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 |
|---|---|---|---|---|---|
| 2009/12/30 | 290 | 294 | 287 | 293 | 696,000 |
| 2009/12/29 | 285 | 288 | 283 | 288 | 414,000 |
| 2009/12/28 | 286 | 289 | 281 | 285 | 896,000 |
| 2009/12/25 | 290 | 293 | 283 | 285 | 739,000 |
| 2009/12/24 | 281 | 291 | 281 | 289 | 892,000 |
| 2009/12/22 | 277 | 283 | 275 | 280 | 725,000 |
| 2009/12/21 | 280 | 280 | 272 | 274 | 900,000 |
| 2009/12/18 | 279 | 283 | 276 | 283 | 335,000 |
| 2009/12/17 | 281 | 286 | 280 | 284 | 435,000 |
| 2009/12/16 | 280 | 284 | 278 | 280 | 398,000 |
| 2009/12/15 | 284 | 284 | 280 | 282 | 423,000 |
| 2009/12/14 | 285 | 286 | 276 | 280 | 552,000 |
| 2009/12/11 | 277 | 286 | 274 | 284 | 1,204,000 |
| 2009/12/10 | 276 | 279 | 272 | 274 | 683,000 |
| 2009/12/09 | 274 | 276 | 271 | 275 | 809,000 |
| 2009/12/08 | 271 | 277 | 270 | 274 | 886,000 |
| 2009/12/07 | 275 | 279 | 273 | 276 | 661,000 |
| 2009/12/04 | 264 | 270 | 259 | 270 | 948,000 |
| 2009/12/03 | 252 | 261 | 249 | 261 | 878,000 |
| 2009/12/02 | 246 | 247 | 240 | 244 | 661,000 |
| 2009/12/01 | 229 | 247 | 228 | 247 | 1,416,000 |
| 2009/11/30 | 227 | 235 | 227 | 230 | 1,128,000 |
| 2009/11/27 | 220 | 223 | 216 | 218 | 1,311,000 |
| 2009/11/26 | 230 | 233 | 228 | 230 | 495,000 |
| 2009/11/25 | 228 | 233 | 225 | 233 | 769,000 |
| 2009/11/24 | 242 | 242 | 225 | 230 | 1,401,000 |
| 2009/11/20 | 235 | 243 | 231 | 241 | 890,000 |
| 2009/11/19 | 249 | 250 | 228 | 235 | 1,969,000 |
| 2009/11/18 | 260 | 262 | 235 | 244 | 2,574,000 |
| 2009/11/17 | 273 | 275 | 260 | 262 | 1,000,000 |
| 2009/11/16 | 276 | 279 | 268 | 273 | 944,000 |
| 2009/11/13 | 285 | 286 | 276 | 286 | 741,000 |
| 2009/11/12 | 291 | 291 | 282 | 284 | 1,288,000 |
| 2009/11/11 | 275 | 295 | 275 | 291 | 4,157,000 |
| 2009/11/10 | 273 | 274 | 268 | 270 | 304,000 |
| 2009/11/09 | 267 | 276 | 266 | 271 | 477,000 |
| 2009/11/06 | 274 | 276 | 269 | 270 | 1,034,000 |
| 2009/11/05 | 267 | 274 | 262 | 270 | 1,336,000 |
| 2009/11/04 | 260 | 270 | 259 | 270 | 988,000 |
| 2009/11/02 | 258 | 264 | 256 | 263 | 605,000 |
| 2009/10/30 | 263 | 271 | 260 | 268 | 1,187,000 |
| 2009/10/29 | 258 | 262 | 253 | 255 | 1,078,000 |
| 2009/10/28 | 270 | 273 | 265 | 268 | 586,000 |
| 2009/10/27 | 275 | 280 | 269 | 271 | 1,004,000 |
| 2009/10/26 | 270 | 283 | 270 | 280 | 780,000 |
| 2009/10/23 | 280 | 282 | 274 | 276 | 706,000 |
| 2009/10/22 | 279 | 282 | 275 | 282 | 548,000 |
| 2009/10/21 | 278 | 285 | 278 | 285 | 524,000 |
| 2009/10/20 | 286 | 286 | 279 | 281 | 474,000 |
| 2009/10/19 | 283 | 284 | 270 | 281 | 1,874,000 |
| 2009/10/16 | 288 | 291 | 282 | 288 | 1,188,000 |
| 2009/10/15 | 288 | 292 | 283 | 284 | 610,000 |
| 2009/10/14 | 294 | 294 | 276 | 285 | 1,044,000 |
| 2009/10/13 | 287 | 296 | 287 | 293 | 1,317,000 |
| 2009/10/09 | 284 | 286 | 279 | 285 | 743,000 |
| 2009/10/08 | 276 | 287 | 275 | 279 | 1,251,000 |
| 2009/10/07 | 267 | 281 | 261 | 280 | 1,831,000 |
| 2009/10/06 | 272 | 280 | 255 | 262 | 3,541,000 |
| 2009/10/05 | 283 | 291 | 260 | 264 | 3,023,000 |
| 2009/10/02 | 288 | 288 | 276 | 285 | 2,002,000 |
| 2009/10/01 | 314 | 322 | 295 | 298 | 2,070,000 |
| 2009/09/30 | 313 | 319 | 310 | 319 | 1,512,000 |
| 2009/09/29 | 300 | 320 | 299 | 313 | 3,075,000 |
| 2009/09/28 | 301 | 303 | 289 | 296 | 1,304,000 |
| 2009/09/25 | 303 | 312 | 301 | 311 | 2,022,000 |
| 2009/09/24 | 295 | 305 | 294 | 305 | 2,032,000 |
| 2009/09/18 | 291 | 292 | 280 | 285 | 879,000 |
| 2009/09/17 | 285 | 289 | 278 | 289 | 825,000 |
| 2009/09/16 | 281 | 283 | 275 | 276 | 835,000 |
| 2009/09/15 | 283 | 284 | 273 | 278 | 895,000 |
| 2009/09/14 | 291 | 291 | 277 | 281 | 1,147,000 |
| 2009/09/11 | 294 | 301 | 290 | 290 | 1,495,000 |
| 2009/09/10 | 288 | 293 | 286 | 291 | 438,000 |
| 2009/09/09 | 290 | 293 | 282 | 288 | 797,000 |
| 2009/09/08 | 287 | 295 | 285 | 294 | 1,538,000 |
| 2009/09/07 | 275 | 292 | 271 | 290 | 3,519,000 |
| 2009/09/04 | 255 | 273 | 255 | 271 | 3,963,000 |
| 2009/09/03 | 253 | 257 | 250 | 253 | 853,000 |
| 2009/09/02 | 254 | 257 | 253 | 255 | 652,000 |
| 2009/09/01 | 251 | 265 | 246 | 262 | 1,428,000 |
| 2009/08/31 | 255 | 260 | 251 | 251 | 797,000 |
| 2009/08/28 | 259 | 260 | 256 | 258 | 584,000 |
| 2009/08/27 | 261 | 261 | 252 | 257 | 973,000 |
| 2009/08/26 | 258 | 265 | 255 | 263 | 1,166,000 |
| 2009/08/25 | 258 | 260 | 252 | 256 | 665,000 |
| 2009/08/24 | 263 | 265 | 259 | 262 | 1,018,000 |
| 2009/08/21 | 258 | 261 | 248 | 253 | 2,202,000 |
| 2009/08/20 | 236 | 256 | 236 | 253 | 3,059,000 |
| 2009/08/19 | 232 | 237 | 231 | 234 | 520,000 |
| 2009/08/18 | 228 | 236 | 228 | 231 | 806,000 |
| 2009/08/17 | 242 | 242 | 237 | 238 | 399,000 |
| 2009/08/14 | 242 | 245 | 241 | 243 | 396,000 |
| 2009/08/13 | 241 | 244 | 240 | 244 | 290,000 |
| 2009/08/12 | 242 | 245 | 237 | 237 | 759,000 |
| 2009/08/11 | 248 | 248 | 241 | 245 | 662,000 |
| 2009/08/10 | 243 | 250 | 243 | 248 | 1,404,000 |
| 2009/08/07 | 235 | 241 | 231 | 235 | 1,518,000 |
| 2009/08/06 | 234 | 246 | 231 | 242 | 1,617,000 |
| 2009/08/05 | 241 | 242 | 224 | 229 | 2,126,000 |
| 2009/08/04 | 239 | 252 | 238 | 244 | 4,015,000 |
| 2009/08/03 | 215 | 238 | 215 | 235 | 2,974,000 |
| 2009/07/31 | 214 | 220 | 208 | 218 | 1,609,000 |
| 2009/07/30 | 194 | 216 | 194 | 214 | 2,218,000 |
| 2009/07/29 | 189 | 192 | 188 | 192 | 641,000 |
| 2009/07/28 | 200 | 200 | 192 | 194 | 513,000 |
| 2009/07/27 | 196 | 200 | 194 | 197 | 435,000 |
| 2009/07/24 | 193 | 195 | 190 | 193 | 586,000 |
| 2009/07/23 | 186 | 190 | 184 | 189 | 349,000 |
| 2009/07/22 | 188 | 189 | 183 | 187 | 615,000 |
| 2009/07/21 | 181 | 184 | 179 | 184 | 470,000 |
| 2009/07/17 | 178 | 180 | 175 | 176 | 344,000 |
| 2009/07/16 | 181 | 184 | 176 | 177 | 1,041,000 |
| 2009/07/15 | 179 | 181 | 172 | 173 | 543,000 |
| 2009/07/14 | 179 | 179 | 171 | 176 | 738,000 |
| 2009/07/13 | 180 | 180 | 164 | 164 | 755,000 |
| 2009/07/10 | 180 | 185 | 177 | 180 | 829,000 |
| 2009/07/09 | 186 | 192 | 176 | 179 | 2,008,000 |
| 2009/07/08 | 201 | 202 | 194 | 196 | 889,000 |
| 2009/07/07 | 212 | 213 | 206 | 208 | 807,000 |
| 2009/07/06 | 216 | 217 | 210 | 211 | 339,000 |
| 2009/07/03 | 213 | 216 | 209 | 215 | 968,000 |
| 2009/07/02 | 217 | 217 | 210 | 212 | 297,000 |
| 2009/07/01 | 213 | 217 | 213 | 215 | 560,000 |
| 2009/06/30 | 217 | 219 | 212 | 217 | 584,000 |
| 2009/06/29 | 217 | 222 | 213 | 217 | 1,507,000 |
| 2009/06/26 | 206 | 212 | 205 | 211 | 590,000 |
| 2009/06/25 | 199 | 207 | 195 | 204 | 1,296,000 |
| 2009/06/24 | 203 | 203 | 195 | 198 | 607,000 |
| 2009/06/23 | 204 | 206 | 202 | 205 | 785,000 |
| 2009/06/22 | 210 | 213 | 202 | 209 | 1,288,000 |
| 2009/06/19 | 213 | 217 | 205 | 205 | 813,000 |
| 2009/06/18 | 216 | 217 | 210 | 213 | 759,000 |
| 2009/06/17 | 204 | 220 | 202 | 219 | 1,078,000 |
| 2009/06/16 | 213 | 218 | 207 | 209 | 827,000 |
| 2009/06/15 | 223 | 226 | 222 | 222 | 652,000 |
| 2009/06/12 | 225 | 229 | 220 | 223 | 1,023,000 |
| 2009/06/11 | 225 | 232 | 225 | 227 | 604,000 |
| 2009/06/10 | 227 | 230 | 218 | 228 | 1,229,000 |
| 2009/06/09 | 230 | 232 | 218 | 223 | 1,630,000 |
| 2009/06/08 | 209 | 238 | 207 | 233 | 4,268,000 |
| 2009/06/05 | 208 | 211 | 202 | 204 | 1,014,000 |
| 2009/06/04 | 202 | 212 | 202 | 211 | 1,959,000 |
| 2009/06/03 | 204 | 207 | 197 | 205 | 1,880,000 |
| 2009/06/02 | 189 | 210 | 188 | 202 | 6,896,000 |
| 2009/06/01 | 180 | 185 | 179 | 184 | 793,000 |
| 2009/05/29 | 183 | 183 | 175 | 177 | 755,000 |
| 2009/05/28 | 171 | 183 | 170 | 183 | 1,316,000 |
| 2009/05/27 | 173 | 177 | 173 | 175 | 548,000 |
| 2009/05/26 | 171 | 172 | 168 | 171 | 379,000 |
| 2009/05/25 | 170 | 172 | 166 | 169 | 554,000 |
| 2009/05/22 | 167 | 171 | 165 | 169 | 820,000 |
| 2009/05/21 | 175 | 176 | 170 | 171 | 743,000 |
| 2009/05/20 | 179 | 179 | 176 | 179 | 550,000 |
| 2009/05/19 | 178 | 179 | 173 | 176 | 636,000 |
| 2009/05/18 | 169 | 173 | 169 | 172 | 431,000 |
| 2009/05/15 | 172 | 177 | 169 | 176 | 765,000 |
| 2009/05/14 | 175 | 176 | 166 | 167 | 1,658,000 |
| 2009/05/13 | 190 | 190 | 177 | 178 | 2,239,000 |
| 2009/05/12 | 190 | 195 | 188 | 195 | 1,494,000 |
| 2009/05/11 | 193 | 194 | 187 | 190 | 750,000 |
| 2009/05/08 | 194 | 194 | 189 | 193 | 1,022,000 |
| 2009/05/07 | 195 | 195 | 188 | 191 | 1,031,000 |
| 2009/05/01 | 182 | 187 | 180 | 183 | 1,030,000 |
| 2009/04/30 | 180 | 183 | 177 | 178 | 1,641,000 |
| 2009/04/28 | 194 | 195 | 173 | 173 | 3,084,000 |
| 2009/04/27 | 201 | 202 | 195 | 199 | 846,000 |
| 2009/04/24 | 204 | 204 | 195 | 197 | 1,240,000 |
| 2009/04/23 | 197 | 202 | 193 | 201 | 1,562,000 |
| 2009/04/22 | 193 | 204 | 188 | 196 | 1,728,000 |
| 2009/04/21 | 191 | 193 | 186 | 188 | 941,000 |
| 2009/04/20 | 198 | 199 | 192 | 198 | 913,000 |
| 2009/04/17 | 192 | 197 | 188 | 191 | 1,009,000 |
| 2009/04/16 | 197 | 203 | 185 | 187 | 1,267,000 |
| 2009/04/15 | 199 | 201 | 189 | 190 | 1,531,000 |
| 2009/04/14 | 219 | 222 | 196 | 209 | 3,394,000 |
| 2009/04/13 | 195 | 233 | 192 | 223 | 5,879,000 |
| 2009/04/10 | 187 | 195 | 180 | 188 | 3,038,000 |
| 2009/04/09 | 180 | 183 | 176 | 182 | 2,698,000 |
| 2009/04/08 | 168 | 179 | 162 | 175 | 1,976,000 |
| 2009/04/07 | 177 | 182 | 172 | 177 | 2,755,000 |
| 2009/04/06 | 161 | 177 | 160 | 175 | 6,629,000 |
| 2009/04/03 | 144 | 184 | 141 | 166 | 11,126,000 |
| 2009/04/02 | 134 | 144 | 133 | 137 | 2,146,000 |
| 2009/04/01 | 129 | 131 | 127 | 131 | 428,000 |
| 2009/03/31 | 126 | 131 | 125 | 125 | 325,000 |
| 2009/03/30 | 135 | 138 | 127 | 127 | 424,000 |
| 2009/03/27 | 141 | 144 | 137 | 139 | 891,000 |
| 2009/03/26 | 136 | 140 | 134 | 140 | 699,000 |
| 2009/03/25 | 137 | 137 | 132 | 136 | 762,000 |
| 2009/03/24 | 131 | 133 | 129 | 132 | 783,000 |
| 2009/03/23 | 120 | 127 | 119 | 127 | 746,000 |
| 2009/03/19 | 123 | 124 | 120 | 122 | 292,000 |
| 2009/03/18 | 122 | 125 | 122 | 123 | 451,000 |
| 2009/03/17 | 118 | 122 | 117 | 121 | 445,000 |
| 2009/03/16 | 112 | 117 | 112 | 117 | 1,169,000 |
| 2009/03/13 | 114 | 117 | 110 | 111 | 1,159,000 |
| 2009/03/12 | 120 | 120 | 114 | 115 | 520,000 |
| 2009/03/11 | 123 | 123 | 119 | 120 | 387,000 |
| 2009/03/10 | 121 | 121 | 119 | 120 | 188,000 |
| 2009/03/09 | 121 | 122 | 118 | 121 | 445,000 |
| 2009/03/06 | 128 | 128 | 118 | 119 | 886,000 |
| 2009/03/05 | 122 | 132 | 121 | 131 | 809,000 |
| 2009/03/04 | 116 | 118 | 114 | 117 | 513,000 |
| 2009/03/03 | 116 | 121 | 116 | 118 | 576,000 |
| 2009/03/02 | 128 | 128 | 119 | 120 | 964,000 |
| 2009/02/27 | 126 | 131 | 126 | 131 | 247,000 |
| 2009/02/26 | 131 | 131 | 128 | 131 | 334,000 |
| 2009/02/25 | 135 | 135 | 128 | 130 | 461,000 |
| 2009/02/24 | 122 | 126 | 121 | 124 | 363,000 |
| 2009/02/23 | 130 | 131 | 122 | 125 | 429,000 |
| 2009/02/20 | 136 | 137 | 130 | 131 | 422,000 |
| 2009/02/19 | 136 | 138 | 133 | 136 | 244,000 |
| 2009/02/18 | 135 | 137 | 135 | 136 | 187,000 |
| 2009/02/17 | 138 | 139 | 135 | 137 | 103,000 |
| 2009/02/16 | 140 | 140 | 137 | 139 | 202,000 |
| 2009/02/13 | 135 | 141 | 135 | 140 | 638,000 |
| 2009/02/12 | 135 | 135 | 132 | 134 | 387,000 |
| 2009/02/10 | 134 | 136 | 133 | 134 | 333,000 |
| 2009/02/09 | 134 | 137 | 133 | 133 | 320,000 |
| 2009/02/06 | 141 | 142 | 132 | 135 | 1,248,000 |
| 2009/02/05 | 140 | 145 | 138 | 141 | 546,000 |
| 2009/02/04 | 138 | 142 | 136 | 140 | 499,000 |
| 2009/02/03 | 140 | 143 | 134 | 134 | 399,000 |
| 2009/02/02 | 135 | 142 | 134 | 140 | 1,030,000 |
| 2009/01/30 | 132 | 137 | 131 | 134 | 825,000 |
| 2009/01/29 | 140 | 140 | 132 | 135 | 1,228,000 |
| 2009/01/28 | 147 | 148 | 132 | 137 | 1,655,000 |
| 2009/01/27 | 156 | 158 | 130 | 142 | 2,055,000 |
| 2009/01/26 | 162 | 162 | 152 | 156 | 485,000 |
| 2009/01/23 | 170 | 170 | 157 | 157 | 463,000 |
| 2009/01/22 | 171 | 171 | 168 | 169 | 186,000 |
| 2009/01/21 | 169 | 172 | 168 | 169 | 269,000 |
| 2009/01/20 | 174 | 176 | 170 | 176 | 180,000 |
| 2009/01/19 | 178 | 180 | 175 | 178 | 202,000 |
| 2009/01/16 | 174 | 178 | 173 | 178 | 337,000 |
| 2009/01/15 | 169 | 178 | 169 | 173 | 685,000 |
| 2009/01/14 | 170 | 178 | 170 | 175 | 374,000 |
| 2009/01/13 | 170 | 174 | 169 | 171 | 388,000 |
| 2009/01/09 | 183 | 183 | 173 | 177 | 590,000 |
| 2009/01/08 | 178 | 181 | 174 | 180 | 561,000 |
| 2009/01/07 | 176 | 188 | 174 | 185 | 1,107,000 |
| 2009/01/06 | 174 | 174 | 168 | 169 | 321,000 |
| 2009/01/05 | 177 | 177 | 168 | 171 | 59,000 |