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 |
---|---|---|---|---|---|
2012/12/28 | 344 | 349 | 342 | 347 | 1,885,000 |
2012/12/27 | 331 | 342 | 330 | 340 | 2,504,000 |
2012/12/26 | 318 | 330 | 317 | 328 | 1,163,000 |
2012/12/25 | 326 | 329 | 314 | 318 | 1,417,000 |
2012/12/21 | 331 | 333 | 314 | 318 | 1,562,000 |
2012/12/20 | 329 | 335 | 326 | 327 | 1,859,000 |
2012/12/19 | 322 | 337 | 321 | 336 | 3,092,000 |
2012/12/18 | 318 | 320 | 314 | 318 | 1,291,000 |
2012/12/17 | 322 | 323 | 311 | 314 | 1,043,000 |
2012/12/14 | 315 | 317 | 309 | 314 | 1,429,000 |
2012/12/13 | 306 | 318 | 306 | 317 | 2,064,000 |
2012/12/12 | 300 | 302 | 299 | 302 | 809,000 |
2012/12/11 | 297 | 300 | 296 | 298 | 733,000 |
2012/12/10 | 304 | 304 | 296 | 298 | 736,000 |
2012/12/07 | 307 | 307 | 299 | 301 | 1,018,000 |
2012/12/06 | 301 | 304 | 298 | 303 | 1,157,000 |
2012/12/05 | 293 | 301 | 290 | 298 | 1,249,000 |
2012/12/04 | 296 | 297 | 293 | 296 | 660,000 |
2012/12/03 | 296 | 299 | 294 | 297 | 1,563,000 |
2012/11/30 | 303 | 303 | 296 | 297 | 1,117,000 |
2012/11/29 | 298 | 303 | 297 | 299 | 741,000 |
2012/11/28 | 300 | 301 | 293 | 294 | 1,084,000 |
2012/11/27 | 304 | 307 | 300 | 305 | 1,374,000 |
2012/11/26 | 321 | 324 | 306 | 306 | 2,269,000 |
2012/11/22 | 310 | 316 | 309 | 315 | 1,478,000 |
2012/11/21 | 299 | 312 | 298 | 304 | 2,369,000 |
2012/11/20 | 298 | 300 | 295 | 299 | 1,350,000 |
2012/11/19 | 292 | 299 | 291 | 294 | 1,284,000 |
2012/11/16 | 284 | 293 | 282 | 289 | 1,788,000 |
2012/11/15 | 267 | 285 | 267 | 285 | 2,142,000 |
2012/11/14 | 266 | 268 | 263 | 268 | 1,220,000 |
2012/11/13 | 267 | 271 | 264 | 267 | 1,352,000 |
2012/11/12 | 266 | 272 | 266 | 268 | 1,367,000 |
2012/11/09 | 271 | 272 | 265 | 270 | 1,586,000 |
2012/11/08 | 270 | 276 | 268 | 273 | 1,782,000 |
2012/11/07 | 278 | 279 | 273 | 274 | 1,773,000 |
2012/11/06 | 283 | 283 | 271 | 275 | 2,656,000 |
2012/11/05 | 291 | 301 | 284 | 287 | 2,679,000 |
2012/11/02 | 305 | 309 | 302 | 307 | 1,662,000 |
2012/11/01 | 289 | 301 | 286 | 301 | 1,752,000 |
2012/10/31 | 285 | 291 | 283 | 287 | 1,808,000 |
2012/10/30 | 275 | 282 | 274 | 278 | 1,316,000 |
2012/10/29 | 278 | 280 | 271 | 276 | 1,292,000 |
2012/10/26 | 286 | 287 | 274 | 276 | 838,000 |
2012/10/25 | 281 | 283 | 276 | 283 | 1,048,000 |
2012/10/24 | 276 | 282 | 273 | 275 | 1,940,000 |
2012/10/23 | 299 | 300 | 278 | 282 | 1,851,000 |
2012/10/22 | 289 | 294 | 285 | 293 | 1,361,000 |
2012/10/19 | 283 | 295 | 281 | 295 | 1,711,000 |
2012/10/18 | 280 | 285 | 280 | 283 | 1,224,000 |
2012/10/17 | 272 | 278 | 270 | 276 | 1,507,000 |
2012/10/16 | 271 | 274 | 265 | 268 | 1,465,000 |
2012/10/15 | 258 | 270 | 255 | 268 | 1,576,000 |
2012/10/12 | 251 | 260 | 251 | 260 | 884,000 |
2012/10/11 | 248 | 257 | 245 | 250 | 1,153,000 |
2012/10/10 | 250 | 255 | 248 | 252 | 1,240,000 |
2012/10/09 | 267 | 269 | 256 | 257 | 1,373,000 |
2012/10/05 | 268 | 271 | 263 | 268 | 1,308,000 |
2012/10/04 | 262 | 280 | 260 | 270 | 1,624,000 |
2012/10/03 | 266 | 269 | 262 | 263 | 1,078,000 |
2012/10/02 | 273 | 279 | 267 | 267 | 981,000 |
2012/10/01 | 274 | 276 | 269 | 273 | 767,000 |
2012/09/28 | 287 | 288 | 275 | 278 | 1,204,000 |
2012/09/27 | 283 | 290 | 278 | 286 | 1,924,000 |
2012/09/26 | 298 | 302 | 293 | 293 | 808,000 |
2012/09/25 | 307 | 312 | 304 | 309 | 788,000 |
2012/09/24 | 309 | 310 | 303 | 306 | 1,216,000 |
2012/09/21 | 312 | 317 | 311 | 311 | 1,355,000 |
2012/09/20 | 320 | 321 | 311 | 316 | 1,209,000 |
2012/09/19 | 315 | 325 | 313 | 320 | 2,067,000 |
2012/09/18 | 307 | 315 | 304 | 314 | 1,019,000 |
2012/09/14 | 306 | 311 | 304 | 308 | 1,610,000 |
2012/09/13 | 296 | 300 | 290 | 298 | 1,041,000 |
2012/09/12 | 289 | 295 | 288 | 295 | 964,000 |
2012/09/11 | 290 | 290 | 283 | 289 | 672,000 |
2012/09/10 | 289 | 297 | 286 | 295 | 1,342,000 |
2012/09/07 | 281 | 293 | 276 | 290 | 2,326,000 |
2012/09/06 | 272 | 274 | 265 | 268 | 1,050,000 |
2012/09/05 | 284 | 284 | 270 | 271 | 1,139,000 |
2012/09/04 | 282 | 289 | 281 | 286 | 834,000 |
2012/09/03 | 291 | 291 | 280 | 281 | 986,000 |
2012/08/31 | 289 | 291 | 287 | 287 | 1,027,000 |
2012/08/30 | 300 | 300 | 291 | 292 | 1,063,000 |
2012/08/29 | 295 | 301 | 295 | 300 | 926,000 |
2012/08/28 | 308 | 308 | 294 | 295 | 1,866,000 |
2012/08/27 | 315 | 316 | 304 | 306 | 824,000 |
2012/08/24 | 308 | 313 | 307 | 311 | 797,000 |
2012/08/23 | 310 | 317 | 307 | 316 | 907,000 |
2012/08/22 | 317 | 317 | 310 | 313 | 971,000 |
2012/08/21 | 320 | 323 | 315 | 318 | 907,000 |
2012/08/20 | 334 | 335 | 322 | 322 | 1,195,000 |
2012/08/17 | 315 | 329 | 314 | 329 | 2,004,000 |
2012/08/16 | 307 | 315 | 307 | 309 | 1,352,000 |
2012/08/15 | 313 | 313 | 301 | 306 | 917,000 |
2012/08/14 | 314 | 316 | 307 | 311 | 959,000 |
2012/08/13 | 316 | 320 | 310 | 311 | 1,047,000 |
2012/08/10 | 321 | 326 | 313 | 318 | 1,441,000 |
2012/08/09 | 322 | 324 | 313 | 317 | 2,025,000 |
2012/08/08 | 326 | 334 | 317 | 322 | 2,914,000 |
2012/08/07 | 304 | 321 | 304 | 320 | 3,032,000 |
2012/08/06 | 298 | 301 | 291 | 291 | 1,800,000 |
2012/08/03 | 296 | 298 | 290 | 290 | 1,756,000 |
2012/08/02 | 310 | 314 | 307 | 308 | 1,144,000 |
2012/08/01 | 321 | 323 | 306 | 308 | 2,151,000 |
2012/07/31 | 327 | 339 | 326 | 337 | 871,000 |
2012/07/30 | 334 | 335 | 323 | 330 | 1,961,000 |
2012/07/27 | 320 | 324 | 316 | 321 | 1,607,000 |
2012/07/26 | 290 | 309 | 287 | 304 | 1,188,000 |
2012/07/25 | 300 | 300 | 283 | 286 | 1,183,000 |
2012/07/24 | 296 | 308 | 293 | 300 | 1,416,000 |
2012/07/23 | 308 | 309 | 297 | 298 | 947,000 |
2012/07/20 | 319 | 320 | 311 | 312 | 486,000 |
2012/07/19 | 312 | 321 | 311 | 319 | 925,000 |
2012/07/18 | 308 | 313 | 305 | 306 | 953,000 |
2012/07/17 | 315 | 315 | 305 | 306 | 1,016,000 |
2012/07/13 | 306 | 321 | 303 | 313 | 2,369,000 |
2012/07/12 | 319 | 319 | 307 | 307 | 1,256,000 |
2012/07/11 | 323 | 325 | 318 | 320 | 986,000 |
2012/07/10 | 332 | 339 | 328 | 331 | 1,291,000 |
2012/07/09 | 347 | 354 | 340 | 340 | 987,000 |
2012/07/06 | 361 | 361 | 351 | 355 | 1,157,000 |
2012/07/05 | 355 | 360 | 354 | 360 | 761,000 |
2012/07/04 | 361 | 362 | 353 | 355 | 915,000 |
2012/07/03 | 350 | 363 | 350 | 358 | 1,259,000 |
2012/07/02 | 361 | 364 | 352 | 352 | 1,466,000 |
2012/06/29 | 341 | 357 | 335 | 355 | 1,427,000 |
2012/06/28 | 338 | 342 | 332 | 342 | 1,326,000 |
2012/06/27 | 335 | 337 | 328 | 330 | 1,498,000 |
2012/06/26 | 342 | 346 | 332 | 337 | 1,396,000 |
2012/06/25 | 357 | 359 | 348 | 349 | 933,000 |
2012/06/22 | 344 | 353 | 343 | 350 | 1,565,000 |
2012/06/21 | 337 | 357 | 335 | 352 | 3,082,000 |
2012/06/20 | 332 | 334 | 329 | 330 | 1,389,000 |
2012/06/19 | 328 | 333 | 324 | 326 | 1,259,000 |
2012/06/18 | 323 | 336 | 323 | 329 | 1,434,000 |
2012/06/15 | 318 | 322 | 309 | 312 | 1,179,000 |
2012/06/14 | 313 | 318 | 308 | 318 | 1,360,000 |
2012/06/13 | 323 | 324 | 311 | 313 | 2,520,000 |
2012/06/12 | 327 | 330 | 320 | 323 | 2,175,000 |
2012/06/11 | 334 | 338 | 331 | 335 | 1,685,000 |
2012/06/08 | 331 | 335 | 325 | 329 | 2,022,000 |
2012/06/07 | 330 | 334 | 327 | 331 | 2,625,000 |
2012/06/06 | 317 | 326 | 313 | 323 | 2,257,000 |
2012/06/05 | 303 | 314 | 300 | 312 | 2,725,000 |
2012/06/04 | 307 | 309 | 300 | 304 | 1,943,000 |
2012/06/01 | 334 | 335 | 315 | 318 | 2,076,000 |
2012/05/31 | 334 | 341 | 332 | 339 | 1,629,000 |
2012/05/30 | 360 | 366 | 341 | 348 | 1,546,000 |
2012/05/29 | 335 | 356 | 328 | 356 | 2,084,000 |
2012/05/28 | 353 | 353 | 337 | 341 | 970,000 |
2012/05/25 | 357 | 358 | 347 | 349 | 1,267,000 |
2012/05/24 | 361 | 362 | 349 | 357 | 1,329,000 |
2012/05/23 | 367 | 370 | 362 | 363 | 2,560,000 |
2012/05/22 | 375 | 380 | 365 | 373 | 2,493,000 |
2012/05/21 | 368 | 376 | 363 | 373 | 2,608,000 |
2012/05/18 | 382 | 383 | 370 | 372 | 2,434,000 |
2012/05/17 | 380 | 404 | 380 | 398 | 1,760,000 |
2012/05/16 | 387 | 393 | 382 | 388 | 1,559,000 |
2012/05/15 | 391 | 399 | 382 | 398 | 2,327,000 |
2012/05/14 | 377 | 408 | 376 | 397 | 3,867,000 |
2012/05/11 | 424 | 424 | 413 | 417 | 1,527,000 |
2012/05/10 | 420 | 429 | 414 | 417 | 3,321,000 |
2012/05/09 | 408 | 410 | 396 | 404 | 2,162,000 |
2012/05/08 | 408 | 419 | 408 | 416 | 1,722,000 |
2012/05/07 | 420 | 421 | 408 | 409 | 1,799,000 |
2012/05/02 | 439 | 439 | 429 | 436 | 1,050,000 |
2012/05/01 | 455 | 455 | 431 | 433 | 2,007,000 |
2012/04/27 | 456 | 469 | 447 | 455 | 1,709,000 |
2012/04/26 | 462 | 464 | 449 | 452 | 2,322,000 |
2012/04/25 | 466 | 467 | 455 | 457 | 1,042,000 |
2012/04/24 | 457 | 469 | 456 | 459 | 912,000 |
2012/04/23 | 472 | 480 | 461 | 464 | 1,430,000 |
2012/04/20 | 482 | 483 | 469 | 472 | 2,171,000 |
2012/04/19 | 466 | 486 | 462 | 481 | 3,386,000 |
2012/04/18 | 459 | 468 | 459 | 466 | 1,727,000 |
2012/04/17 | 450 | 460 | 444 | 446 | 1,447,000 |
2012/04/16 | 452 | 456 | 447 | 448 | 1,827,000 |
2012/04/13 | 457 | 464 | 453 | 460 | 2,429,000 |
2012/04/12 | 450 | 458 | 447 | 456 | 2,065,000 |
2012/04/11 | 431 | 446 | 430 | 442 | 2,339,000 |
2012/04/10 | 452 | 460 | 438 | 439 | 1,714,000 |
2012/04/09 | 453 | 455 | 445 | 446 | 1,971,000 |
2012/04/06 | 471 | 473 | 461 | 464 | 1,967,000 |
2012/04/05 | 468 | 483 | 465 | 480 | 2,152,000 |
2012/04/04 | 489 | 490 | 475 | 477 | 2,364,000 |
2012/04/03 | 495 | 497 | 488 | 490 | 1,611,000 |
2012/04/02 | 506 | 508 | 491 | 491 | 3,013,000 |
2012/03/30 | 501 | 507 | 496 | 503 | 2,094,000 |
2012/03/29 | 515 | 515 | 493 | 498 | 2,693,000 |
2012/03/28 | 510 | 517 | 507 | 517 | 1,475,000 |
2012/03/27 | 518 | 520 | 511 | 517 | 2,514,000 |
2012/03/26 | 491 | 513 | 491 | 510 | 2,531,000 |
2012/03/23 | 501 | 503 | 494 | 494 | 3,238,000 |
2012/03/22 | 511 | 521 | 504 | 507 | 3,517,000 |
2012/03/21 | 508 | 523 | 505 | 510 | 5,110,000 |
2012/03/19 | 501 | 502 | 495 | 502 | 2,107,000 |
2012/03/16 | 488 | 503 | 486 | 501 | 2,993,000 |
2012/03/15 | 480 | 493 | 478 | 490 | 3,633,000 |
2012/03/14 | 483 | 488 | 471 | 477 | 3,619,000 |
2012/03/13 | 469 | 477 | 466 | 476 | 3,878,000 |
2012/03/12 | 459 | 470 | 458 | 468 | 4,392,000 |
2012/03/09 | 448 | 458 | 445 | 456 | 2,637,000 |
2012/03/08 | 439 | 443 | 432 | 442 | 1,769,000 |
2012/03/07 | 434 | 439 | 427 | 433 | 2,376,000 |
2012/03/06 | 447 | 449 | 438 | 442 | 2,734,000 |
2012/03/05 | 444 | 459 | 443 | 449 | 2,661,000 |
2012/03/02 | 443 | 446 | 436 | 438 | 1,840,000 |
2012/03/01 | 448 | 454 | 438 | 442 | 2,034,000 |
2012/02/29 | 458 | 458 | 442 | 445 | 2,508,000 |
2012/02/28 | 456 | 458 | 449 | 455 | 2,226,000 |
2012/02/27 | 464 | 467 | 458 | 460 | 1,975,000 |
2012/02/24 | 455 | 462 | 450 | 461 | 2,487,000 |
2012/02/23 | 462 | 462 | 452 | 456 | 2,912,000 |
2012/02/22 | 456 | 464 | 450 | 463 | 1,762,000 |
2012/02/21 | 452 | 466 | 448 | 455 | 1,548,000 |
2012/02/20 | 470 | 475 | 456 | 457 | 3,038,000 |
2012/02/17 | 454 | 460 | 449 | 457 | 3,244,000 |
2012/02/16 | 435 | 447 | 434 | 442 | 2,543,000 |
2012/02/15 | 429 | 442 | 425 | 438 | 4,284,000 |
2012/02/14 | 422 | 427 | 417 | 427 | 1,657,000 |
2012/02/13 | 420 | 427 | 420 | 422 | 1,343,000 |
2012/02/10 | 424 | 428 | 422 | 425 | 1,849,000 |
2012/02/09 | 422 | 426 | 417 | 417 | 2,388,000 |
2012/02/08 | 432 | 434 | 418 | 424 | 2,879,000 |
2012/02/07 | 417 | 448 | 412 | 435 | 4,484,000 |
2012/02/06 | 429 | 433 | 423 | 433 | 1,984,000 |
2012/02/03 | 420 | 421 | 415 | 417 | 1,328,000 |
2012/02/02 | 418 | 425 | 415 | 423 | 1,702,000 |
2012/02/01 | 401 | 417 | 400 | 410 | 1,481,000 |
2012/01/31 | 410 | 415 | 404 | 406 | 1,053,000 |
2012/01/30 | 410 | 419 | 407 | 411 | 881,000 |
2012/01/27 | 417 | 422 | 411 | 413 | 1,565,000 |
2012/01/26 | 427 | 429 | 410 | 412 | 2,124,000 |
2012/01/25 | 428 | 431 | 425 | 428 | 1,476,000 |
2012/01/24 | 429 | 432 | 419 | 423 | 1,654,000 |
2012/01/23 | 421 | 437 | 419 | 430 | 2,524,000 |
2012/01/20 | 423 | 423 | 413 | 418 | 2,040,000 |
2012/01/19 | 419 | 424 | 407 | 411 | 2,527,000 |
2012/01/18 | 410 | 423 | 407 | 417 | 2,476,000 |
2012/01/17 | 403 | 412 | 401 | 412 | 2,894,000 |
2012/01/16 | 393 | 403 | 390 | 400 | 3,101,000 |
2012/01/13 | 389 | 399 | 389 | 397 | 3,497,000 |
2012/01/12 | 383 | 392 | 380 | 387 | 4,217,000 |
2012/01/11 | 367 | 382 | 365 | 381 | 3,369,000 |
2012/01/10 | 359 | 365 | 357 | 364 | 1,623,000 |
2012/01/06 | 365 | 367 | 358 | 359 | 1,532,000 |
2012/01/05 | 370 | 374 | 363 | 367 | 1,657,000 |
2012/01/04 | 371 | 373 | 367 | 372 | 1,847,000 |