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 |
---|---|---|---|---|---|
2016/12/30 | 560 | 569 | 559 | 567 | 848,000 |
2016/12/29 | 565 | 568 | 561 | 566 | 1,007,000 |
2016/12/28 | 566 | 571 | 562 | 569 | 941,000 |
2016/12/27 | 553 | 565 | 550 | 565 | 1,181,000 |
2016/12/26 | 567 | 570 | 554 | 554 | 895,000 |
2016/12/22 | 550 | 562 | 548 | 559 | 1,687,000 |
2016/12/21 | 553 | 553 | 544 | 544 | 486,000 |
2016/12/20 | 549 | 552 | 545 | 549 | 511,000 |
2016/12/19 | 549 | 552 | 545 | 550 | 720,000 |
2016/12/16 | 545 | 555 | 544 | 551 | 1,610,000 |
2016/12/15 | 537 | 545 | 537 | 540 | 718,000 |
2016/12/14 | 540 | 540 | 531 | 533 | 445,000 |
2016/12/13 | 526 | 540 | 523 | 538 | 811,000 |
2016/12/12 | 546 | 548 | 531 | 536 | 830,000 |
2016/12/09 | 545 | 549 | 542 | 546 | 958,000 |
2016/12/08 | 538 | 544 | 537 | 544 | 998,000 |
2016/12/07 | 535 | 539 | 533 | 536 | 638,000 |
2016/12/06 | 529 | 534 | 526 | 533 | 1,436,000 |
2016/12/05 | 521 | 526 | 520 | 523 | 697,000 |
2016/12/02 | 526 | 529 | 523 | 528 | 1,082,000 |
2016/12/01 | 525 | 530 | 522 | 525 | 1,715,000 |
2016/11/30 | 515 | 520 | 514 | 520 | 1,044,000 |
2016/11/29 | 513 | 513 | 511 | 513 | 481,000 |
2016/11/28 | 517 | 518 | 510 | 517 | 650,000 |
2016/11/25 | 508 | 521 | 508 | 517 | 1,217,000 |
2016/11/24 | 508 | 510 | 503 | 506 | 922,000 |
2016/11/22 | 510 | 512 | 506 | 508 | 704,000 |
2016/11/21 | 522 | 525 | 512 | 514 | 792,000 |
2016/11/18 | 511 | 520 | 511 | 520 | 1,545,000 |
2016/11/17 | 501 | 509 | 499 | 506 | 796,000 |
2016/11/16 | 502 | 508 | 501 | 505 | 785,000 |
2016/11/15 | 502 | 508 | 499 | 503 | 996,000 |
2016/11/14 | 489 | 501 | 488 | 498 | 1,170,000 |
2016/11/11 | 476 | 490 | 476 | 489 | 2,019,000 |
2016/11/10 | 472 | 475 | 463 | 472 | 1,305,000 |
2016/11/09 | 477 | 483 | 434 | 440 | 1,718,000 |
2016/11/08 | 481 | 484 | 469 | 475 | 1,093,000 |
2016/11/07 | 463 | 470 | 463 | 464 | 504,000 |
2016/11/04 | 463 | 463 | 455 | 463 | 749,000 |
2016/11/02 | 476 | 476 | 470 | 471 | 551,000 |
2016/11/01 | 481 | 481 | 475 | 477 | 558,000 |
2016/10/31 | 476 | 482 | 474 | 481 | 631,000 |
2016/10/28 | 470 | 481 | 467 | 479 | 1,172,000 |
2016/10/27 | 469 | 471 | 464 | 467 | 636,000 |
2016/10/26 | 474 | 476 | 468 | 469 | 803,000 |
2016/10/25 | 476 | 479 | 473 | 477 | 1,062,000 |
2016/10/24 | 473 | 478 | 471 | 477 | 417,000 |
2016/10/21 | 478 | 478 | 474 | 475 | 514,000 |
2016/10/20 | 471 | 477 | 471 | 477 | 758,000 |
2016/10/19 | 474 | 478 | 464 | 476 | 908,000 |
2016/10/18 | 474 | 480 | 474 | 476 | 997,000 |
2016/10/17 | 473 | 480 | 469 | 478 | 1,141,000 |
2016/10/14 | 468 | 477 | 466 | 473 | 1,461,000 |
2016/10/13 | 461 | 468 | 460 | 467 | 1,060,000 |
2016/10/12 | 457 | 462 | 454 | 456 | 813,000 |
2016/10/11 | 465 | 470 | 462 | 464 | 573,000 |
2016/10/07 | 464 | 467 | 460 | 466 | 639,000 |
2016/10/06 | 473 | 474 | 464 | 465 | 1,094,000 |
2016/10/05 | 456 | 471 | 456 | 468 | 1,757,000 |
2016/10/04 | 453 | 458 | 448 | 452 | 1,260,000 |
2016/10/03 | 451 | 452 | 442 | 445 | 977,000 |
2016/09/30 | 445 | 451 | 437 | 449 | 1,080,000 |
2016/09/29 | 447 | 455 | 444 | 452 | 1,271,000 |
2016/09/28 | 443 | 445 | 440 | 444 | 815,000 |
2016/09/27 | 442 | 450 | 437 | 450 | 1,243,000 |
2016/09/26 | 441 | 446 | 440 | 444 | 848,000 |
2016/09/23 | 435 | 441 | 429 | 441 | 718,000 |
2016/09/21 | 422 | 434 | 415 | 433 | 742,000 |
2016/09/20 | 417 | 429 | 416 | 421 | 836,000 |
2016/09/16 | 420 | 424 | 415 | 419 | 1,022,000 |
2016/09/15 | 418 | 423 | 412 | 414 | 996,000 |
2016/09/14 | 428 | 428 | 415 | 416 | 944,000 |
2016/09/13 | 437 | 437 | 429 | 431 | 420,000 |
2016/09/12 | 437 | 438 | 428 | 436 | 742,000 |
2016/09/09 | 442 | 447 | 440 | 442 | 1,313,000 |
2016/09/08 | 442 | 443 | 439 | 441 | 680,000 |
2016/09/07 | 430 | 442 | 427 | 442 | 899,000 |
2016/09/06 | 433 | 437 | 431 | 435 | 550,000 |
2016/09/05 | 439 | 440 | 434 | 437 | 506,000 |
2016/09/02 | 435 | 437 | 430 | 436 | 1,163,000 |
2016/09/01 | 423 | 435 | 419 | 434 | 1,339,000 |
2016/08/31 | 417 | 420 | 415 | 420 | 753,000 |
2016/08/30 | 404 | 415 | 402 | 415 | 624,000 |
2016/08/29 | 404 | 406 | 400 | 403 | 833,000 |
2016/08/26 | 397 | 398 | 391 | 396 | 475,000 |
2016/08/25 | 401 | 402 | 393 | 397 | 633,000 |
2016/08/24 | 404 | 407 | 400 | 402 | 539,000 |
2016/08/23 | 401 | 402 | 395 | 399 | 775,000 |
2016/08/22 | 416 | 416 | 403 | 405 | 733,000 |
2016/08/19 | 406 | 417 | 406 | 414 | 1,049,000 |
2016/08/18 | 398 | 407 | 398 | 403 | 823,000 |
2016/08/17 | 388 | 405 | 388 | 403 | 1,039,000 |
2016/08/16 | 389 | 393 | 386 | 387 | 616,000 |
2016/08/15 | 388 | 393 | 387 | 391 | 427,000 |
2016/08/12 | 394 | 396 | 383 | 395 | 1,026,000 |
2016/08/10 | 398 | 398 | 389 | 393 | 794,000 |
2016/08/09 | 394 | 403 | 388 | 402 | 1,658,000 |
2016/08/08 | 379 | 400 | 378 | 394 | 2,997,000 |
2016/08/05 | 362 | 366 | 354 | 356 | 921,000 |
2016/08/04 | 342 | 360 | 342 | 356 | 1,134,000 |
2016/08/03 | 348 | 348 | 340 | 340 | 710,000 |
2016/08/02 | 363 | 363 | 353 | 353 | 608,000 |
2016/08/01 | 362 | 370 | 359 | 366 | 639,000 |
2016/07/29 | 365 | 370 | 358 | 369 | 763,000 |
2016/07/28 | 360 | 369 | 356 | 362 | 787,000 |
2016/07/27 | 353 | 366 | 352 | 365 | 1,267,000 |
2016/07/26 | 352 | 357 | 346 | 349 | 662,000 |
2016/07/25 | 361 | 367 | 359 | 360 | 767,000 |
2016/07/22 | 355 | 360 | 350 | 359 | 983,000 |
2016/07/21 | 365 | 377 | 359 | 363 | 1,116,000 |
2016/07/20 | 353 | 360 | 352 | 359 | 853,000 |
2016/07/19 | 362 | 366 | 356 | 359 | 1,644,000 |
2016/07/15 | 353 | 374 | 351 | 368 | 1,419,000 |
2016/07/14 | 354 | 356 | 346 | 348 | 1,018,000 |
2016/07/13 | 356 | 362 | 349 | 351 | 1,127,000 |
2016/07/12 | 335 | 352 | 335 | 349 | 992,000 |
2016/07/11 | 325 | 330 | 325 | 328 | 1,091,000 |
2016/07/08 | 327 | 332 | 318 | 319 | 602,000 |
2016/07/07 | 319 | 326 | 318 | 324 | 989,000 |
2016/07/06 | 315 | 318 | 308 | 317 | 821,000 |
2016/07/05 | 325 | 329 | 321 | 323 | 760,000 |
2016/07/04 | 334 | 334 | 325 | 329 | 849,000 |
2016/07/01 | 335 | 341 | 327 | 337 | 999,000 |
2016/06/30 | 330 | 334 | 325 | 329 | 1,403,000 |
2016/06/29 | 321 | 329 | 317 | 325 | 778,000 |
2016/06/28 | 323 | 323 | 308 | 321 | 999,000 |
2016/06/27 | 344 | 344 | 318 | 324 | 1,059,000 |
2016/06/24 | 377 | 377 | 339 | 341 | 940,000 |
2016/06/23 | 363 | 373 | 363 | 373 | 334,000 |
2016/06/22 | 364 | 365 | 359 | 361 | 371,000 |
2016/06/21 | 358 | 370 | 357 | 368 | 485,000 |
2016/06/20 | 355 | 365 | 355 | 363 | 576,000 |
2016/06/17 | 340 | 354 | 340 | 354 | 1,623,000 |
2016/06/16 | 342 | 344 | 335 | 335 | 669,000 |
2016/06/15 | 337 | 349 | 337 | 344 | 548,000 |
2016/06/14 | 351 | 354 | 340 | 343 | 955,000 |
2016/06/13 | 363 | 363 | 352 | 352 | 566,000 |
2016/06/10 | 370 | 371 | 364 | 371 | 901,000 |
2016/06/09 | 379 | 379 | 370 | 374 | 544,000 |
2016/06/08 | 381 | 382 | 375 | 381 | 449,000 |
2016/06/07 | 379 | 384 | 378 | 382 | 505,000 |
2016/06/06 | 368 | 379 | 366 | 377 | 699,000 |
2016/06/03 | 372 | 378 | 371 | 378 | 661,000 |
2016/06/02 | 377 | 377 | 370 | 374 | 818,000 |
2016/06/01 | 382 | 387 | 380 | 384 | 609,000 |
2016/05/31 | 379 | 389 | 377 | 389 | 709,000 |
2016/05/30 | 375 | 380 | 374 | 379 | 463,000 |
2016/05/27 | 375 | 375 | 370 | 373 | 337,000 |
2016/05/26 | 372 | 376 | 371 | 374 | 307,000 |
2016/05/25 | 370 | 370 | 364 | 368 | 620,000 |
2016/05/24 | 370 | 370 | 363 | 364 | 573,000 |
2016/05/23 | 371 | 372 | 363 | 370 | 664,000 |
2016/05/20 | 364 | 377 | 361 | 375 | 834,000 |
2016/05/19 | 361 | 370 | 361 | 366 | 932,000 |
2016/05/18 | 354 | 360 | 353 | 356 | 861,000 |
2016/05/17 | 358 | 360 | 354 | 359 | 577,000 |
2016/05/16 | 355 | 361 | 352 | 354 | 516,000 |
2016/05/13 | 361 | 361 | 350 | 356 | 912,000 |
2016/05/12 | 344 | 360 | 340 | 359 | 1,303,000 |
2016/05/11 | 368 | 368 | 339 | 346 | 2,266,000 |
2016/05/10 | 375 | 377 | 366 | 370 | 1,133,000 |
2016/05/09 | 368 | 372 | 365 | 372 | 742,000 |
2016/05/06 | 364 | 370 | 358 | 368 | 930,000 |
2016/05/02 | 368 | 370 | 352 | 356 | 1,213,000 |
2016/04/28 | 382 | 387 | 372 | 372 | 2,159,000 |
2016/04/27 | 372 | 380 | 364 | 379 | 3,022,000 |
2016/04/26 | 348 | 352 | 344 | 348 | 616,000 |
2016/04/25 | 356 | 356 | 350 | 352 | 448,000 |
2016/04/22 | 343 | 352 | 339 | 352 | 552,000 |
2016/04/21 | 342 | 348 | 340 | 345 | 897,000 |
2016/04/20 | 341 | 342 | 335 | 337 | 798,000 |
2016/04/19 | 333 | 343 | 331 | 337 | 611,000 |
2016/04/18 | 326 | 333 | 325 | 326 | 753,000 |
2016/04/15 | 339 | 344 | 338 | 342 | 655,000 |
2016/04/14 | 335 | 346 | 334 | 346 | 998,000 |
2016/04/13 | 320 | 332 | 320 | 330 | 707,000 |
2016/04/12 | 313 | 320 | 313 | 316 | 723,000 |
2016/04/11 | 311 | 316 | 303 | 313 | 704,000 |
2016/04/08 | 303 | 320 | 300 | 316 | 814,000 |
2016/04/07 | 301 | 313 | 299 | 310 | 1,278,000 |
2016/04/06 | 301 | 306 | 298 | 303 | 954,000 |
2016/04/05 | 312 | 314 | 302 | 303 | 850,000 |
2016/04/04 | 318 | 321 | 311 | 316 | 686,000 |
2016/04/01 | 333 | 333 | 317 | 319 | 1,007,000 |
2016/03/31 | 324 | 337 | 324 | 333 | 946,000 |
2016/03/30 | 333 | 333 | 321 | 323 | 414,000 |
2016/03/29 | 327 | 335 | 324 | 334 | 849,000 |
2016/03/28 | 328 | 335 | 323 | 334 | 1,079,000 |
2016/03/25 | 323 | 327 | 315 | 324 | 788,000 |
2016/03/24 | 326 | 326 | 321 | 324 | 477,000 |
2016/03/23 | 332 | 334 | 325 | 326 | 653,000 |
2016/03/22 | 335 | 337 | 329 | 331 | 466,000 |
2016/03/18 | 329 | 333 | 322 | 328 | 980,000 |
2016/03/17 | 332 | 336 | 325 | 329 | 587,000 |
2016/03/16 | 325 | 331 | 324 | 329 | 779,000 |
2016/03/15 | 332 | 334 | 327 | 329 | 756,000 |
2016/03/14 | 329 | 336 | 328 | 332 | 865,000 |
2016/03/11 | 317 | 326 | 313 | 324 | 1,550,000 |
2016/03/10 | 311 | 316 | 309 | 315 | 588,000 |
2016/03/09 | 309 | 313 | 303 | 306 | 565,000 |
2016/03/08 | 322 | 326 | 312 | 317 | 861,000 |
2016/03/07 | 323 | 327 | 319 | 321 | 929,000 |
2016/03/04 | 308 | 324 | 307 | 322 | 1,219,000 |
2016/03/03 | 299 | 308 | 299 | 306 | 714,000 |
2016/03/02 | 292 | 301 | 292 | 300 | 1,089,000 |
2016/03/01 | 288 | 289 | 281 | 284 | 900,000 |
2016/02/29 | 301 | 303 | 290 | 290 | 1,163,000 |
2016/02/26 | 294 | 298 | 290 | 295 | 1,088,000 |
2016/02/25 | 292 | 296 | 287 | 294 | 1,224,000 |
2016/02/24 | 289 | 295 | 284 | 290 | 1,168,000 |
2016/02/23 | 295 | 299 | 290 | 292 | 564,000 |
2016/02/22 | 290 | 300 | 288 | 294 | 402,000 |
2016/02/19 | 297 | 299 | 290 | 293 | 563,000 |
2016/02/18 | 301 | 305 | 295 | 301 | 736,000 |
2016/02/17 | 290 | 298 | 287 | 294 | 1,216,000 |
2016/02/16 | 277 | 295 | 275 | 290 | 1,569,000 |
2016/02/15 | 278 | 279 | 271 | 277 | 1,540,000 |
2016/02/12 | 269 | 276 | 263 | 264 | 1,399,000 |
2016/02/10 | 287 | 294 | 275 | 281 | 1,510,000 |
2016/02/09 | 292 | 297 | 286 | 287 | 1,420,000 |
2016/02/08 | 297 | 305 | 292 | 303 | 914,000 |
2016/02/05 | 297 | 302 | 293 | 300 | 1,289,000 |
2016/02/04 | 301 | 303 | 296 | 299 | 1,095,000 |
2016/02/03 | 310 | 311 | 301 | 301 | 2,622,000 |
2016/02/02 | 335 | 345 | 330 | 339 | 1,188,000 |
2016/02/01 | 349 | 354 | 346 | 351 | 902,000 |
2016/01/29 | 331 | 349 | 327 | 343 | 979,000 |
2016/01/28 | 335 | 335 | 326 | 329 | 722,000 |
2016/01/27 | 328 | 336 | 325 | 336 | 1,041,000 |
2016/01/26 | 328 | 328 | 320 | 320 | 641,000 |
2016/01/25 | 334 | 334 | 323 | 332 | 923,000 |
2016/01/22 | 316 | 327 | 312 | 326 | 1,004,000 |
2016/01/21 | 310 | 319 | 300 | 301 | 870,000 |
2016/01/20 | 325 | 326 | 308 | 310 | 1,009,000 |
2016/01/19 | 318 | 332 | 318 | 327 | 606,000 |
2016/01/18 | 318 | 327 | 316 | 324 | 498,000 |
2016/01/15 | 338 | 343 | 326 | 329 | 932,000 |
2016/01/14 | 329 | 333 | 326 | 330 | 918,000 |
2016/01/13 | 338 | 346 | 337 | 341 | 633,000 |
2016/01/12 | 341 | 343 | 329 | 332 | 880,000 |
2016/01/08 | 344 | 350 | 341 | 345 | 1,053,000 |
2016/01/07 | 357 | 359 | 347 | 348 | 847,000 |
2016/01/06 | 360 | 366 | 357 | 361 | 1,134,000 |
2016/01/05 | 360 | 368 | 356 | 362 | 967,000 |
2016/01/04 | 360 | 369 | 358 | 361 | 848,000 |