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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,630 | 6,630 | 6,570 | 6,590 | 29,600 |
| 2017/12/28 | 6,580 | 6,710 | 6,580 | 6,630 | 83,000 |
| 2017/12/27 | 6,540 | 6,610 | 6,520 | 6,580 | 30,900 |
| 2017/12/26 | 6,590 | 6,630 | 6,550 | 6,560 | 34,000 |
| 2017/12/25 | 6,670 | 6,700 | 6,560 | 6,560 | 36,700 |
| 2017/12/22 | 6,620 | 6,690 | 6,620 | 6,660 | 49,300 |
| 2017/12/21 | 6,510 | 6,600 | 6,490 | 6,590 | 45,600 |
| 2017/12/20 | 6,420 | 6,510 | 6,410 | 6,500 | 49,400 |
| 2017/12/19 | 6,430 | 6,470 | 6,400 | 6,460 | 55,700 |
| 2017/12/18 | 6,460 | 6,490 | 6,410 | 6,450 | 60,900 |
| 2017/12/15 | 6,440 | 6,510 | 6,410 | 6,430 | 86,100 |
| 2017/12/14 | 6,410 | 6,510 | 6,370 | 6,450 | 66,600 |
| 2017/12/13 | 6,450 | 6,450 | 6,360 | 6,390 | 59,500 |
| 2017/12/12 | 6,420 | 6,480 | 6,380 | 6,460 | 68,400 |
| 2017/12/11 | 6,430 | 6,450 | 6,360 | 6,390 | 95,700 |
| 2017/12/08 | 6,380 | 6,520 | 6,370 | 6,430 | 155,100 |
| 2017/12/07 | 6,390 | 6,480 | 6,360 | 6,420 | 79,700 |
| 2017/12/06 | 6,500 | 6,540 | 6,280 | 6,290 | 136,200 |
| 2017/12/05 | 6,400 | 6,560 | 6,390 | 6,560 | 63,000 |
| 2017/12/04 | 6,740 | 6,740 | 6,440 | 6,450 | 92,300 |
| 2017/12/01 | 6,660 | 6,800 | 6,650 | 6,690 | 96,900 |
| 2017/11/30 | 6,620 | 6,640 | 6,550 | 6,620 | 67,500 |
| 2017/11/29 | 6,670 | 6,700 | 6,590 | 6,620 | 76,200 |
| 2017/11/28 | 6,650 | 6,650 | 6,540 | 6,550 | 105,800 |
| 2017/11/27 | 6,840 | 6,860 | 6,640 | 6,680 | 87,900 |
| 2017/11/24 | 6,920 | 6,930 | 6,750 | 6,830 | 59,300 |
| 2017/11/22 | 6,760 | 6,890 | 6,750 | 6,870 | 104,700 |
| 2017/11/21 | 6,630 | 6,730 | 6,620 | 6,700 | 55,400 |
| 2017/11/20 | 6,570 | 6,640 | 6,570 | 6,610 | 71,600 |
| 2017/11/17 | 6,520 | 6,710 | 6,510 | 6,670 | 136,500 |
| 2017/11/16 | 6,560 | 6,590 | 6,500 | 6,520 | 86,500 |
| 2017/11/15 | 6,790 | 6,790 | 6,540 | 6,560 | 98,000 |
| 2017/11/14 | 6,840 | 6,900 | 6,810 | 6,850 | 119,200 |
| 2017/11/13 | 6,780 | 6,850 | 6,740 | 6,820 | 105,000 |
| 2017/11/10 | 6,770 | 6,860 | 6,740 | 6,750 | 76,400 |
| 2017/11/09 | 6,970 | 6,970 | 6,780 | 6,840 | 173,400 |
| 2017/11/08 | 7,020 | 7,040 | 6,930 | 6,940 | 94,300 |
| 2017/11/07 | 6,900 | 7,020 | 6,860 | 7,020 | 160,400 |
| 2017/11/06 | 6,930 | 7,030 | 6,840 | 6,860 | 212,200 |
| 2017/11/02 | 6,840 | 6,980 | 6,750 | 6,870 | 262,000 |
| 2017/11/01 | 7,330 | 7,330 | 6,900 | 6,920 | 300,300 |
| 2017/10/31 | 7,270 | 7,380 | 7,220 | 7,330 | 139,400 |
| 2017/10/30 | 7,130 | 7,270 | 7,130 | 7,240 | 166,400 |
| 2017/10/27 | 7,190 | 7,190 | 7,110 | 7,130 | 77,200 |
| 2017/10/26 | 7,190 | 7,240 | 7,130 | 7,180 | 85,100 |
| 2017/10/25 | 7,030 | 7,300 | 7,030 | 7,220 | 169,800 |
| 2017/10/24 | 6,990 | 7,100 | 6,980 | 7,050 | 103,200 |
| 2017/10/23 | 7,000 | 7,150 | 6,920 | 7,120 | 171,600 |
| 2017/10/20 | 6,870 | 6,950 | 6,830 | 6,930 | 40,200 |
| 2017/10/19 | 6,850 | 6,940 | 6,840 | 6,910 | 74,200 |
| 2017/10/18 | 6,880 | 6,880 | 6,800 | 6,850 | 76,800 |
| 2017/10/17 | 6,940 | 6,950 | 6,880 | 6,900 | 54,100 |
| 2017/10/16 | 6,900 | 6,920 | 6,840 | 6,860 | 70,400 |
| 2017/10/13 | 6,900 | 6,950 | 6,840 | 6,930 | 76,100 |
| 2017/10/12 | 6,880 | 6,900 | 6,800 | 6,890 | 84,400 |
| 2017/10/11 | 6,940 | 6,940 | 6,870 | 6,900 | 53,200 |
| 2017/10/10 | 7,010 | 7,030 | 6,930 | 6,960 | 67,500 |
| 2017/10/06 | 6,910 | 6,950 | 6,870 | 6,910 | 90,700 |
| 2017/10/05 | 7,060 | 7,080 | 6,900 | 6,910 | 133,900 |
| 2017/10/04 | 6,980 | 7,110 | 6,960 | 7,040 | 169,500 |
| 2017/10/03 | 6,880 | 6,990 | 6,870 | 6,960 | 162,100 |
| 2017/10/02 | 6,870 | 6,930 | 6,790 | 6,930 | 148,900 |
| 2017/09/29 | 6,790 | 6,840 | 6,740 | 6,800 | 92,100 |
| 2017/09/28 | 6,720 | 6,810 | 6,670 | 6,800 | 150,400 |
| 2017/09/27 | 6,790 | 6,800 | 6,620 | 6,720 | 132,200 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 679 | 680 | 671 | 675 | 1,338,000 |
| 2017/09/25 | 685 | 693 | 679 | 683 | 1,323,000 |
| 2017/09/22 | 676 | 685 | 673 | 679 | 2,206,000 |
| 2017/09/21 | 657 | 674 | 657 | 673 | 2,095,000 |
| 2017/09/20 | 634 | 656 | 633 | 655 | 2,360,000 |
| 2017/09/19 | 632 | 635 | 626 | 635 | 1,546,000 |
| 2017/09/15 | 625 | 632 | 624 | 629 | 862,000 |
| 2017/09/14 | 635 | 637 | 623 | 624 | 799,000 |
| 2017/09/13 | 626 | 637 | 626 | 634 | 1,330,000 |
| 2017/09/12 | 628 | 628 | 616 | 623 | 835,000 |
| 2017/09/11 | 626 | 632 | 620 | 622 | 914,000 |
| 2017/09/08 | 609 | 627 | 608 | 617 | 2,219,000 |
| 2017/09/07 | 609 | 614 | 601 | 613 | 1,941,000 |
| 2017/09/06 | 593 | 608 | 588 | 607 | 1,429,000 |
| 2017/09/05 | 607 | 614 | 601 | 601 | 1,214,000 |
| 2017/09/04 | 606 | 610 | 601 | 607 | 1,166,000 |
| 2017/09/01 | 608 | 611 | 603 | 606 | 901,000 |
| 2017/08/31 | 614 | 616 | 609 | 610 | 852,000 |
| 2017/08/30 | 610 | 612 | 600 | 609 | 1,247,000 |
| 2017/08/29 | 593 | 609 | 589 | 604 | 1,509,000 |
| 2017/08/28 | 611 | 614 | 595 | 596 | 1,098,000 |
| 2017/08/25 | 591 | 611 | 586 | 607 | 1,700,000 |
| 2017/08/24 | 587 | 591 | 583 | 588 | 731,000 |
| 2017/08/23 | 588 | 589 | 581 | 588 | 948,000 |
| 2017/08/22 | 571 | 580 | 564 | 580 | 2,154,000 |
| 2017/08/21 | 593 | 593 | 577 | 580 | 1,582,000 |
| 2017/08/18 | 589 | 594 | 582 | 593 | 1,032,000 |
| 2017/08/17 | 595 | 603 | 592 | 596 | 1,042,000 |
| 2017/08/16 | 587 | 592 | 583 | 587 | 562,000 |
| 2017/08/15 | 589 | 594 | 584 | 590 | 1,014,000 |
| 2017/08/14 | 585 | 591 | 580 | 585 | 955,000 |
| 2017/08/10 | 596 | 596 | 588 | 592 | 1,100,000 |
| 2017/08/09 | 604 | 605 | 592 | 599 | 969,000 |
| 2017/08/08 | 610 | 610 | 598 | 608 | 1,605,000 |
| 2017/08/07 | 608 | 610 | 593 | 608 | 1,556,000 |
| 2017/08/04 | 608 | 609 | 599 | 604 | 1,234,000 |
| 2017/08/03 | 634 | 635 | 605 | 609 | 2,027,000 |
| 2017/08/02 | 627 | 643 | 623 | 633 | 2,453,000 |
| 2017/08/01 | 640 | 645 | 613 | 624 | 3,018,000 |
| 2017/07/31 | 635 | 641 | 623 | 624 | 1,726,000 |
| 2017/07/28 | 631 | 639 | 621 | 625 | 1,745,000 |
| 2017/07/27 | 632 | 635 | 626 | 631 | 1,059,000 |
| 2017/07/26 | 627 | 637 | 622 | 632 | 1,726,000 |
| 2017/07/25 | 632 | 635 | 624 | 625 | 1,318,000 |
| 2017/07/24 | 638 | 641 | 632 | 637 | 970,000 |
| 2017/07/21 | 648 | 649 | 638 | 648 | 1,200,000 |
| 2017/07/20 | 628 | 649 | 624 | 648 | 2,485,000 |
| 2017/07/19 | 622 | 642 | 620 | 632 | 2,776,000 |
| 2017/07/18 | 609 | 610 | 604 | 608 | 998,000 |
| 2017/07/14 | 600 | 615 | 600 | 612 | 1,223,000 |
| 2017/07/13 | 600 | 602 | 590 | 596 | 1,134,000 |
| 2017/07/12 | 601 | 606 | 596 | 599 | 1,185,000 |
| 2017/07/11 | 603 | 610 | 601 | 605 | 949,000 |
| 2017/07/10 | 600 | 611 | 600 | 607 | 1,502,000 |
| 2017/07/07 | 586 | 599 | 581 | 591 | 1,015,000 |
| 2017/07/06 | 592 | 596 | 589 | 593 | 841,000 |
| 2017/07/05 | 584 | 595 | 582 | 595 | 1,426,000 |
| 2017/07/04 | 591 | 594 | 581 | 583 | 1,239,000 |
| 2017/07/03 | 578 | 587 | 577 | 582 | 1,169,000 |
| 2017/06/30 | 560 | 576 | 558 | 575 | 1,284,000 |
| 2017/06/29 | 552 | 572 | 549 | 569 | 1,614,000 |
| 2017/06/28 | 546 | 551 | 543 | 545 | 586,000 |
| 2017/06/27 | 546 | 550 | 543 | 548 | 786,000 |
| 2017/06/26 | 543 | 549 | 542 | 542 | 524,000 |
| 2017/06/23 | 545 | 547 | 538 | 538 | 1,032,000 |
| 2017/06/22 | 547 | 548 | 539 | 540 | 834,000 |
| 2017/06/21 | 553 | 555 | 546 | 547 | 847,000 |
| 2017/06/20 | 558 | 566 | 557 | 558 | 1,349,000 |
| 2017/06/19 | 535 | 552 | 533 | 551 | 1,223,000 |
| 2017/06/16 | 537 | 538 | 531 | 535 | 1,534,000 |
| 2017/06/15 | 546 | 546 | 534 | 534 | 1,494,000 |
| 2017/06/14 | 562 | 562 | 549 | 549 | 1,428,000 |
| 2017/06/13 | 558 | 568 | 556 | 564 | 1,505,000 |
| 2017/06/12 | 558 | 563 | 557 | 558 | 868,000 |
| 2017/06/09 | 566 | 567 | 556 | 559 | 1,315,000 |
| 2017/06/08 | 568 | 573 | 562 | 563 | 1,519,000 |
| 2017/06/07 | 556 | 566 | 548 | 565 | 1,130,000 |
| 2017/06/06 | 562 | 564 | 556 | 558 | 935,000 |
| 2017/06/05 | 565 | 566 | 557 | 561 | 1,101,000 |
| 2017/06/02 | 558 | 570 | 557 | 569 | 2,400,000 |
| 2017/06/01 | 544 | 551 | 542 | 549 | 1,579,000 |
| 2017/05/31 | 541 | 547 | 538 | 541 | 1,605,000 |
| 2017/05/30 | 525 | 543 | 521 | 542 | 1,630,000 |
| 2017/05/29 | 535 | 535 | 523 | 525 | 641,000 |
| 2017/05/26 | 532 | 539 | 529 | 532 | 2,133,000 |
| 2017/05/25 | 523 | 532 | 521 | 526 | 1,970,000 |
| 2017/05/24 | 523 | 529 | 521 | 522 | 955,000 |
| 2017/05/23 | 518 | 521 | 514 | 515 | 1,075,000 |
| 2017/05/22 | 514 | 517 | 511 | 516 | 585,000 |
| 2017/05/19 | 509 | 515 | 506 | 513 | 1,209,000 |
| 2017/05/18 | 507 | 513 | 503 | 512 | 1,580,000 |
| 2017/05/17 | 528 | 528 | 518 | 521 | 1,205,000 |
| 2017/05/16 | 537 | 537 | 528 | 531 | 1,019,000 |
| 2017/05/15 | 532 | 533 | 523 | 527 | 949,000 |
| 2017/05/12 | 535 | 538 | 528 | 536 | 1,748,000 |
| 2017/05/11 | 535 | 541 | 532 | 538 | 1,968,000 |
| 2017/05/10 | 526 | 539 | 510 | 531 | 6,252,000 |
| 2017/05/09 | 570 | 571 | 546 | 551 | 2,562,000 |
| 2017/05/08 | 569 | 572 | 560 | 569 | 1,628,000 |
| 2017/05/02 | 555 | 562 | 552 | 560 | 1,126,000 |
| 2017/05/01 | 554 | 560 | 552 | 555 | 1,291,000 |
| 2017/04/28 | 561 | 561 | 548 | 550 | 1,824,000 |
| 2017/04/27 | 557 | 570 | 557 | 562 | 1,769,000 |
| 2017/04/26 | 551 | 562 | 551 | 557 | 2,291,000 |
| 2017/04/25 | 516 | 535 | 516 | 534 | 1,782,000 |
| 2017/04/24 | 518 | 522 | 512 | 514 | 1,123,000 |
| 2017/04/21 | 507 | 515 | 505 | 513 | 1,578,000 |
| 2017/04/20 | 489 | 503 | 488 | 499 | 1,601,000 |
| 2017/04/19 | 485 | 487 | 477 | 484 | 1,560,000 |
| 2017/04/18 | 496 | 498 | 488 | 492 | 909,000 |
| 2017/04/17 | 491 | 493 | 486 | 490 | 1,250,000 |
| 2017/04/14 | 507 | 509 | 498 | 498 | 751,000 |
| 2017/04/13 | 508 | 508 | 497 | 506 | 1,271,000 |
| 2017/04/12 | 512 | 518 | 505 | 518 | 1,504,000 |
| 2017/04/11 | 522 | 526 | 517 | 520 | 1,049,000 |
| 2017/04/10 | 530 | 534 | 520 | 528 | 1,196,000 |
| 2017/04/07 | 523 | 531 | 520 | 524 | 2,194,000 |
| 2017/04/06 | 532 | 534 | 516 | 518 | 2,022,000 |
| 2017/04/05 | 546 | 550 | 536 | 541 | 1,622,000 |
| 2017/04/04 | 560 | 560 | 539 | 546 | 1,357,000 |
| 2017/04/03 | 577 | 577 | 560 | 564 | 1,393,000 |
| 2017/03/31 | 592 | 595 | 580 | 580 | 877,000 |
| 2017/03/30 | 594 | 598 | 588 | 590 | 707,000 |
| 2017/03/29 | 597 | 599 | 588 | 592 | 682,000 |
| 2017/03/28 | 592 | 599 | 592 | 595 | 1,018,000 |
| 2017/03/27 | 586 | 586 | 581 | 584 | 714,000 |
| 2017/03/24 | 589 | 597 | 586 | 593 | 749,000 |
| 2017/03/23 | 586 | 587 | 581 | 583 | 555,000 |
| 2017/03/22 | 593 | 593 | 585 | 586 | 951,000 |
| 2017/03/21 | 614 | 614 | 607 | 608 | 579,000 |
| 2017/03/17 | 621 | 621 | 613 | 616 | 787,000 |
| 2017/03/16 | 611 | 626 | 609 | 621 | 1,197,000 |
| 2017/03/15 | 618 | 623 | 610 | 613 | 950,000 |
| 2017/03/14 | 630 | 630 | 623 | 628 | 840,000 |
| 2017/03/13 | 641 | 642 | 629 | 631 | 896,000 |
| 2017/03/10 | 637 | 646 | 637 | 641 | 1,853,000 |
| 2017/03/09 | 612 | 630 | 612 | 628 | 1,812,000 |
| 2017/03/08 | 606 | 607 | 598 | 603 | 668,000 |
| 2017/03/07 | 612 | 612 | 600 | 602 | 1,173,000 |
| 2017/03/06 | 604 | 616 | 599 | 614 | 1,013,000 |
| 2017/03/03 | 620 | 622 | 606 | 608 | 1,005,000 |
| 2017/03/02 | 620 | 629 | 617 | 619 | 1,102,000 |
| 2017/03/01 | 606 | 611 | 601 | 608 | 1,033,000 |
| 2017/02/28 | 605 | 612 | 604 | 605 | 861,000 |
| 2017/02/27 | 600 | 606 | 592 | 598 | 793,000 |
| 2017/02/24 | 615 | 615 | 606 | 606 | 1,001,000 |
| 2017/02/23 | 629 | 629 | 615 | 619 | 894,000 |
| 2017/02/22 | 639 | 639 | 627 | 629 | 750,000 |
| 2017/02/21 | 630 | 640 | 630 | 634 | 774,000 |
| 2017/02/20 | 631 | 639 | 627 | 628 | 1,144,000 |
| 2017/02/17 | 629 | 635 | 627 | 630 | 767,000 |
| 2017/02/16 | 625 | 639 | 625 | 637 | 1,086,000 |
| 2017/02/15 | 622 | 640 | 619 | 624 | 1,547,000 |
| 2017/02/14 | 613 | 623 | 613 | 614 | 1,307,000 |
| 2017/02/13 | 619 | 620 | 608 | 610 | 1,639,000 |
| 2017/02/10 | 591 | 618 | 588 | 615 | 3,382,000 |
| 2017/02/09 | 582 | 594 | 580 | 589 | 4,625,000 |
| 2017/02/08 | 533 | 543 | 531 | 542 | 668,000 |
| 2017/02/07 | 541 | 544 | 536 | 538 | 676,000 |
| 2017/02/06 | 552 | 554 | 544 | 546 | 482,000 |
| 2017/02/03 | 546 | 553 | 546 | 549 | 622,000 |
| 2017/02/02 | 561 | 562 | 544 | 546 | 726,000 |
| 2017/02/01 | 544 | 557 | 541 | 557 | 496,000 |
| 2017/01/31 | 544 | 552 | 544 | 551 | 539,000 |
| 2017/01/30 | 560 | 560 | 554 | 554 | 606,000 |
| 2017/01/27 | 570 | 571 | 562 | 564 | 784,000 |
| 2017/01/26 | 573 | 579 | 567 | 569 | 1,129,000 |
| 2017/01/25 | 553 | 568 | 551 | 567 | 1,225,000 |
| 2017/01/24 | 552 | 552 | 543 | 543 | 555,000 |
| 2017/01/23 | 552 | 558 | 545 | 555 | 797,000 |
| 2017/01/20 | 561 | 562 | 553 | 557 | 1,044,000 |
| 2017/01/19 | 546 | 553 | 544 | 551 | 912,000 |
| 2017/01/18 | 533 | 540 | 528 | 540 | 554,000 |
| 2017/01/17 | 544 | 544 | 534 | 535 | 633,000 |
| 2017/01/16 | 551 | 553 | 540 | 543 | 631,000 |
| 2017/01/13 | 551 | 557 | 551 | 556 | 465,000 |
| 2017/01/12 | 554 | 557 | 547 | 556 | 605,000 |
| 2017/01/11 | 558 | 563 | 556 | 557 | 644,000 |
| 2017/01/10 | 565 | 567 | 556 | 559 | 830,000 |
| 2017/01/06 | 568 | 570 | 563 | 566 | 719,000 |
| 2017/01/05 | 585 | 586 | 574 | 578 | 875,000 |
| 2017/01/04 | 570 | 585 | 570 | 585 | 1,250,000 |