,000 |
| 2006/08/29 | 519 | 522 | 510 | 516 | 1,663,000 |
| 2006/08/28 | 534 | 541 | 517 | 519 | 2,431,000 |
| 2006/08/25 | 541 | 551 | 540 | 544 | 1,664,000 |
| 2006/08/24 | 537 | 552 | 536 | 546 | 2,229,000 |
| 2006/08/23 | 535 | 554 | 530 | 542 | 3,167,000 |
| 2006/08/22 | 532 | 535 | 525 | 534 | 1,310,000 |
| 2006/08/21 | 529 | 537 | 527 | 535 | 1,181,000 |
| 2006/08/18 | 529 | 532 | 524 | 530 | 1,259,000 |
| 2006/08/17 | 530 | 540 | 520 | 521 | 2,509,000 |
| 2006/08/16 | 514 | 533 | 511 | 528 | 4,842,000 |
| 2006/08/15 | 494 | 516 | 490 | 515 | 5,567,000 |
| 2006/08/14 | 492 | 495 | 482 | 490 | 1,624,000 |
| 2006/08/11 | 494 | 500 | 487 | 492 | 3,216,000 |
| 2006/08/10 | 477 | 492 | 476 | 489 | 3,989,000 |
| 2006/08/09 | 468 | 481 | 467 | 476 | 6,490,000 |
| 2006/08/08 | 469 | 488 | 462 | 471 | 18,963,000 |
| 2006/08/07 | 416 | 418 | 408 | 409 | 912,000 |
| 2006/08/04 | 419 | 419 | 409 | 411 | 684,000 |
| 2006/08/03 | 419 | 419 | 413 | 418 | 1,146,000 |
| 2006/08/02 | 410 | 417 | 406 | 415 | 918,000 |
| 2006/08/01 | 415 | 416 | 408 | 409 | 963,000 |
| 2006/07/31 | 417 | 422 | 412 | 416 | 1,388,000 |
| 2006/07/28 | 410 | 415 | 406 | 412 | 932,000 |
| 2006/07/27 | 402 | 409 | 402 | 408 | 518,000 |
| 2006/07/26 | 415 | 418 | 407 | 407 | 377,000 |
| 2006/07/25 | 414 | 418 | 408 | 416 | 744,000 |
| 2006/07/24 | 406 | 414 | 401 | 410 | 498,000 |
| 2006/07/21 | 409 | 411 | 404 | 406 | 440,000 |
| 2006/07/20 | 420 | 420 | 408 | 411 | 459,000 |
| 2006/07/19 | 396 | 408 | 395 | 402 | 615,000 |
| 2006/07/18 | 413 | 413 | 396 | 401 | 734,000 |
| 2006/07/14 | 430 | 430 | 414 | 418 | 455,000 |
| 2006/07/13 | 426 | 435 | 426 | 429 | 333,000 |
| 2006/07/12 | 442 | 442 | 426 | 436 | 680,000 |
| 2006/07/11 | 444 | 444 | 435 | 443 | 539,000 |
| 2006/07/10 | 430 | 439 | 429 | 439 | 321,000 |
| 2006/07/07 | 447 | 448 | 438 | 442 | 545,000 |
| 2006/07/06 | 439 | 443 | 434 | 438 | 528,000 |
| 2006/07/05 | 453 | 454 | 443 | 448 | 390,000 |
| 2006/07/04 | 454 | 459 | 452 | 456 | 476,000 |
| 2006/07/03 | 451 | 455 | 448 | 452 | 836,000 |
| 2006/06/30 | 457 | 457 | 446 | 449 | 885,000 |
| 2006/06/29 | 442 | 450 | 442 | 447 | 688,000 |
| 2006/06/28 | 447 | 447 | 438 | 439 | 406,000 |
| 2006/06/27 | 448 | 450 | 443 | 449 | 506,000 |
| 2006/06/26 | 442 | 448 | 437 | 446 | 383,000 |
| 2006/06/23 | 442 | 442 | 434 | 441 | 408,000 |
| 2006/06/22 | 431 | 442 | 426 | 441 | 616,000 |
| 2006/06/21 | 431 | 434 | 420 | 428 | 413,000 |
| 2006/06/20 | 438 | 439 | 431 | 434 | 302,000 |
| 2006/06/19 | 442 | 446 | 437 | 443 | 303,000 |
| 2006/06/16 | 433 | 444 | 428 | 441 | 724,000 |
| 2006/06/15 | 423 | 428 | 416 | 419 | 594,000 |
| 2006/06/14 | 409 | 423 | 409 | 418 | 891,000 |
| 2006/06/13 | 427 | 430 | 417 | 419 | 455,000 |
| 2006/06/12 | 426 | 438 | 425 | 435 | 790,000 |
| 2006/06/09 | 420 | 431 | 415 | 431 | 988,000 |
| 2006/06/08 | 424 | 431 | 417 | 422 | 1,013,000 |
| 2006/06/07 | 448 | 448 | 443 | 444 | 726,000 |
| 2006/06/06 | 449 | 453 | 443 | 449 | 978,000 |
| 2006/06/05 | 446 | 448 | 440 | 446 | 1,108,000 |
| 2006/06/02 | 438 | 439 | 421 | 437 | 694,000 |
| 2006/06/01 | 446 | 447 | 438 | 440 | 426,000 |
| 2006/05/31 | 448 | 450 | 438 | 443 | 1,242,000 |
| 2006/05/30 | 456 | 456 | 446 | 452 | 1,024,000 |
| 2006/05/29 | 450 | 456 | 447 | 449 | 694,000 |
| 2006/05/26 | 450 | 454 | 445 | 450 | 392,000 |
| 2006/05/25 | 448 | 448 | 442 | 445 | 414,000 |
| 2006/05/24 | 442 | 447 | 436 | 444 | 1,183,000 |
| 2006/05/23 | 457 | 457 | 443 | 444 | 863,000 |
| 2006/05/22 | 470 | 473 | 453 | 456 | 1,041,000 |
| 2006/05/19 | 456 | 463 | 452 | 462 | 900,000 |
| 2006/05/18 | 445 | 458 | 443 | 455 | 1,071,000 |
| 2006/05/17 | 462 | 467 | 459 | 465 | 887,000 |
| 2006/05/16 | 468 | 476 | 465 | 467 | 1,044,000 |
| 2006/05/15 | 470 | 478 | 458 | 463 | 1,623,000 |
| 2006/05/12 | 472 | 477 | 464 | 473 | 1,451,000 |
| 2006/05/11 | 482 | 485 | 463 | 475 | 2,239,000 |
| 2006/05/10 | 491 | 497 | 472 | 483 | 4,163,000 |
| 2006/05/09 | 478 | 506 | 477 | 499 | 8,867,000 |
| 2006/05/08 | 477 | 480 | 473 | 475 | 849,000 |
| 2006/05/02 | 456 | 475 | 456 | 475 | 1,288,000 |
| 2006/05/01 | 463 | 465 | 459 | 463 | 622,000 |
| 2006/04/28 | 474 | 474 | 461 | 465 | 511,000 |
| 2006/04/27 | 471 | 475 | 468 | 470 | 456,000 |
| 2006/04/26 | 466 | 473 | 460 | 469 | 1,064,000 |
| 2006/04/25 | 471 | 480 | 469 | 475 | 1,145,000 |
| 2006/04/24 | 478 | 478 | 466 | 473 | 1,480,000 |
| 2006/04/21 | 468 | 481 | 467 | 479 | 1,625,000 |
| 2006/04/20 | 468 | 476 | 462 | 475 | 1,241,000 |
| 2006/04/19 | 464 | 473 | 460 | 470 | 1,658,000 |
| 2006/04/18 | 458 | 462 | 454 | 461 | 1,304,000 |
| 2006/04/17 | 468 | 468 | 457 | 460 | 965,000 |
| 2006/04/14 | 466 | 470 | 460 | 465 | 868,000 |
| 2006/04/13 | 463 | 468 | 456 | 460 | 1,293,000 |
| 2006/04/12 | 470 | 471 | 460 | 465 | 2,281,000 |
| 2006/04/11 | 486 | 488 | 477 | 480 | 1,407,000 |
| 2006/04/10 | 481 | 487 | 476 | 487 | 1,426,000 |
| 2006/04/07 | 480 | 484 | 474 | 483 | 2,196,000 |
| 2006/04/06 | 468 | 481 | 467 | 480 | 2,930,000 |
| 2006/04/05 | 463 | 474 | 462 | 468 | 3,148,000 |
| 2006/04/04 | 458 | 462 | 456 | 459 | 2,538,000 |
| 2006/04/03 | 443 | 455 | 436 | 454 | 2,355,000 |
| 2006/03/31 | 451 | 451 | 442 | 444 | 601,000 |
| 2006/03/30 | 456 | 456 | 448 | 452 | 1,074,000 |
| 2006/03/29 | 447 | 455 | 445 | 454 | 2,015,000 |
| 2006/03/28 | 442 | 452 | 442 | 446 | 4,486,000 |
| 2006/03/27 | 435 | 440 | 433 | 440 | 1,200,000 |
| 2006/03/24 | 432 | 432 | 428 | 431 | 497,000 |
| 2006/03/23 | 426 | 435 | 426 | 432 | 1,618,000 |
| 2006/03/22 | 426 | 426 | 417 | 425 | 1,026,000 |
| 2006/03/20 | 422 | 426 | 422 | 425 | 846,000 |
| 2006/03/17 | 415 | 422 | 412 | 419 | 763,000 |
| 2006/03/16 | 425 | 426 | 417 | 419 | 1,466,000 |
| 2006/03/15 | 416 | 425 | 415 | 425 | 1,769,000 |
| 2006/03/14 | 417 | 418 | 414 | 415 | 958,000 |
| 2006/03/13 | 410 | 417 | 408 | 416 | 1,265,000 |
| 2006/03/10 | 403 | 407 | 403 | 405 | 788,000 |
| 2006/03/09 | 398 | 402 | 398 | 402 | 334,000 |
| 2006/03/08 | 399 | 400 | 396 | 398 | 362,000 |
| 2006/03/07 | 399 | 402 | 399 | 401 | 243,000 |
| 2006/03/06 | 402 | 403 | 399 | 403 | 323,000 |
| 2006/03/03 | 402 | 406 | 398 | 404 | 509,000 |
| 2006/03/02 | 400 | 411 | 400 | 408 | 1,004,000 |
| 2006/03/01 | 397 | 403 | 393 | 399 | 661,000 |
| 2006/02/28 | 401 | 402 | 397 | 399 | 353,000 |
| 2006/02/27 | 403 | 403 | 396 | 396 | 388,000 |
| 2006/02/24 | 404 | 404 | 397 | 399 | 516,000 |
| 2006/02/23 | 391 | 405 | 391 | 400 | 489,000 |
| 2006/02/22 | 393 | 396 | 388 | 392 | 629,000 |
| 2006/02/21 | 386 | 387 | 376 | 383 | 1,178,000 |
| 2006/02/20 | 387 | 396 | 385 | 391 | 1,315,000 |
| 2006/02/17 | 397 | 402 | 397 | 400 | 1,668,000 |
| 2006/02/16 | 401 | 401 | 396 | 400 | 768,000 |
| 2006/02/15 | 405 | 405 | 397 | 401 | 306,000 |
| 2006/02/14 | 396 | 402 | 396 | 401 | 1,298,000 |
| 2006/02/13 | 402 | 403 | 395 | 397 | 524,000 |
| 2006/02/10 | 409 | 409 | 399 | 402 | 736,000 |
| 2006/02/09 | 406 | 408 | 402 | 404 | 495,000 |
| 2006/02/08 | 406 | 408 | 401 | 401 | 917,000 |
| 2006/02/07 | 416 | 417 | 409 | 410 | 865,000 |
| 2006/02/06 | 413 | 416 | 410 | 415 | 766,000 |
| 2006/02/03 | 412 | 417 | 411 | 412 | 616,000 |
| 2006/02/02 | 417 | 419 | 415 | 416 | 616,000 |
| 2006/02/01 | 418 | 420 | 414 | 414 | 503,000 |
| 2006/01/31 | 410 | 421 | 410 | 420 | 1,869,000 |
| 2006/01/30 | 417 | 417 | 411 | 412 | 1,228,000 |
| 2006/01/27 | 401 | 417 | 400 | 414 | 2,312,000 |
| 2006/01/26 | 400 | 401 | 397 | 398 | 665,000 |
| 2006/01/25 | 398 | 403 | 396 | 397 | 1,101,000 |
| 2006/01/24 | 392 | 401 | 392 | 399 | 1,145,000 |
| 2006/01/23 | 389 | 398 | 389 | 396 | 677,000 |
| 2006/01/20 | 404 | 409 | 398 | 402 | 1,143,000 |
| 2006/01/19 | 383 | 407 | 383 | 407 | 1,323,000 |
| 2006/01/18 | 408 | 409 | 380 | 392 | 1,779,000 |
| 2006/01/17 | 410 | 416 | 408 | 412 | 1,637,000 |
| 2006/01/16 | 420 | 420 | 415 | 415 | 686,000 |
| 2006/01/13 | 420 | 422 | 417 | 419 | 2,243,000 |
| 2006/01/12 | 418 | 419 | 415 | 419 | 1,154,000 |
| 2006/01/11 | 413 | 419 | 411 | 419 | 746,000 |
| 2006/01/10 | 420 | 423 | 412 | 413 | 1,586,000 |
| 2006/01/06 | 420 | 421 | 417 | 417 | 1,508,000 |
| 2006/01/05 | 406 | 423 | 406 | 423 | 4,473,000 |
| 2006/01/04 | 403 | 406 | 403 | 404 | 817,000 |