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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,300 | 3,300 | 3,240 | 3,250 | 77,600 |
| 2019/12/27 | 3,295 | 3,325 | 3,290 | 3,310 | 68,800 |
| 2019/12/26 | 3,255 | 3,305 | 3,255 | 3,295 | 94,600 |
| 2019/12/25 | 3,310 | 3,310 | 3,255 | 3,255 | 135,300 |
| 2019/12/24 | 3,335 | 3,350 | 3,270 | 3,295 | 84,100 |
| 2019/12/23 | 3,375 | 3,375 | 3,340 | 3,340 | 87,800 |
| 2019/12/20 | 3,350 | 3,365 | 3,300 | 3,365 | 141,400 |
| 2019/12/19 | 3,305 | 3,330 | 3,300 | 3,320 | 53,500 |
| 2019/12/18 | 3,310 | 3,330 | 3,290 | 3,305 | 96,500 |
| 2019/12/17 | 3,330 | 3,345 | 3,290 | 3,300 | 110,300 |
| 2019/12/16 | 3,340 | 3,360 | 3,310 | 3,335 | 63,100 |
| 2019/12/13 | 3,320 | 3,370 | 3,285 | 3,365 | 228,800 |
| 2019/12/12 | 3,300 | 3,305 | 3,235 | 3,235 | 109,900 |
| 2019/12/11 | 3,315 | 3,330 | 3,280 | 3,280 | 119,200 |
| 2019/12/10 | 3,330 | 3,360 | 3,310 | 3,315 | 126,300 |
| 2019/12/09 | 3,370 | 3,370 | 3,335 | 3,360 | 47,000 |
| 2019/12/06 | 3,325 | 3,360 | 3,315 | 3,340 | 75,200 |
| 2019/12/05 | 3,340 | 3,360 | 3,325 | 3,340 | 91,700 |
| 2019/12/04 | 3,295 | 3,345 | 3,275 | 3,320 | 108,400 |
| 2019/12/03 | 3,285 | 3,335 | 3,255 | 3,330 | 119,500 |
| 2019/12/02 | 3,265 | 3,335 | 3,265 | 3,315 | 105,400 |
| 2019/11/29 | 3,295 | 3,310 | 3,255 | 3,265 | 75,800 |
| 2019/11/28 | 3,370 | 3,375 | 3,275 | 3,290 | 116,700 |
| 2019/11/27 | 3,330 | 3,355 | 3,315 | 3,340 | 65,900 |
| 2019/11/26 | 3,330 | 3,355 | 3,300 | 3,330 | 152,200 |
| 2019/11/25 | 3,305 | 3,310 | 3,255 | 3,310 | 137,000 |
| 2019/11/22 | 3,335 | 3,365 | 3,280 | 3,280 | 139,200 |
| 2019/11/21 | 3,370 | 3,405 | 3,315 | 3,370 | 212,200 |
| 2019/11/20 | 3,300 | 3,375 | 3,300 | 3,360 | 111,300 |
| 2019/11/19 | 3,290 | 3,340 | 3,245 | 3,320 | 111,200 |
| 2019/11/18 | 3,425 | 3,450 | 3,225 | 3,295 | 378,200 |
| 2019/11/15 | 3,400 | 3,485 | 3,355 | 3,400 | 233,800 |
| 2019/11/14 | 3,380 | 3,540 | 3,380 | 3,410 | 400,800 |
| 2019/11/13 | 3,625 | 3,675 | 3,595 | 3,660 | 130,800 |
| 2019/11/12 | 3,655 | 3,665 | 3,615 | 3,655 | 88,100 |
| 2019/11/11 | 3,655 | 3,695 | 3,635 | 3,655 | 90,800 |
| 2019/11/08 | 3,640 | 3,690 | 3,630 | 3,680 | 128,300 |
| 2019/11/07 | 3,545 | 3,625 | 3,510 | 3,595 | 124,800 |
| 2019/11/06 | 3,520 | 3,560 | 3,485 | 3,560 | 98,800 |
| 2019/11/05 | 3,460 | 3,510 | 3,455 | 3,485 | 106,900 |
| 2019/11/01 | 3,430 | 3,455 | 3,405 | 3,410 | 78,900 |
| 2019/10/31 | 3,490 | 3,500 | 3,400 | 3,475 | 137,200 |
| 2019/10/30 | 3,535 | 3,535 | 3,445 | 3,460 | 224,100 |
| 2019/10/29 | 3,555 | 3,580 | 3,525 | 3,550 | 126,500 |
| 2019/10/28 | 3,515 | 3,600 | 3,510 | 3,525 | 148,000 |
| 2019/10/25 | 3,505 | 3,515 | 3,465 | 3,490 | 91,700 |
| 2019/10/24 | 3,520 | 3,530 | 3,450 | 3,505 | 118,000 |
| 2019/10/23 | 3,395 | 3,485 | 3,365 | 3,485 | 140,100 |
| 2019/10/21 | 3,335 | 3,375 | 3,330 | 3,350 | 79,300 |
| 2019/10/18 | 3,370 | 3,450 | 3,360 | 3,365 | 127,300 |
| 2019/10/17 | 3,315 | 3,370 | 3,300 | 3,355 | 108,600 |
| 2019/10/16 | 3,290 | 3,350 | 3,290 | 3,335 | 192,200 |
| 2019/10/15 | 3,195 | 3,290 | 3,185 | 3,260 | 191,200 |
| 2019/10/11 | 3,080 | 3,135 | 3,065 | 3,135 | 119,500 |
| 2019/10/10 | 3,030 | 3,055 | 2,999 | 3,045 | 96,800 |
| 2019/10/09 | 2,987 | 3,030 | 2,965 | 3,020 | 126,800 |
| 2019/10/08 | 3,035 | 3,055 | 3,000 | 3,000 | 115,600 |
| 2019/10/07 | 3,060 | 3,090 | 2,992 | 2,999 | 138,500 |
| 2019/10/04 | 3,020 | 3,055 | 2,999 | 3,050 | 161,000 |
| 2019/10/03 | 3,025 | 3,050 | 2,991 | 3,030 | 194,200 |
| 2019/10/02 | 3,160 | 3,185 | 3,110 | 3,120 | 141,200 |
| 2019/10/01 | 3,210 | 3,240 | 3,180 | 3,205 | 141,200 |
| 2019/09/30 | 3,200 | 3,245 | 3,160 | 3,165 | 131,900 |
| 2019/09/27 | 3,180 | 3,210 | 3,160 | 3,175 | 118,800 |
| 2019/09/26 | 3,255 | 3,270 | 3,190 | 3,200 | 140,700 |
| 2019/09/25 | 3,255 | 3,255 | 3,185 | 3,210 | 91,700 |
| 2019/09/24 | 3,220 | 3,275 | 3,190 | 3,260 | 134,600 |
| 2019/09/20 | 3,230 | 3,245 | 3,200 | 3,220 | 107,900 |
| 2019/09/19 | 3,200 | 3,230 | 3,180 | 3,225 | 123,000 |
| 2019/09/18 | 3,185 | 3,210 | 3,160 | 3,190 | 161,000 |
| 2019/09/17 | 3,125 | 3,180 | 3,105 | 3,160 | 90,900 |
| 2019/09/13 | 3,155 | 3,170 | 3,110 | 3,160 | 136,000 |
| 2019/09/12 | 3,145 | 3,160 | 3,100 | 3,135 | 156,800 |
| 2019/09/11 | 3,020 | 3,140 | 3,020 | 3,130 | 227,800 |
| 2019/09/10 | 2,980 | 3,035 | 2,975 | 3,025 | 133,100 |
| 2019/09/09 | 2,946 | 2,976 | 2,912 | 2,971 | 118,300 |
| 2019/09/06 | 2,940 | 2,980 | 2,932 | 2,946 | 165,000 |
| 2019/09/05 | 2,856 | 2,930 | 2,847 | 2,920 | 250,200 |
| 2019/09/04 | 2,860 | 2,865 | 2,817 | 2,851 | 207,100 |
| 2019/09/03 | 2,881 | 2,919 | 2,872 | 2,884 | 151,100 |
| 2019/09/02 | 2,905 | 2,942 | 2,893 | 2,924 | 100,800 |
| 2019/08/30 | 2,864 | 2,938 | 2,864 | 2,938 | 188,700 |
| 2019/08/29 | 2,870 | 2,876 | 2,821 | 2,863 | 153,300 |
| 2019/08/28 | 2,884 | 2,901 | 2,851 | 2,884 | 125,000 |
| 2019/08/27 | 2,859 | 2,908 | 2,855 | 2,899 | 148,300 |
| 2019/08/26 | 2,850 | 2,862 | 2,814 | 2,828 | 201,800 |
| 2019/08/23 | 2,871 | 2,929 | 2,858 | 2,924 | 101,600 |
| 2019/08/22 | 2,877 | 2,915 | 2,877 | 2,888 | 126,100 |
| 2019/08/21 | 2,838 | 2,875 | 2,816 | 2,867 | 144,100 |
| 2019/08/20 | 2,828 | 2,884 | 2,828 | 2,881 | 106,300 |
| 2019/08/19 | 2,847 | 2,886 | 2,837 | 2,854 | 114,500 |
| 2019/08/16 | 2,835 | 2,849 | 2,819 | 2,838 | 142,800 |
| 2019/08/15 | 2,864 | 2,896 | 2,846 | 2,858 | 225,400 |
| 2019/08/14 | 2,940 | 2,962 | 2,886 | 2,941 | 155,700 |
| 2019/08/13 | 2,876 | 2,979 | 2,868 | 2,890 | 272,500 |
| 2019/08/09 | 2,911 | 2,940 | 2,890 | 2,926 | 125,300 |
| 2019/08/08 | 2,906 | 2,932 | 2,895 | 2,899 | 113,700 |
| 2019/08/07 | 2,963 | 2,963 | 2,898 | 2,918 | 164,500 |
| 2019/08/06 | 2,829 | 2,952 | 2,800 | 2,950 | 181,300 |
| 2019/08/05 | 2,960 | 2,972 | 2,896 | 2,918 | 217,700 |
| 2019/08/02 | 3,040 | 3,045 | 2,967 | 2,988 | 296,500 |
| 2019/08/01 | 3,070 | 3,130 | 3,060 | 3,095 | 83,300 |
| 2019/07/31 | 3,090 | 3,140 | 3,085 | 3,105 | 97,600 |
| 2019/07/30 | 3,095 | 3,155 | 3,095 | 3,135 | 123,700 |
| 2019/07/29 | 3,080 | 3,090 | 3,045 | 3,065 | 90,900 |
| 2019/07/26 | 3,140 | 3,140 | 3,070 | 3,095 | 118,000 |
| 2019/07/25 | 3,135 | 3,165 | 3,100 | 3,160 | 134,400 |
| 2019/07/24 | 3,150 | 3,190 | 3,120 | 3,130 | 153,700 |
| 2019/07/23 | 3,070 | 3,135 | 3,060 | 3,130 | 123,600 |
| 2019/07/22 | 3,040 | 3,095 | 3,035 | 3,060 | 94,000 |
| 2019/07/19 | 2,920 | 3,060 | 2,914 | 3,055 | 205,400 |
| 2019/07/18 | 2,995 | 3,010 | 2,915 | 2,920 | 272,600 |
| 2019/07/17 | 3,020 | 3,065 | 2,998 | 3,020 | 138,000 |
| 2019/07/16 | 3,040 | 3,095 | 3,030 | 3,035 | 102,100 |
| 2019/07/12 | 3,200 | 3,200 | 3,045 | 3,050 | 246,100 |
| 2019/07/11 | 3,195 | 3,200 | 3,155 | 3,180 | 104,100 |
| 2019/07/10 | 3,190 | 3,245 | 3,175 | 3,220 | 225,700 |
| 2019/07/09 | 3,285 | 3,285 | 3,155 | 3,210 | 294,500 |
| 2019/07/08 | 3,200 | 3,310 | 3,200 | 3,285 | 253,400 |
| 2019/07/05 | 3,180 | 3,200 | 3,155 | 3,200 | 116,700 |
| 2019/07/04 | 3,145 | 3,170 | 3,120 | 3,160 | 116,200 |
| 2019/07/03 | 3,110 | 3,130 | 3,070 | 3,130 | 143,800 |
| 2019/07/02 | 3,160 | 3,160 | 3,110 | 3,130 | 190,100 |
| 2019/07/01 | 3,080 | 3,190 | 3,075 | 3,160 | 335,800 |
| 2019/06/28 | 3,010 | 3,065 | 2,983 | 3,040 | 243,800 |
| 2019/06/27 | 2,964 | 3,015 | 2,941 | 3,010 | 179,000 |
| 2019/06/26 | 2,911 | 2,954 | 2,900 | 2,944 | 76,900 |
| 2019/06/25 | 2,979 | 2,979 | 2,912 | 2,917 | 124,800 |
| 2019/06/24 | 2,954 | 2,999 | 2,935 | 2,970 | 87,600 |
| 2019/06/21 | 2,986 | 3,020 | 2,960 | 2,971 | 237,800 |
| 2019/06/20 | 2,963 | 2,985 | 2,941 | 2,980 | 174,300 |
| 2019/06/19 | 2,875 | 2,940 | 2,862 | 2,922 | 179,600 |
| 2019/06/18 | 2,887 | 2,924 | 2,846 | 2,846 | 192,200 |
| 2019/06/17 | 2,894 | 2,915 | 2,878 | 2,894 | 151,500 |
| 2019/06/14 | 2,913 | 2,942 | 2,881 | 2,910 | 152,000 |
| 2019/06/13 | 2,980 | 2,993 | 2,920 | 2,928 | 165,400 |
| 2019/06/12 | 2,969 | 3,020 | 2,961 | 2,986 | 243,900 |
| 2019/06/11 | 2,869 | 2,951 | 2,852 | 2,944 | 172,500 |
| 2019/06/10 | 2,869 | 2,899 | 2,866 | 2,882 | 118,700 |
| 2019/06/07 | 2,855 | 2,869 | 2,828 | 2,832 | 167,400 |
| 2019/06/06 | 2,846 | 2,895 | 2,841 | 2,853 | 152,000 |
| 2019/06/05 | 2,850 | 2,868 | 2,826 | 2,868 | 212,500 |
| 2019/06/04 | 2,730 | 2,846 | 2,712 | 2,830 | 369,700 |
| 2019/06/03 | 2,760 | 2,761 | 2,705 | 2,712 | 298,000 |
| 2019/05/31 | 2,780 | 2,822 | 2,754 | 2,804 | 250,100 |
| 2019/05/30 | 2,759 | 2,819 | 2,746 | 2,798 | 205,300 |
| 2019/05/29 | 2,762 | 2,801 | 2,734 | 2,788 | 169,500 |
| 2019/05/28 | 2,774 | 2,813 | 2,753 | 2,798 | 241,600 |
| 2019/05/27 | 2,789 | 2,846 | 2,774 | 2,781 | 244,800 |
| 2019/05/24 | 2,749 | 2,843 | 2,721 | 2,801 | 248,200 |
| 2019/05/23 | 2,840 | 2,846 | 2,774 | 2,780 | 305,600 |
| 2019/05/22 | 2,905 | 2,945 | 2,850 | 2,867 | 335,100 |
| 2019/05/21 | 2,993 | 2,998 | 2,895 | 2,896 | 465,300 |
| 2019/05/20 | 3,065 | 3,085 | 2,999 | 3,030 | 163,200 |
| 2019/05/17 | 3,005 | 3,095 | 2,985 | 3,060 | 267,100 |
| 2019/05/16 | 3,010 | 3,015 | 2,934 | 2,997 | 245,800 |
| 2019/05/15 | 2,910 | 2,991 | 2,888 | 2,977 | 389,500 |
| 2019/05/14 | 2,681 | 2,950 | 2,670 | 2,865 | 718,400 |
| 2019/05/13 | 2,760 | 2,760 | 2,718 | 2,731 | 190,800 |
| 2019/05/10 | 2,763 | 2,786 | 2,749 | 2,772 | 221,200 |
| 2019/05/09 | 2,796 | 2,843 | 2,772 | 2,772 | 260,300 |
| 2019/05/08 | 2,791 | 2,850 | 2,783 | 2,797 | 317,200 |
| 2019/05/07 | 3,010 | 3,010 | 2,849 | 2,857 | 446,200 |
| 2019/04/26 | 3,030 | 3,030 | 2,973 | 3,010 | 194,000 |
| 2019/04/25 | 3,050 | 3,050 | 2,988 | 3,050 | 145,500 |
| 2019/04/24 | 3,065 | 3,085 | 3,025 | 3,035 | 168,500 |
| 2019/04/23 | 3,050 | 3,090 | 3,035 | 3,060 | 221,800 |
| 2019/04/22 | 3,035 | 3,045 | 2,997 | 3,020 | 102,400 |
| 2019/04/19 | 3,005 | 3,045 | 3,000 | 3,030 | 88,900 |
| 2019/04/18 | 3,040 | 3,060 | 2,980 | 2,988 | 138,700 |
| 2019/04/17 | 3,000 | 3,065 | 2,994 | 3,040 | 169,400 |
| 2019/04/16 | 2,984 | 3,015 | 2,975 | 2,988 | 116,100 |
| 2019/04/15 | 2,991 | 3,060 | 2,975 | 2,993 | 206,100 |
| 2019/04/12 | 2,920 | 2,973 | 2,918 | 2,972 | 229,000 |
| 2019/04/11 | 2,970 | 2,970 | 2,921 | 2,967 | 100,400 |
| 2019/04/10 | 2,952 | 2,967 | 2,936 | 2,955 | 101,200 |
| 2019/04/09 | 2,975 | 2,988 | 2,947 | 2,988 | 119,300 |
| 2019/04/08 | 3,015 | 3,040 | 2,969 | 2,980 | 202,300 |
| 2019/04/05 | 2,948 | 3,015 | 2,945 | 3,015 | 270,900 |
| 2019/04/04 | 2,932 | 2,974 | 2,920 | 2,947 | 182,200 |
| 2019/04/03 | 2,888 | 2,944 | 2,871 | 2,934 | 225,100 |
| 2019/04/02 | 2,840 | 2,881 | 2,833 | 2,873 | 233,100 |
| 2019/04/01 | 2,744 | 2,837 | 2,741 | 2,807 | 263,100 |
| 2019/03/29 | 2,741 | 2,745 | 2,711 | 2,718 | 118,200 |
| 2019/03/28 | 2,779 | 2,779 | 2,719 | 2,735 | 185,800 |
| 2019/03/27 | 2,764 | 2,799 | 2,736 | 2,782 | 211,800 |
| 2019/03/26 | 2,797 | 2,843 | 2,781 | 2,822 | 191,500 |
| 2019/03/25 | 2,794 | 2,795 | 2,755 | 2,783 | 240,700 |
| 2019/03/22 | 2,793 | 2,837 | 2,787 | 2,833 | 141,300 |
| 2019/03/20 | 2,783 | 2,783 | 2,765 | 2,772 | 101,300 |
| 2019/03/19 | 2,784 | 2,794 | 2,746 | 2,783 | 159,100 |
| 2019/03/18 | 2,740 | 2,762 | 2,735 | 2,761 | 118,800 |
| 2019/03/15 | 2,724 | 2,749 | 2,724 | 2,735 | 161,800 |
| 2019/03/14 | 2,750 | 2,770 | 2,711 | 2,711 | 137,700 |
| 2019/03/13 | 2,778 | 2,791 | 2,740 | 2,743 | 153,700 |
| 2019/03/12 | 2,802 | 2,815 | 2,790 | 2,793 | 161,200 |
| 2019/03/11 | 2,761 | 2,781 | 2,741 | 2,764 | 112,700 |
| 2019/03/08 | 2,800 | 2,825 | 2,738 | 2,750 | 369,000 |
| 2019/03/07 | 2,852 | 2,893 | 2,833 | 2,845 | 245,400 |
| 2019/03/06 | 2,869 | 2,894 | 2,850 | 2,876 | 182,900 |
| 2019/03/05 | 2,956 | 2,957 | 2,885 | 2,890 | 239,000 |
| 2019/03/04 | 2,959 | 2,989 | 2,954 | 2,980 | 136,500 |
| 2019/03/01 | 2,926 | 2,955 | 2,907 | 2,930 | 160,300 |
| 2019/02/28 | 2,998 | 2,998 | 2,926 | 2,933 | 229,000 |
| 2019/02/27 | 3,025 | 3,035 | 2,983 | 2,999 | 155,900 |
| 2019/02/26 | 3,035 | 3,050 | 3,005 | 3,020 | 136,600 |
| 2019/02/25 | 3,055 | 3,055 | 3,010 | 3,015 | 165,200 |
| 2019/02/22 | 3,050 | 3,050 | 3,010 | 3,030 | 164,100 |
| 2019/02/21 | 3,075 | 3,120 | 3,045 | 3,060 | 150,000 |
| 2019/02/20 | 3,090 | 3,100 | 3,035 | 3,055 | 173,900 |
| 2019/02/19 | 3,155 | 3,175 | 3,050 | 3,065 | 251,700 |
| 2019/02/18 | 3,075 | 3,175 | 3,070 | 3,135 | 367,000 |
| 2019/02/15 | 2,933 | 3,050 | 2,913 | 3,040 | 427,000 |
| 2019/02/14 | 2,940 | 3,045 | 2,929 | 2,944 | 493,300 |
| 2019/02/13 | 2,998 | 3,030 | 2,966 | 3,030 | 323,300 |
| 2019/02/12 | 2,870 | 2,982 | 2,853 | 2,975 | 216,900 |
| 2019/02/08 | 2,935 | 2,947 | 2,850 | 2,880 | 271,200 |
| 2019/02/07 | 3,000 | 3,005 | 2,940 | 2,981 | 277,100 |
| 2019/02/06 | 3,030 | 3,045 | 2,984 | 3,020 | 154,600 |
| 2019/02/05 | 3,050 | 3,105 | 3,015 | 3,030 | 305,600 |
| 2019/02/04 | 2,950 | 3,035 | 2,937 | 3,025 | 428,000 |
| 2019/02/01 | 2,949 | 2,954 | 2,907 | 2,928 | 205,000 |
| 2019/01/31 | 2,927 | 2,970 | 2,903 | 2,944 | 350,600 |
| 2019/01/30 | 2,890 | 2,932 | 2,861 | 2,890 | 411,800 |
| 2019/01/29 | 2,944 | 2,969 | 2,904 | 2,949 | 270,000 |
| 2019/01/28 | 3,015 | 3,045 | 2,960 | 2,964 | 289,500 |
| 2019/01/25 | 2,949 | 3,010 | 2,916 | 2,993 | 610,200 |
| 2019/01/24 | 2,889 | 2,948 | 2,876 | 2,940 | 324,800 |
| 2019/01/23 | 2,821 | 2,906 | 2,814 | 2,889 | 311,100 |
| 2019/01/22 | 2,943 | 2,954 | 2,855 | 2,864 | 314,400 |
| 2019/01/21 | 2,916 | 2,950 | 2,906 | 2,932 | 462,600 |
| 2019/01/18 | 2,868 | 2,912 | 2,868 | 2,893 | 382,000 |
| 2019/01/17 | 2,834 | 2,875 | 2,824 | 2,862 | 272,000 |
| 2019/01/16 | 2,899 | 2,903 | 2,840 | 2,848 | 392,100 |
| 2019/01/15 | 2,793 | 2,879 | 2,774 | 2,875 | 423,900 |
| 2019/01/11 | 2,789 | 2,825 | 2,765 | 2,796 | 603,700 |
| 2019/01/10 | 2,734 | 2,778 | 2,688 | 2,773 | 492,700 |
| 2019/01/09 | 2,747 | 2,765 | 2,701 | 2,743 | 408,300 |
| 2019/01/08 | 2,725 | 2,750 | 2,690 | 2,726 | 600,500 |
| 2019/01/07 | 2,695 | 2,774 | 2,679 | 2,683 | 761,500 |
| 2019/01/04 | 2,599 | 2,633 | 2,490 | 2,625 | 636,300 |