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 |
---|---|---|---|---|---|
2011/12/30 | 367 | 368 | 362 | 364 | 974,000 |
2011/12/29 | 358 | 367 | 352 | 365 | 1,694,000 |
2011/12/28 | 355 | 365 | 353 | 360 | 1,835,000 |
2011/12/27 | 351 | 355 | 350 | 352 | 629,000 |
2011/12/26 | 352 | 354 | 350 | 352 | 926,000 |
2011/12/22 | 348 | 349 | 342 | 347 | 1,051,000 |
2011/12/21 | 353 | 355 | 346 | 348 | 930,000 |
2011/12/20 | 341 | 345 | 338 | 343 | 1,848,000 |
2011/12/19 | 343 | 343 | 333 | 340 | 2,149,000 |
2011/12/16 | 353 | 353 | 340 | 346 | 2,225,000 |
2011/12/15 | 366 | 366 | 347 | 347 | 2,799,000 |
2011/12/14 | 370 | 372 | 364 | 366 | 1,537,000 |
2011/12/13 | 372 | 379 | 370 | 371 | 1,541,000 |
2011/12/12 | 375 | 384 | 375 | 380 | 1,420,000 |
2011/12/09 | 367 | 373 | 362 | 366 | 3,138,000 |
2011/12/08 | 375 | 380 | 367 | 371 | 2,610,000 |
2011/12/07 | 380 | 384 | 374 | 380 | 2,213,000 |
2011/12/06 | 387 | 387 | 375 | 376 | 2,359,000 |
2011/12/05 | 397 | 397 | 388 | 392 | 2,062,000 |
2011/12/02 | 386 | 394 | 385 | 391 | 2,869,000 |
2011/12/01 | 379 | 395 | 375 | 390 | 5,179,000 |
2011/11/30 | 356 | 362 | 350 | 359 | 3,684,000 |
2011/11/29 | 360 | 361 | 346 | 356 | 3,172,000 |
2011/11/28 | 353 | 362 | 350 | 353 | 1,873,000 |
2011/11/25 | 343 | 348 | 337 | 345 | 2,426,000 |
2011/11/24 | 350 | 351 | 338 | 342 | 1,680,000 |
2011/11/22 | 352 | 360 | 349 | 357 | 2,313,000 |
2011/11/21 | 365 | 366 | 352 | 354 | 1,948,000 |
2011/11/18 | 368 | 372 | 364 | 367 | 3,042,000 |
2011/11/17 | 378 | 384 | 373 | 378 | 1,478,000 |
2011/11/16 | 384 | 392 | 376 | 378 | 2,091,000 |
2011/11/15 | 388 | 395 | 381 | 385 | 2,966,000 |
2011/11/14 | 403 | 408 | 388 | 390 | 2,710,000 |
2011/11/11 | 396 | 403 | 380 | 391 | 3,207,000 |
2011/11/10 | 410 | 410 | 398 | 401 | 2,322,000 |
2011/11/09 | 422 | 429 | 417 | 422 | 2,002,000 |
2011/11/08 | 416 | 438 | 405 | 420 | 3,536,000 |
2011/11/07 | 434 | 434 | 420 | 424 | 1,916,000 |
2011/11/04 | 427 | 439 | 422 | 436 | 2,243,000 |
2011/11/02 | 424 | 425 | 415 | 419 | 2,430,000 |
2011/11/01 | 451 | 456 | 431 | 434 | 2,655,000 |
2011/10/31 | 467 | 471 | 457 | 459 | 1,680,000 |
2011/10/28 | 480 | 483 | 453 | 466 | 3,206,000 |
2011/10/27 | 445 | 462 | 442 | 462 | 2,360,000 |
2011/10/26 | 433 | 449 | 427 | 445 | 1,229,000 |
2011/10/25 | 447 | 450 | 435 | 439 | 1,616,000 |
2011/10/24 | 428 | 443 | 425 | 442 | 1,799,000 |
2011/10/21 | 413 | 427 | 413 | 423 | 1,568,000 |
2011/10/20 | 426 | 426 | 406 | 411 | 1,792,000 |
2011/10/19 | 440 | 440 | 423 | 424 | 1,627,000 |
2011/10/18 | 428 | 435 | 420 | 430 | 2,406,000 |
2011/10/17 | 450 | 457 | 439 | 447 | 2,024,000 |
2011/10/14 | 449 | 449 | 431 | 438 | 2,669,000 |
2011/10/13 | 431 | 452 | 431 | 448 | 4,301,000 |
2011/10/12 | 400 | 435 | 385 | 429 | 5,243,000 |
2011/10/11 | 405 | 417 | 402 | 407 | 3,349,000 |
2011/10/07 | 390 | 399 | 389 | 395 | 3,450,000 |
2011/10/06 | 378 | 393 | 378 | 383 | 4,420,000 |
2011/10/05 | 412 | 412 | 368 | 371 | 5,730,000 |
2011/10/04 | 410 | 411 | 398 | 411 | 3,270,000 |
2011/10/03 | 437 | 440 | 412 | 416 | 2,882,000 |
2011/09/30 | 454 | 455 | 431 | 439 | 3,217,000 |
2011/09/29 | 435 | 455 | 427 | 453 | 2,844,000 |
2011/09/28 | 439 | 451 | 437 | 442 | 1,927,000 |
2011/09/27 | 428 | 443 | 427 | 443 | 2,037,000 |
2011/09/26 | 448 | 448 | 412 | 415 | 3,165,000 |
2011/09/22 | 451 | 461 | 447 | 450 | 2,081,000 |
2011/09/21 | 464 | 471 | 457 | 457 | 1,290,000 |
2011/09/20 | 466 | 471 | 457 | 468 | 1,522,000 |
2011/09/16 | 460 | 484 | 457 | 474 | 4,661,000 |
2011/09/15 | 445 | 453 | 441 | 448 | 3,884,000 |
2011/09/14 | 455 | 461 | 430 | 435 | 3,333,000 |
2011/09/13 | 454 | 470 | 454 | 465 | 1,956,000 |
2011/09/12 | 430 | 459 | 425 | 457 | 4,346,000 |
2011/09/09 | 462 | 469 | 436 | 443 | 3,641,000 |
2011/09/08 | 489 | 493 | 459 | 470 | 2,858,000 |
2011/09/07 | 475 | 488 | 467 | 483 | 2,286,000 |
2011/09/06 | 474 | 477 | 457 | 460 | 2,252,000 |
2011/09/05 | 498 | 500 | 482 | 484 | 1,280,000 |
2011/09/02 | 513 | 520 | 503 | 508 | 1,609,000 |
2011/09/01 | 516 | 525 | 510 | 522 | 1,915,000 |
2011/08/31 | 508 | 517 | 503 | 507 | 1,394,000 |
2011/08/30 | 502 | 522 | 502 | 513 | 2,070,000 |
2011/08/29 | 497 | 506 | 483 | 491 | 2,776,000 |
2011/08/26 | 470 | 500 | 461 | 499 | 2,628,000 |
2011/08/25 | 459 | 476 | 453 | 470 | 1,867,000 |
2011/08/24 | 483 | 489 | 446 | 449 | 2,618,000 |
2011/08/23 | 480 | 482 | 465 | 475 | 1,650,000 |
2011/08/22 | 492 | 505 | 472 | 474 | 1,502,000 |
2011/08/19 | 504 | 510 | 492 | 493 | 1,843,000 |
2011/08/18 | 542 | 543 | 515 | 517 | 1,455,000 |
2011/08/17 | 538 | 540 | 526 | 540 | 1,498,000 |
2011/08/16 | 523 | 540 | 523 | 535 | 2,601,000 |
2011/08/15 | 520 | 522 | 507 | 511 | 2,147,000 |
2011/08/12 | 541 | 545 | 508 | 510 | 2,013,000 |
2011/08/11 | 539 | 548 | 529 | 532 | 2,544,000 |
2011/08/10 | 579 | 581 | 547 | 550 | 1,910,000 |
2011/08/09 | 548 | 561 | 523 | 559 | 2,374,000 |
2011/08/08 | 583 | 590 | 551 | 561 | 3,265,000 |
2011/08/05 | 609 | 610 | 581 | 593 | 5,121,000 |
2011/08/04 | 638 | 649 | 621 | 642 | 2,599,000 |
2011/08/03 | 630 | 633 | 622 | 631 | 1,078,000 |
2011/08/02 | 646 | 646 | 631 | 641 | 1,459,000 |
2011/08/01 | 636 | 651 | 636 | 645 | 1,953,000 |
2011/07/29 | 633 | 638 | 627 | 629 | 1,888,000 |
2011/07/28 | 620 | 631 | 613 | 631 | 2,499,000 |
2011/07/27 | 614 | 626 | 606 | 624 | 1,902,000 |
2011/07/26 | 601 | 618 | 600 | 616 | 1,552,000 |
2011/07/25 | 594 | 605 | 589 | 601 | 1,266,000 |
2011/07/22 | 599 | 601 | 591 | 595 | 1,027,000 |
2011/07/21 | 591 | 601 | 591 | 597 | 886,000 |
2011/07/20 | 608 | 608 | 591 | 593 | 1,050,000 |
2011/07/19 | 599 | 603 | 595 | 598 | 438,000 |
2011/07/15 | 597 | 604 | 595 | 603 | 688,000 |
2011/07/14 | 592 | 602 | 588 | 596 | 773,000 |
2011/07/13 | 583 | 596 | 582 | 591 | 1,155,000 |
2011/07/12 | 607 | 607 | 590 | 593 | 1,608,000 |
2011/07/11 | 611 | 615 | 608 | 609 | 810,000 |
2011/07/08 | 614 | 620 | 607 | 618 | 1,211,000 |
2011/07/07 | 608 | 613 | 602 | 609 | 947,000 |
2011/07/06 | 605 | 609 | 594 | 606 | 2,123,000 |
2011/07/05 | 611 | 616 | 601 | 605 | 1,068,000 |
2011/07/04 | 619 | 623 | 615 | 617 | 1,501,000 |
2011/07/01 | 611 | 617 | 607 | 609 | 1,470,000 |
2011/06/30 | 616 | 616 | 604 | 608 | 1,741,000 |
2011/06/29 | 610 | 618 | 608 | 617 | 1,353,000 |
2011/06/28 | 609 | 614 | 605 | 610 | 1,584,000 |
2011/06/27 | 598 | 605 | 596 | 599 | 981,000 |
2011/06/24 | 595 | 599 | 590 | 598 | 1,595,000 |
2011/06/23 | 584 | 601 | 581 | 596 | 3,044,000 |
2011/06/22 | 567 | 585 | 567 | 583 | 2,219,000 |
2011/06/21 | 561 | 569 | 559 | 566 | 1,769,000 |
2011/06/20 | 566 | 567 | 551 | 551 | 1,460,000 |
2011/06/17 | 562 | 573 | 556 | 567 | 2,060,000 |
2011/06/16 | 566 | 571 | 562 | 565 | 1,907,000 |
2011/06/15 | 549 | 566 | 548 | 565 | 2,292,000 |
2011/06/14 | 533 | 542 | 529 | 542 | 1,467,000 |
2011/06/13 | 534 | 540 | 527 | 535 | 872,000 |
2011/06/10 | 557 | 565 | 539 | 540 | 2,510,000 |
2011/06/09 | 555 | 557 | 547 | 551 | 1,620,000 |
2011/06/08 | 538 | 557 | 537 | 555 | 2,231,000 |
2011/06/07 | 528 | 547 | 520 | 544 | 3,131,000 |
2011/06/06 | 529 | 540 | 525 | 536 | 3,686,000 |
2011/06/03 | 538 | 546 | 523 | 528 | 2,724,000 |
2011/06/02 | 538 | 548 | 535 | 542 | 2,548,000 |
2011/06/01 | 560 | 562 | 550 | 550 | 2,380,000 |
2011/05/31 | 551 | 558 | 547 | 555 | 1,574,000 |
2011/05/30 | 549 | 557 | 538 | 550 | 1,427,000 |
2011/05/27 | 556 | 564 | 550 | 554 | 2,455,000 |
2011/05/26 | 543 | 562 | 543 | 562 | 1,825,000 |
2011/05/25 | 551 | 552 | 533 | 542 | 2,346,000 |
2011/05/24 | 533 | 555 | 527 | 545 | 2,231,000 |
2011/05/23 | 538 | 544 | 528 | 539 | 4,546,000 |
2011/05/20 | 592 | 593 | 563 | 567 | 2,525,000 |
2011/05/19 | 602 | 606 | 583 | 585 | 2,441,000 |
2011/05/18 | 606 | 613 | 596 | 605 | 2,188,000 |
2011/05/17 | 590 | 620 | 587 | 616 | 2,875,000 |
2011/05/16 | 585 | 590 | 577 | 584 | 1,597,000 |
2011/05/13 | 627 | 630 | 579 | 594 | 4,714,000 |
2011/05/12 | 630 | 641 | 626 | 627 | 3,225,000 |
2011/05/11 | 653 | 665 | 619 | 630 | 7,432,000 |
2011/05/10 | 667 | 690 | 663 | 690 | 1,909,000 |
2011/05/09 | 676 | 676 | 659 | 663 | 802,000 |
2011/05/06 | 669 | 671 | 663 | 666 | 1,156,000 |
2011/05/02 | 674 | 684 | 669 | 684 | 1,390,000 |
2011/04/28 | 671 | 675 | 666 | 671 | 1,247,000 |
2011/04/27 | 651 | 667 | 649 | 666 | 1,633,000 |
2011/04/26 | 646 | 649 | 640 | 641 | 980,000 |
2011/04/25 | 655 | 667 | 647 | 650 | 1,271,000 |
2011/04/22 | 615 | 658 | 615 | 656 | 2,364,000 |
2011/04/21 | 625 | 628 | 615 | 623 | 892,000 |
2011/04/20 | 615 | 620 | 612 | 618 | 667,000 |
2011/04/19 | 607 | 611 | 603 | 603 | 664,000 |
2011/04/18 | 620 | 625 | 610 | 617 | 702,000 |
2011/04/15 | 609 | 632 | 603 | 621 | 2,233,000 |
2011/04/14 | 597 | 618 | 593 | 614 | 1,607,000 |
2011/04/13 | 590 | 603 | 585 | 598 | 1,186,000 |
2011/04/12 | 611 | 611 | 592 | 595 | 1,290,000 |
2011/04/11 | 614 | 622 | 609 | 617 | 2,144,000 |
2011/04/08 | 585 | 598 | 577 | 595 | 2,007,000 |
2011/04/07 | 598 | 606 | 584 | 590 | 1,217,000 |
2011/04/06 | 606 | 607 | 590 | 593 | 1,775,000 |
2011/04/05 | 626 | 627 | 600 | 604 | 2,491,000 |
2011/04/04 | 650 | 654 | 630 | 633 | 1,718,000 |
2011/04/01 | 673 | 675 | 649 | 650 | 1,764,000 |
2011/03/31 | 678 | 685 | 658 | 669 | 2,172,000 |
2011/03/30 | 649 | 674 | 644 | 671 | 2,039,000 |
2011/03/29 | 646 | 650 | 624 | 647 | 2,418,000 |
2011/03/28 | 646 | 657 | 633 | 657 | 1,568,000 |
2011/03/25 | 645 | 647 | 631 | 642 | 1,647,000 |
2011/03/24 | 647 | 652 | 617 | 635 | 2,782,000 |
2011/03/23 | 654 | 661 | 635 | 646 | 1,457,000 |
2011/03/22 | 688 | 688 | 661 | 664 | 1,843,000 |
2011/03/18 | 650 | 669 | 650 | 664 | 2,533,000 |
2011/03/17 | 590 | 642 | 557 | 640 | 2,619,000 |
2011/03/16 | 573 | 608 | 547 | 606 | 3,189,000 |
2011/03/15 | 590 | 592 | 502 | 547 | 3,952,000 |
2011/03/14 | 610 | 637 | 598 | 602 | 3,974,000 |
2011/03/11 | 686 | 691 | 673 | 680 | 2,091,000 |
2011/03/10 | 715 | 716 | 690 | 696 | 1,651,000 |
2011/03/09 | 728 | 733 | 714 | 717 | 1,534,000 |
2011/03/08 | 721 | 729 | 714 | 715 | 1,125,000 |
2011/03/07 | 732 | 735 | 721 | 723 | 1,339,000 |
2011/03/04 | 738 | 740 | 725 | 736 | 1,784,000 |
2011/03/03 | 717 | 729 | 713 | 728 | 1,392,000 |
2011/03/02 | 717 | 729 | 715 | 716 | 2,156,000 |
2011/03/01 | 720 | 735 | 720 | 732 | 3,015,000 |
2011/02/28 | 685 | 715 | 685 | 713 | 4,554,000 |
2011/02/25 | 661 | 677 | 652 | 677 | 2,470,000 |
2011/02/24 | 677 | 678 | 656 | 658 | 3,171,000 |
2011/02/23 | 684 | 699 | 681 | 687 | 1,929,000 |
2011/02/22 | 701 | 706 | 693 | 697 | 2,067,000 |
2011/02/21 | 717 | 724 | 706 | 711 | 1,897,000 |
2011/02/18 | 726 | 733 | 720 | 728 | 788,000 |
2011/02/17 | 740 | 742 | 723 | 729 | 1,334,000 |
2011/02/16 | 737 | 745 | 731 | 732 | 2,204,000 |
2011/02/15 | 730 | 745 | 722 | 738 | 2,599,000 |
2011/02/14 | 710 | 724 | 705 | 724 | 1,658,000 |
2011/02/10 | 712 | 712 | 692 | 702 | 3,368,000 |
2011/02/09 | 727 | 738 | 709 | 712 | 5,206,000 |
2011/02/08 | 733 | 735 | 711 | 713 | 3,075,000 |
2011/02/07 | 707 | 727 | 707 | 723 | 2,528,000 |
2011/02/04 | 700 | 707 | 698 | 707 | 1,543,000 |
2011/02/03 | 692 | 703 | 689 | 700 | 2,367,000 |
2011/02/02 | 685 | 699 | 677 | 696 | 4,221,000 |
2011/02/01 | 655 | 677 | 655 | 675 | 4,387,000 |
2011/01/31 | 642 | 652 | 638 | 650 | 1,683,000 |
2011/01/28 | 638 | 654 | 634 | 652 | 3,162,000 |
2011/01/27 | 634 | 635 | 621 | 634 | 2,701,000 |
2011/01/26 | 626 | 642 | 624 | 629 | 2,924,000 |
2011/01/25 | 626 | 633 | 618 | 628 | 1,843,000 |
2011/01/24 | 602 | 618 | 595 | 616 | 2,237,000 |
2011/01/21 | 640 | 640 | 597 | 600 | 4,385,000 |
2011/01/20 | 651 | 659 | 636 | 641 | 1,497,000 |
2011/01/19 | 650 | 658 | 643 | 656 | 1,646,000 |
2011/01/18 | 650 | 653 | 643 | 647 | 761,000 |
2011/01/17 | 656 | 662 | 650 | 652 | 1,175,000 |
2011/01/14 | 655 | 659 | 647 | 649 | 1,573,000 |
2011/01/13 | 664 | 669 | 651 | 661 | 1,551,000 |
2011/01/12 | 670 | 677 | 656 | 657 | 1,992,000 |
2011/01/11 | 658 | 667 | 655 | 666 | 1,841,000 |
2011/01/07 | 648 | 660 | 644 | 658 | 1,954,000 |
2011/01/06 | 649 | 652 | 644 | 648 | 2,225,000 |
2011/01/05 | 641 | 648 | 635 | 641 | 2,313,000 |
2011/01/04 | 626 | 639 | 625 | 635 | 2,098,000 |