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 |
|---|---|---|---|---|---|
| 2013/12/30 | 537 | 553 | 533 | 553 | 4,226,000 |
| 2013/12/27 | 526 | 528 | 518 | 528 | 1,474,000 |
| 2013/12/26 | 519 | 525 | 517 | 523 | 2,006,000 |
| 2013/12/25 | 518 | 520 | 514 | 519 | 1,840,000 |
| 2013/12/24 | 525 | 530 | 520 | 522 | 2,727,000 |
| 2013/12/20 | 524 | 527 | 521 | 526 | 2,358,000 |
| 2013/12/19 | 524 | 527 | 519 | 522 | 4,085,000 |
| 2013/12/18 | 520 | 525 | 519 | 520 | 2,819,000 |
| 2013/12/17 | 510 | 523 | 510 | 522 | 13,481,000 |
| 2013/12/16 | 512 | 514 | 505 | 505 | 2,581,000 |
| 2013/12/13 | 517 | 519 | 508 | 514 | 4,459,000 |
| 2013/12/12 | 520 | 522 | 516 | 517 | 3,602,000 |
| 2013/12/11 | 526 | 529 | 523 | 524 | 2,828,000 |
| 2013/12/10 | 536 | 538 | 527 | 532 | 7,234,000 |
| 2013/12/09 | 535 | 542 | 529 | 532 | 7,907,000 |
| 2013/12/06 | 532 | 537 | 525 | 532 | 2,879,000 |
| 2013/12/05 | 542 | 544 | 533 | 535 | 3,394,000 |
| 2013/12/04 | 550 | 553 | 544 | 546 | 3,232,000 |
| 2013/12/03 | 559 | 560 | 553 | 555 | 2,833,000 |
| 2013/12/02 | 559 | 562 | 544 | 558 | 8,922,000 |
| 2013/11/29 | 618 | 621 | 614 | 619 | 686,000 |
| 2013/11/28 | 621 | 629 | 620 | 624 | 612,000 |
| 2013/11/27 | 624 | 632 | 619 | 621 | 988,000 |
| 2013/11/26 | 617 | 637 | 617 | 633 | 2,769,000 |
| 2013/11/25 | 600 | 616 | 597 | 616 | 1,476,000 |
| 2013/11/22 | 601 | 604 | 593 | 597 | 1,218,000 |
| 2013/11/21 | 598 | 604 | 595 | 601 | 1,210,000 |
| 2013/11/20 | 605 | 613 | 603 | 607 | 1,330,000 |
| 2013/11/19 | 591 | 607 | 591 | 604 | 1,563,000 |
| 2013/11/18 | 600 | 602 | 591 | 595 | 848,000 |
| 2013/11/15 | 605 | 611 | 592 | 597 | 2,158,000 |
| 2013/11/14 | 584 | 600 | 583 | 597 | 1,697,000 |
| 2013/11/13 | 570 | 583 | 567 | 582 | 1,256,000 |
| 2013/11/12 | 557 | 572 | 556 | 570 | 737,000 |
| 2013/11/11 | 573 | 573 | 555 | 557 | 904,000 |
| 2013/11/08 | 555 | 572 | 553 | 566 | 865,000 |
| 2013/11/07 | 564 | 570 | 559 | 561 | 1,291,000 |
| 2013/11/06 | 568 | 579 | 552 | 569 | 4,402,000 |
| 2013/11/05 | 540 | 541 | 508 | 526 | 2,407,000 |
| 2013/11/01 | 565 | 567 | 530 | 535 | 1,553,000 |
| 2013/10/31 | 572 | 574 | 566 | 566 | 841,000 |
| 2013/10/30 | 573 | 584 | 572 | 575 | 1,454,000 |
| 2013/10/29 | 591 | 591 | 567 | 567 | 1,706,000 |
| 2013/10/28 | 597 | 602 | 589 | 601 | 748,000 |
| 2013/10/25 | 591 | 602 | 589 | 592 | 1,239,000 |
| 2013/10/24 | 582 | 591 | 576 | 588 | 899,000 |
| 2013/10/23 | 595 | 603 | 582 | 584 | 824,000 |
| 2013/10/22 | 589 | 591 | 585 | 591 | 653,000 |
| 2013/10/21 | 593 | 596 | 582 | 590 | 1,047,000 |
| 2013/10/18 | 597 | 599 | 586 | 592 | 1,048,000 |
| 2013/10/17 | 605 | 610 | 590 | 596 | 1,220,000 |
| 2013/10/16 | 609 | 609 | 592 | 602 | 1,742,000 |
| 2013/10/15 | 617 | 625 | 612 | 615 | 530,000 |
| 2013/10/11 | 620 | 629 | 610 | 616 | 851,000 |
| 2013/10/10 | 620 | 620 | 605 | 611 | 705,000 |
| 2013/10/09 | 589 | 615 | 585 | 614 | 739,000 |
| 2013/10/08 | 583 | 599 | 582 | 597 | 633,000 |
| 2013/10/07 | 599 | 600 | 576 | 583 | 809,000 |
| 2013/10/04 | 603 | 607 | 596 | 603 | 441,000 |
| 2013/10/03 | 624 | 632 | 610 | 612 | 736,000 |
| 2013/10/02 | 618 | 630 | 616 | 628 | 1,107,000 |
| 2013/10/01 | 627 | 628 | 615 | 616 | 1,066,000 |
| 2013/09/30 | 629 | 639 | 624 | 634 | 712,000 |
| 2013/09/27 | 653 | 654 | 643 | 647 | 498,000 |
| 2013/09/26 | 636 | 653 | 625 | 652 | 672,000 |
| 2013/09/25 | 651 | 651 | 640 | 642 | 548,000 |
| 2013/09/24 | 644 | 653 | 642 | 650 | 720,000 |
| 2013/09/20 | 656 | 660 | 648 | 654 | 822,000 |
| 2013/09/19 | 641 | 661 | 640 | 659 | 1,024,000 |
| 2013/09/18 | 641 | 649 | 633 | 633 | 1,024,000 |
| 2013/09/17 | 653 | 653 | 639 | 643 | 1,094,000 |
| 2013/09/13 | 628 | 654 | 628 | 654 | 1,498,000 |
| 2013/09/12 | 636 | 639 | 623 | 625 | 868,000 |
| 2013/09/11 | 629 | 650 | 629 | 641 | 1,236,000 |
| 2013/09/10 | 625 | 627 | 617 | 622 | 891,000 |
| 2013/09/09 | 608 | 620 | 608 | 620 | 982,000 |
| 2013/09/06 | 595 | 602 | 584 | 601 | 883,000 |
| 2013/09/05 | 602 | 607 | 597 | 599 | 651,000 |
| 2013/09/04 | 589 | 604 | 587 | 603 | 805,000 |
| 2013/09/03 | 597 | 608 | 597 | 601 | 973,000 |
| 2013/09/02 | 591 | 595 | 584 | 589 | 580,000 |
| 2013/08/30 | 597 | 598 | 580 | 592 | 966,000 |
| 2013/08/29 | 598 | 598 | 582 | 589 | 1,029,000 |
| 2013/08/28 | 582 | 594 | 575 | 590 | 1,311,000 |
| 2013/08/27 | 584 | 603 | 581 | 600 | 2,007,000 |
| 2013/08/26 | 567 | 579 | 563 | 578 | 808,000 |
| 2013/08/23 | 560 | 573 | 560 | 567 | 550,000 |
| 2013/08/22 | 551 | 560 | 539 | 547 | 986,000 |
| 2013/08/21 | 563 | 569 | 552 | 558 | 646,000 |
| 2013/08/20 | 578 | 580 | 562 | 563 | 588,000 |
| 2013/08/19 | 590 | 595 | 579 | 585 | 533,000 |
| 2013/08/16 | 583 | 596 | 583 | 594 | 767,000 |
| 2013/08/15 | 598 | 600 | 589 | 595 | 873,000 |
| 2013/08/14 | 596 | 603 | 586 | 600 | 1,191,000 |
| 2013/08/13 | 579 | 590 | 573 | 586 | 884,000 |
| 2013/08/12 | 561 | 576 | 558 | 569 | 639,000 |
| 2013/08/09 | 563 | 575 | 551 | 572 | 1,621,000 |
| 2013/08/08 | 569 | 589 | 566 | 566 | 1,174,000 |
| 2013/08/07 | 570 | 606 | 567 | 585 | 8,064,000 |
| 2013/08/06 | 550 | 581 | 549 | 580 | 9,458,000 |
| 2013/08/05 | 529 | 536 | 518 | 528 | 820,000 |
| 2013/08/02 | 531 | 536 | 520 | 531 | 1,103,000 |
| 2013/08/01 | 504 | 526 | 499 | 526 | 1,070,000 |
| 2013/07/31 | 499 | 522 | 495 | 510 | 1,297,000 |
| 2013/07/30 | 480 | 509 | 480 | 506 | 972,000 |
| 2013/07/29 | 495 | 500 | 478 | 481 | 1,367,000 |
| 2013/07/26 | 521 | 522 | 503 | 504 | 1,059,000 |
| 2013/07/25 | 541 | 541 | 526 | 529 | 643,000 |
| 2013/07/24 | 542 | 542 | 533 | 540 | 765,000 |
| 2013/07/23 | 532 | 543 | 530 | 541 | 1,310,000 |
| 2013/07/22 | 539 | 542 | 529 | 540 | 1,045,000 |
| 2013/07/19 | 540 | 544 | 522 | 529 | 1,841,000 |
| 2013/07/18 | 525 | 532 | 522 | 531 | 643,000 |
| 2013/07/17 | 516 | 525 | 510 | 521 | 903,000 |
| 2013/07/16 | 529 | 537 | 521 | 521 | 764,000 |
| 2013/07/12 | 521 | 525 | 515 | 523 | 967,000 |
| 2013/07/11 | 523 | 526 | 508 | 520 | 1,708,000 |
| 2013/07/10 | 540 | 542 | 521 | 526 | 1,700,000 |
| 2013/07/09 | 548 | 554 | 538 | 542 | 1,027,000 |
| 2013/07/08 | 552 | 562 | 536 | 536 | 1,191,000 |
| 2013/07/05 | 547 | 550 | 540 | 547 | 942,000 |
| 2013/07/04 | 533 | 549 | 530 | 536 | 1,954,000 |
| 2013/07/03 | 520 | 534 | 513 | 528 | 1,372,000 |
| 2013/07/02 | 505 | 519 | 502 | 515 | 1,494,000 |
| 2013/07/01 | 494 | 503 | 485 | 490 | 1,206,000 |
| 2013/06/28 | 475 | 504 | 475 | 497 | 1,813,000 |
| 2013/06/27 | 450 | 467 | 437 | 463 | 2,214,000 |
| 2013/06/26 | 465 | 468 | 435 | 441 | 1,952,000 |
| 2013/06/25 | 475 | 475 | 449 | 458 | 2,173,000 |
| 2013/06/24 | 500 | 503 | 480 | 483 | 560,000 |
| 2013/06/21 | 476 | 491 | 466 | 487 | 1,455,000 |
| 2013/06/20 | 508 | 511 | 495 | 499 | 899,000 |
| 2013/06/19 | 502 | 513 | 498 | 511 | 814,000 |
| 2013/06/18 | 498 | 510 | 488 | 492 | 655,000 |
| 2013/06/17 | 478 | 500 | 470 | 498 | 716,000 |
| 2013/06/14 | 495 | 499 | 479 | 482 | 1,136,000 |
| 2013/06/13 | 503 | 503 | 475 | 478 | 1,642,000 |
| 2013/06/12 | 507 | 528 | 499 | 523 | 1,038,000 |
| 2013/06/11 | 537 | 543 | 523 | 527 | 784,000 |
| 2013/06/10 | 508 | 539 | 508 | 538 | 946,000 |
| 2013/06/07 | 495 | 505 | 475 | 492 | 1,599,000 |
| 2013/06/06 | 518 | 533 | 508 | 510 | 1,060,000 |
| 2013/06/05 | 550 | 552 | 527 | 531 | 1,381,000 |
| 2013/06/04 | 542 | 557 | 529 | 553 | 1,591,000 |
| 2013/06/03 | 570 | 570 | 540 | 544 | 1,136,000 |
| 2013/05/31 | 584 | 587 | 568 | 577 | 1,915,000 |
| 2013/05/30 | 568 | 587 | 565 | 573 | 1,582,000 |
| 2013/05/29 | 603 | 624 | 596 | 598 | 2,771,000 |
| 2013/05/28 | 550 | 599 | 547 | 598 | 2,010,000 |
| 2013/05/27 | 554 | 569 | 546 | 547 | 1,814,000 |
| 2013/05/24 | 593 | 612 | 565 | 594 | 1,770,000 |
| 2013/05/23 | 635 | 650 | 583 | 583 | 3,022,000 |
| 2013/05/22 | 669 | 672 | 641 | 641 | 1,610,000 |
| 2013/05/21 | 626 | 675 | 620 | 668 | 3,243,000 |
| 2013/05/20 | 624 | 634 | 622 | 627 | 1,595,000 |
| 2013/05/17 | 605 | 622 | 600 | 615 | 1,037,000 |
| 2013/05/16 | 608 | 610 | 587 | 604 | 1,683,000 |
| 2013/05/15 | 627 | 628 | 599 | 607 | 1,402,000 |
| 2013/05/14 | 604 | 623 | 601 | 618 | 1,996,000 |
| 2013/05/13 | 559 | 630 | 559 | 604 | 4,095,000 |
| 2013/05/10 | 537 | 555 | 537 | 552 | 1,879,000 |
| 2013/05/09 | 533 | 539 | 522 | 523 | 895,000 |
| 2013/05/08 | 521 | 544 | 520 | 535 | 1,933,000 |
| 2013/05/07 | 511 | 522 | 511 | 520 | 775,000 |
| 2013/05/02 | 513 | 513 | 498 | 501 | 1,379,000 |
| 2013/05/01 | 525 | 526 | 512 | 513 | 1,014,000 |
| 2013/04/30 | 528 | 533 | 515 | 531 | 1,527,000 |
| 2013/04/26 | 515 | 532 | 506 | 526 | 3,221,000 |
| 2013/04/25 | 497 | 514 | 496 | 513 | 2,322,000 |
| 2013/04/24 | 493 | 498 | 487 | 496 | 1,799,000 |
| 2013/04/23 | 477 | 493 | 476 | 492 | 1,930,000 |
| 2013/04/22 | 475 | 479 | 472 | 473 | 896,000 |
| 2013/04/19 | 469 | 471 | 461 | 469 | 831,000 |
| 2013/04/18 | 461 | 473 | 457 | 469 | 929,000 |
| 2013/04/17 | 461 | 467 | 458 | 463 | 947,000 |
| 2013/04/16 | 452 | 463 | 446 | 453 | 2,047,000 |
| 2013/04/15 | 464 | 470 | 457 | 460 | 982,000 |
| 2013/04/12 | 465 | 473 | 461 | 471 | 1,715,000 |
| 2013/04/11 | 460 | 470 | 456 | 463 | 1,956,000 |
| 2013/04/10 | 463 | 470 | 457 | 459 | 1,296,000 |
| 2013/04/09 | 475 | 477 | 465 | 468 | 1,050,000 |
| 2013/04/08 | 466 | 475 | 462 | 475 | 1,560,000 |
| 2013/04/05 | 467 | 472 | 446 | 451 | 1,656,000 |
| 2013/04/04 | 431 | 448 | 423 | 446 | 1,253,000 |
| 2013/04/03 | 432 | 444 | 432 | 444 | 728,000 |
| 2013/04/02 | 425 | 433 | 421 | 427 | 1,125,000 |
| 2013/04/01 | 460 | 460 | 434 | 435 | 1,131,000 |
| 2013/03/29 | 460 | 469 | 457 | 460 | 860,000 |
| 2013/03/28 | 475 | 479 | 464 | 466 | 1,204,000 |
| 2013/03/27 | 465 | 483 | 464 | 481 | 1,909,000 |
| 2013/03/26 | 451 | 465 | 451 | 464 | 1,490,000 |
| 2013/03/25 | 461 | 464 | 458 | 458 | 1,207,000 |
| 2013/03/22 | 459 | 464 | 453 | 453 | 1,427,000 |
| 2013/03/21 | 467 | 469 | 458 | 464 | 1,459,000 |
| 2013/03/19 | 444 | 464 | 443 | 461 | 1,495,000 |
| 2013/03/18 | 448 | 450 | 438 | 440 | 1,330,000 |
| 2013/03/15 | 450 | 456 | 445 | 456 | 2,497,000 |
| 2013/03/14 | 437 | 450 | 436 | 448 | 1,885,000 |
| 2013/03/13 | 434 | 438 | 428 | 432 | 1,438,000 |
| 2013/03/12 | 429 | 438 | 429 | 434 | 1,904,000 |
| 2013/03/11 | 430 | 431 | 423 | 425 | 1,184,000 |
| 2013/03/08 | 421 | 427 | 421 | 423 | 1,802,000 |
| 2013/03/07 | 413 | 419 | 412 | 418 | 2,024,000 |
| 2013/03/06 | 406 | 414 | 406 | 414 | 1,691,000 |
| 2013/03/05 | 403 | 407 | 398 | 400 | 1,775,000 |
| 2013/03/04 | 407 | 407 | 397 | 400 | 1,344,000 |
| 2013/03/01 | 390 | 403 | 389 | 400 | 2,387,000 |
| 2013/02/28 | 378 | 394 | 377 | 394 | 2,608,000 |
| 2013/02/27 | 371 | 376 | 363 | 371 | 1,280,000 |
| 2013/02/26 | 371 | 379 | 370 | 371 | 1,056,000 |
| 2013/02/25 | 386 | 386 | 380 | 383 | 857,000 |
| 2013/02/22 | 378 | 381 | 367 | 377 | 2,142,000 |
| 2013/02/21 | 381 | 390 | 376 | 384 | 1,777,000 |
| 2013/02/20 | 381 | 386 | 379 | 381 | 968,000 |
| 2013/02/19 | 384 | 387 | 378 | 381 | 1,371,000 |
| 2013/02/18 | 380 | 386 | 375 | 380 | 1,151,000 |
| 2013/02/15 | 376 | 378 | 360 | 370 | 1,784,000 |
| 2013/02/14 | 378 | 386 | 378 | 380 | 1,228,000 |
| 2013/02/13 | 391 | 391 | 378 | 382 | 1,565,000 |
| 2013/02/12 | 402 | 403 | 374 | 393 | 2,726,000 |
| 2013/02/08 | 410 | 413 | 401 | 403 | 1,539,000 |
| 2013/02/07 | 407 | 413 | 404 | 411 | 1,702,000 |
| 2013/02/06 | 405 | 418 | 404 | 410 | 2,880,000 |
| 2013/02/05 | 388 | 404 | 385 | 395 | 3,227,000 |
| 2013/02/04 | 373 | 393 | 371 | 391 | 2,671,000 |
| 2013/02/01 | 375 | 379 | 366 | 368 | 1,835,000 |
| 2013/01/31 | 366 | 374 | 365 | 373 | 1,654,000 |
| 2013/01/30 | 360 | 367 | 357 | 367 | 1,614,000 |
| 2013/01/29 | 350 | 361 | 349 | 359 | 1,432,000 |
| 2013/01/28 | 362 | 363 | 352 | 353 | 905,000 |
| 2013/01/25 | 360 | 361 | 355 | 358 | 1,575,000 |
| 2013/01/24 | 347 | 361 | 345 | 355 | 2,364,000 |
| 2013/01/23 | 351 | 355 | 343 | 350 | 2,032,000 |
| 2013/01/22 | 361 | 364 | 352 | 357 | 2,350,000 |
| 2013/01/21 | 361 | 367 | 354 | 366 | 2,173,000 |
| 2013/01/18 | 362 | 364 | 352 | 360 | 2,603,000 |
| 2013/01/17 | 351 | 359 | 343 | 350 | 2,475,000 |
| 2013/01/16 | 359 | 363 | 349 | 352 | 2,440,000 |
| 2013/01/15 | 364 | 368 | 359 | 365 | 1,774,000 |
| 2013/01/11 | 365 | 367 | 355 | 359 | 1,226,000 |
| 2013/01/10 | 361 | 361 | 355 | 359 | 1,303,000 |
| 2013/01/09 | 341 | 362 | 341 | 356 | 1,502,000 |
| 2013/01/08 | 357 | 359 | 346 | 348 | 1,437,000 |
| 2013/01/07 | 371 | 372 | 357 | 359 | 1,626,000 |
| 2013/01/04 | 358 | 364 | 355 | 363 | 1,948,000 |