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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,210 | 3,250 | 3,175 | 3,225 | 123,400 |
| 2021/12/29 | 3,150 | 3,210 | 3,130 | 3,200 | 213,600 |
| 2021/12/28 | 3,140 | 3,150 | 3,090 | 3,110 | 148,900 |
| 2021/12/27 | 3,055 | 3,075 | 3,030 | 3,075 | 91,200 |
| 2021/12/24 | 3,055 | 3,095 | 3,040 | 3,070 | 117,300 |
| 2021/12/23 | 2,992 | 3,045 | 2,990 | 3,045 | 125,900 |
| 2021/12/22 | 2,950 | 2,972 | 2,932 | 2,960 | 78,600 |
| 2021/12/21 | 2,981 | 2,981 | 2,913 | 2,919 | 90,300 |
| 2021/12/20 | 2,999 | 3,010 | 2,940 | 2,940 | 159,200 |
| 2021/12/17 | 2,987 | 3,015 | 2,957 | 2,974 | 88,600 |
| 2021/12/16 | 2,991 | 3,015 | 2,986 | 3,015 | 62,300 |
| 2021/12/15 | 2,902 | 2,985 | 2,902 | 2,954 | 84,200 |
| 2021/12/14 | 2,930 | 2,955 | 2,907 | 2,907 | 64,300 |
| 2021/12/13 | 2,980 | 2,991 | 2,940 | 2,951 | 42,700 |
| 2021/12/10 | 2,987 | 2,996 | 2,952 | 2,959 | 57,600 |
| 2021/12/09 | 3,010 | 3,020 | 2,972 | 2,981 | 58,700 |
| 2021/12/08 | 3,080 | 3,080 | 3,030 | 3,030 | 87,000 |
| 2021/12/07 | 3,050 | 3,075 | 3,015 | 3,075 | 114,300 |
| 2021/12/06 | 2,989 | 3,015 | 2,942 | 2,995 | 95,600 |
| 2021/12/03 | 2,886 | 2,967 | 2,880 | 2,967 | 129,400 |
| 2021/12/02 | 2,846 | 2,868 | 2,806 | 2,853 | 191,700 |
| 2021/12/01 | 2,893 | 2,920 | 2,855 | 2,896 | 117,200 |
| 2021/11/30 | 2,985 | 3,005 | 2,904 | 2,904 | 131,300 |
| 2021/11/29 | 2,960 | 2,987 | 2,920 | 2,938 | 207,600 |
| 2021/11/26 | 3,060 | 3,065 | 2,983 | 3,015 | 120,400 |
| 2021/11/25 | 3,115 | 3,130 | 3,060 | 3,065 | 54,500 |
| 2021/11/24 | 3,150 | 3,195 | 3,105 | 3,105 | 56,700 |
| 2021/11/22 | 3,135 | 3,170 | 3,105 | 3,150 | 56,700 |
| 2021/11/19 | 3,095 | 3,170 | 3,085 | 3,165 | 68,600 |
| 2021/11/18 | 3,075 | 3,115 | 3,065 | 3,110 | 67,000 |
| 2021/11/17 | 3,130 | 3,130 | 3,080 | 3,090 | 80,500 |
| 2021/11/16 | 3,085 | 3,130 | 3,080 | 3,090 | 103,200 |
| 2021/11/15 | 3,050 | 3,060 | 3,015 | 3,050 | 81,700 |
| 2021/11/12 | 3,090 | 3,120 | 3,035 | 3,055 | 105,600 |
| 2021/11/11 | 3,060 | 3,095 | 3,045 | 3,055 | 64,000 |
| 2021/11/10 | 3,145 | 3,145 | 3,045 | 3,075 | 136,500 |
| 2021/11/09 | 3,225 | 3,240 | 3,125 | 3,125 | 146,800 |
| 2021/11/08 | 3,150 | 3,270 | 3,150 | 3,200 | 404,900 |
| 2021/11/05 | 3,095 | 3,095 | 3,005 | 3,030 | 146,900 |
| 2021/11/04 | 3,045 | 3,095 | 3,030 | 3,095 | 128,900 |
| 2021/11/02 | 3,080 | 3,090 | 3,015 | 3,015 | 77,500 |
| 2021/11/01 | 3,080 | 3,110 | 3,065 | 3,095 | 92,400 |
| 2021/10/29 | 3,065 | 3,090 | 3,040 | 3,040 | 110,000 |
| 2021/10/28 | 3,050 | 3,060 | 3,010 | 3,055 | 219,600 |
| 2021/10/27 | 3,085 | 3,085 | 3,040 | 3,080 | 60,600 |
| 2021/10/26 | 3,075 | 3,095 | 3,055 | 3,090 | 54,100 |
| 2021/10/25 | 3,020 | 3,070 | 3,015 | 3,045 | 77,400 |
| 2021/10/22 | 3,010 | 3,045 | 3,000 | 3,020 | 84,900 |
| 2021/10/21 | 3,090 | 3,095 | 3,015 | 3,015 | 92,200 |
| 2021/10/20 | 3,125 | 3,130 | 3,065 | 3,065 | 81,300 |
| 2021/10/19 | 3,160 | 3,160 | 3,115 | 3,115 | 71,700 |
| 2021/10/18 | 3,115 | 3,185 | 3,115 | 3,165 | 111,500 |
| 2021/10/15 | 3,070 | 3,105 | 3,060 | 3,100 | 90,500 |
| 2021/10/14 | 3,035 | 3,060 | 3,005 | 3,060 | 72,900 |
| 2021/10/13 | 3,090 | 3,095 | 3,035 | 3,040 | 72,300 |
| 2021/10/12 | 3,050 | 3,110 | 3,050 | 3,095 | 87,800 |
| 2021/10/11 | 3,025 | 3,080 | 3,020 | 3,075 | 113,700 |
| 2021/10/08 | 3,000 | 3,090 | 2,988 | 3,015 | 157,900 |
| 2021/10/07 | 2,977 | 2,987 | 2,926 | 2,960 | 113,800 |
| 2021/10/06 | 2,998 | 3,055 | 2,961 | 2,988 | 167,500 |
| 2021/10/05 | 2,970 | 3,015 | 2,955 | 2,980 | 177,300 |
| 2021/10/04 | 3,040 | 3,050 | 2,983 | 3,000 | 133,000 |
| 2021/10/01 | 3,010 | 3,030 | 2,965 | 2,990 | 128,100 |
| 2021/09/30 | 3,110 | 3,115 | 3,035 | 3,040 | 110,100 |
| 2021/09/29 | 3,050 | 3,105 | 3,050 | 3,105 | 95,200 |
| 2021/09/28 | 3,140 | 3,155 | 3,095 | 3,150 | 89,000 |
| 2021/09/27 | 3,115 | 3,125 | 3,090 | 3,095 | 71,200 |
| 2021/09/24 | 3,100 | 3,115 | 3,065 | 3,080 | 104,500 |
| 2021/09/22 | 3,030 | 3,045 | 2,999 | 3,000 | 112,100 |
| 2021/09/21 | 3,055 | 3,080 | 3,030 | 3,040 | 103,500 |
| 2021/09/17 | 3,155 | 3,170 | 3,125 | 3,140 | 89,800 |
| 2021/09/16 | 3,180 | 3,205 | 3,130 | 3,155 | 106,400 |
| 2021/09/15 | 3,155 | 3,170 | 3,120 | 3,140 | 180,200 |
| 2021/09/14 | 3,160 | 3,210 | 3,160 | 3,195 | 108,600 |
| 2021/09/13 | 3,160 | 3,170 | 3,120 | 3,160 | 134,500 |
| 2021/09/10 | 3,160 | 3,195 | 3,160 | 3,195 | 118,900 |
| 2021/09/09 | 3,195 | 3,230 | 3,175 | 3,180 | 109,900 |
| 2021/09/08 | 3,170 | 3,225 | 3,155 | 3,225 | 113,300 |
| 2021/09/07 | 3,235 | 3,250 | 3,180 | 3,205 | 101,100 |
| 2021/09/06 | 3,240 | 3,265 | 3,180 | 3,195 | 147,500 |
| 2021/09/03 | 3,120 | 3,195 | 3,120 | 3,175 | 118,200 |
| 2021/09/02 | 3,125 | 3,125 | 3,055 | 3,095 | 96,500 |
| 2021/09/01 | 3,115 | 3,135 | 3,080 | 3,115 | 108,600 |
| 2021/08/31 | 3,135 | 3,135 | 3,040 | 3,110 | 162,300 |
| 2021/08/30 | 3,100 | 3,120 | 3,075 | 3,095 | 100,900 |
| 2021/08/27 | 3,010 | 3,055 | 2,994 | 3,030 | 121,100 |
| 2021/08/26 | 3,050 | 3,075 | 2,990 | 3,010 | 98,000 |
| 2021/08/25 | 3,030 | 3,070 | 2,990 | 3,030 | 104,400 |
| 2021/08/24 | 3,005 | 3,070 | 3,005 | 3,025 | 97,200 |
| 2021/08/23 | 2,933 | 3,005 | 2,912 | 2,971 | 156,100 |
| 2021/08/20 | 3,085 | 3,085 | 2,908 | 2,913 | 345,600 |
| 2021/08/19 | 3,195 | 3,195 | 3,090 | 3,095 | 120,800 |
| 2021/08/18 | 3,130 | 3,220 | 3,105 | 3,170 | 137,700 |
| 2021/08/17 | 3,245 | 3,255 | 3,160 | 3,160 | 135,100 |
| 2021/08/16 | 3,300 | 3,300 | 3,205 | 3,235 | 134,600 |
| 2021/08/13 | 3,355 | 3,375 | 3,320 | 3,345 | 87,400 |
| 2021/08/12 | 3,420 | 3,440 | 3,385 | 3,395 | 73,200 |
| 2021/08/11 | 3,385 | 3,405 | 3,350 | 3,370 | 87,700 |
| 2021/08/10 | 3,355 | 3,455 | 3,350 | 3,360 | 137,500 |
| 2021/08/06 | 3,350 | 3,390 | 3,150 | 3,345 | 479,200 |
| 2021/08/05 | 3,505 | 3,530 | 3,485 | 3,505 | 144,700 |
| 2021/08/04 | 3,630 | 3,635 | 3,550 | 3,565 | 84,400 |
| 2021/08/03 | 3,600 | 3,635 | 3,570 | 3,575 | 55,800 |
| 2021/08/02 | 3,600 | 3,630 | 3,600 | 3,615 | 48,200 |
| 2021/07/30 | 3,640 | 3,650 | 3,585 | 3,585 | 84,200 |
| 2021/07/29 | 3,615 | 3,660 | 3,615 | 3,650 | 94,700 |
| 2021/07/28 | 3,640 | 3,650 | 3,600 | 3,630 | 93,200 |
| 2021/07/27 | 3,650 | 3,670 | 3,625 | 3,635 | 42,800 |
| 2021/07/26 | 3,650 | 3,680 | 3,630 | 3,645 | 69,200 |
| 2021/07/21 | 3,575 | 3,615 | 3,550 | 3,580 | 101,900 |
| 2021/07/20 | 3,535 | 3,550 | 3,480 | 3,485 | 118,700 |
| 2021/07/19 | 3,625 | 3,635 | 3,555 | 3,590 | 97,100 |
| 2021/07/16 | 3,660 | 3,715 | 3,645 | 3,695 | 55,800 |
| 2021/07/15 | 3,660 | 3,680 | 3,630 | 3,660 | 65,200 |
| 2021/07/14 | 3,725 | 3,760 | 3,700 | 3,710 | 63,000 |
| 2021/07/13 | 3,755 | 3,790 | 3,740 | 3,745 | 38,000 |
| 2021/07/12 | 3,780 | 3,780 | 3,735 | 3,745 | 54,300 |
| 2021/07/09 | 3,640 | 3,700 | 3,585 | 3,685 | 115,100 |
| 2021/07/08 | 3,720 | 3,750 | 3,675 | 3,675 | 79,700 |
| 2021/07/07 | 3,690 | 3,730 | 3,670 | 3,695 | 67,300 |
| 2021/07/06 | 3,755 | 3,805 | 3,755 | 3,760 | 64,000 |
| 2021/07/05 | 3,800 | 3,800 | 3,755 | 3,755 | 47,100 |
| 2021/07/02 | 3,815 | 3,870 | 3,810 | 3,845 | 93,500 |
| 2021/07/01 | 3,765 | 3,775 | 3,700 | 3,765 | 76,300 |
| 2021/06/30 | 3,790 | 3,825 | 3,755 | 3,760 | 72,100 |
| 2021/06/29 | 3,895 | 3,895 | 3,750 | 3,785 | 98,600 |
| 2021/06/28 | 3,920 | 3,960 | 3,885 | 3,895 | 114,800 |
| 2021/06/25 | 3,845 | 3,900 | 3,835 | 3,860 | 102,000 |
| 2021/06/24 | 3,785 | 3,800 | 3,760 | 3,775 | 54,400 |
| 2021/06/23 | 3,760 | 3,780 | 3,725 | 3,770 | 79,800 |
| 2021/06/22 | 3,730 | 3,790 | 3,715 | 3,785 | 112,800 |
| 2021/06/21 | 3,610 | 3,655 | 3,575 | 3,590 | 211,700 |
| 2021/06/18 | 3,815 | 3,815 | 3,725 | 3,725 | 158,100 |
| 2021/06/17 | 3,905 | 3,905 | 3,850 | 3,850 | 104,700 |
| 2021/06/16 | 3,910 | 3,975 | 3,905 | 3,925 | 90,800 |
| 2021/06/15 | 3,925 | 3,935 | 3,905 | 3,920 | 69,600 |
| 2021/06/14 | 3,950 | 3,970 | 3,910 | 3,920 | 65,300 |
| 2021/06/11 | 3,970 | 3,980 | 3,910 | 3,925 | 121,300 |
| 2021/06/10 | 4,035 | 4,035 | 3,965 | 3,985 | 114,200 |
| 2021/06/09 | 4,060 | 4,095 | 4,045 | 4,055 | 83,500 |
| 2021/06/08 | 4,090 | 4,115 | 4,050 | 4,065 | 138,100 |
| 2021/06/07 | 4,175 | 4,180 | 4,090 | 4,110 | 120,500 |
| 2021/06/04 | 4,050 | 4,130 | 4,025 | 4,125 | 112,300 |
| 2021/06/03 | 4,095 | 4,115 | 3,995 | 4,045 | 162,000 |
| 2021/06/02 | 3,950 | 4,085 | 3,935 | 4,085 | 207,600 |
| 2021/06/01 | 3,870 | 3,930 | 3,860 | 3,915 | 157,700 |
| 2021/05/31 | 3,810 | 3,865 | 3,775 | 3,825 | 155,100 |
| 2021/05/28 | 3,775 | 3,880 | 3,775 | 3,845 | 317,600 |
| 2021/05/27 | 3,720 | 3,745 | 3,660 | 3,660 | 111,800 |
| 2021/05/26 | 3,690 | 3,740 | 3,670 | 3,695 | 91,500 |
| 2021/05/25 | 3,735 | 3,735 | 3,685 | 3,700 | 85,500 |
| 2021/05/24 | 3,725 | 3,775 | 3,715 | 3,715 | 103,300 |
| 2021/05/21 | 3,725 | 3,760 | 3,660 | 3,695 | 142,200 |
| 2021/05/20 | 3,760 | 3,820 | 3,710 | 3,755 | 141,500 |
| 2021/05/19 | 3,650 | 3,770 | 3,650 | 3,750 | 202,800 |
| 2021/05/18 | 3,645 | 3,780 | 3,645 | 3,720 | 326,900 |
| 2021/05/17 | 3,705 | 3,835 | 3,625 | 3,640 | 426,900 |
| 2021/05/14 | 3,700 | 3,885 | 3,680 | 3,710 | 873,400 |
| 2021/05/13 | 3,095 | 3,225 | 3,080 | 3,195 | 255,300 |
| 2021/05/12 | 3,180 | 3,180 | 3,030 | 3,150 | 224,700 |
| 2021/05/11 | 3,175 | 3,215 | 3,095 | 3,115 | 214,200 |
| 2021/05/10 | 3,200 | 3,220 | 3,130 | 3,195 | 162,200 |
| 2021/05/07 | 3,000 | 3,120 | 2,974 | 3,100 | 207,900 |
| 2021/05/06 | 2,984 | 3,005 | 2,952 | 2,966 | 104,800 |
| 2021/04/30 | 2,895 | 2,951 | 2,885 | 2,926 | 111,800 |
| 2021/04/28 | 2,852 | 2,907 | 2,851 | 2,892 | 128,400 |
| 2021/04/27 | 2,849 | 2,887 | 2,837 | 2,861 | 70,800 |
| 2021/04/26 | 2,889 | 2,895 | 2,845 | 2,851 | 68,800 |
| 2021/04/23 | 2,853 | 2,890 | 2,841 | 2,869 | 66,600 |
| 2021/04/22 | 2,872 | 2,903 | 2,850 | 2,879 | 93,300 |
| 2021/04/21 | 2,906 | 2,908 | 2,818 | 2,833 | 156,500 |
| 2021/04/20 | 3,015 | 3,015 | 2,943 | 2,950 | 100,500 |
| 2021/04/19 | 3,030 | 3,050 | 3,010 | 3,045 | 41,300 |
| 2021/04/16 | 3,030 | 3,030 | 2,987 | 3,025 | 48,500 |
| 2021/04/15 | 2,970 | 3,050 | 2,970 | 3,025 | 63,600 |
| 2021/04/14 | 2,990 | 2,990 | 2,939 | 2,979 | 77,800 |
| 2021/04/13 | 2,960 | 2,999 | 2,954 | 2,993 | 65,300 |
| 2021/04/12 | 2,924 | 2,957 | 2,915 | 2,953 | 60,800 |
| 2021/04/09 | 2,962 | 2,980 | 2,910 | 2,910 | 110,600 |
| 2021/04/08 | 2,990 | 2,990 | 2,938 | 2,948 | 80,900 |
| 2021/04/07 | 3,025 | 3,045 | 2,980 | 2,995 | 82,400 |
| 2021/04/06 | 3,050 | 3,050 | 2,968 | 2,995 | 87,100 |
| 2021/04/05 | 3,030 | 3,065 | 3,025 | 3,055 | 46,900 |
| 2021/04/02 | 2,990 | 3,035 | 2,980 | 3,030 | 88,600 |
| 2021/04/01 | 3,080 | 3,080 | 2,988 | 2,995 | 167,300 |
| 2021/03/31 | 3,095 | 3,095 | 3,015 | 3,020 | 147,500 |
| 2021/03/30 | 3,060 | 3,105 | 3,030 | 3,105 | 100,000 |
| 2021/03/29 | 3,125 | 3,140 | 3,035 | 3,080 | 137,000 |
| 2021/03/26 | 3,095 | 3,115 | 3,070 | 3,095 | 84,100 |
| 2021/03/25 | 3,005 | 3,135 | 3,005 | 3,040 | 171,100 |
| 2021/03/24 | 3,065 | 3,090 | 2,998 | 3,025 | 208,600 |
| 2021/03/23 | 3,275 | 3,275 | 3,135 | 3,135 | 129,100 |
| 2021/03/22 | 3,305 | 3,310 | 3,265 | 3,275 | 110,200 |
| 2021/03/19 | 3,295 | 3,325 | 3,270 | 3,325 | 144,900 |
| 2021/03/18 | 3,340 | 3,350 | 3,255 | 3,325 | 148,100 |
| 2021/03/17 | 3,340 | 3,340 | 3,255 | 3,325 | 225,700 |
| 2021/03/16 | 3,225 | 3,260 | 3,200 | 3,255 | 127,700 |
| 2021/03/15 | 3,150 | 3,225 | 3,145 | 3,190 | 167,200 |
| 2021/03/12 | 3,080 | 3,130 | 3,055 | 3,120 | 149,600 |
| 2021/03/11 | 3,080 | 3,130 | 3,055 | 3,075 | 209,400 |
| 2021/03/10 | 3,035 | 3,090 | 2,972 | 2,999 | 161,000 |
| 2021/03/09 | 3,000 | 3,045 | 2,978 | 3,030 | 148,700 |
| 2021/03/08 | 2,988 | 3,030 | 2,932 | 2,944 | 131,600 |
| 2021/03/05 | 2,955 | 2,963 | 2,881 | 2,963 | 139,400 |
| 2021/03/04 | 2,992 | 2,996 | 2,874 | 2,929 | 131,900 |
| 2021/03/03 | 2,881 | 2,949 | 2,872 | 2,945 | 127,100 |
| 2021/03/02 | 2,930 | 2,938 | 2,844 | 2,893 | 192,600 |
| 2021/03/01 | 2,970 | 2,977 | 2,898 | 2,918 | 211,600 |
| 2021/02/26 | 3,030 | 3,055 | 2,961 | 2,961 | 189,600 |
| 2021/02/25 | 3,085 | 3,100 | 3,045 | 3,055 | 129,300 |
| 2021/02/24 | 3,030 | 3,065 | 2,991 | 3,050 | 185,600 |
| 2021/02/22 | 2,985 | 3,040 | 2,971 | 3,010 | 102,900 |
| 2021/02/19 | 2,929 | 2,985 | 2,900 | 2,945 | 205,700 |
| 2021/02/18 | 3,060 | 3,060 | 2,944 | 2,954 | 278,500 |
| 2021/02/17 | 3,015 | 3,090 | 2,985 | 3,030 | 237,300 |
| 2021/02/16 | 3,100 | 3,100 | 3,010 | 3,060 | 289,100 |
| 2021/02/15 | 3,205 | 3,215 | 3,060 | 3,135 | 357,800 |
| 2021/02/12 | 3,140 | 3,250 | 3,085 | 3,190 | 537,100 |
| 2021/02/10 | 3,080 | 3,110 | 2,945 | 3,110 | 930,300 |
| 2021/02/09 | 2,647 | 2,649 | 2,571 | 2,606 | 186,300 |
| 2021/02/08 | 2,680 | 2,689 | 2,610 | 2,640 | 190,400 |
| 2021/02/05 | 2,566 | 2,668 | 2,566 | 2,645 | 213,600 |
| 2021/02/04 | 2,529 | 2,563 | 2,505 | 2,528 | 105,400 |
| 2021/02/03 | 2,507 | 2,578 | 2,490 | 2,502 | 169,600 |
| 2021/02/02 | 2,396 | 2,506 | 2,385 | 2,499 | 201,800 |
| 2021/02/01 | 2,338 | 2,392 | 2,320 | 2,389 | 177,400 |
| 2021/01/29 | 2,425 | 2,425 | 2,323 | 2,341 | 225,500 |
| 2021/01/28 | 2,294 | 2,443 | 2,290 | 2,429 | 282,700 |
| 2021/01/27 | 2,345 | 2,348 | 2,313 | 2,324 | 63,000 |
| 2021/01/26 | 2,320 | 2,331 | 2,307 | 2,322 | 64,600 |
| 2021/01/25 | 2,324 | 2,335 | 2,309 | 2,330 | 63,700 |
| 2021/01/22 | 2,310 | 2,336 | 2,295 | 2,324 | 125,300 |
| 2021/01/21 | 2,360 | 2,370 | 2,315 | 2,336 | 154,600 |
| 2021/01/20 | 2,377 | 2,377 | 2,341 | 2,356 | 98,800 |
| 2021/01/19 | 2,356 | 2,406 | 2,356 | 2,373 | 82,400 |
| 2021/01/18 | 2,331 | 2,379 | 2,320 | 2,356 | 68,500 |
| 2021/01/15 | 2,394 | 2,397 | 2,355 | 2,368 | 93,800 |
| 2021/01/14 | 2,384 | 2,416 | 2,355 | 2,398 | 156,300 |
| 2021/01/13 | 2,400 | 2,403 | 2,366 | 2,385 | 147,000 |
| 2021/01/12 | 2,368 | 2,430 | 2,360 | 2,400 | 164,600 |
| 2021/01/08 | 2,300 | 2,360 | 2,292 | 2,357 | 131,500 |
| 2021/01/07 | 2,311 | 2,347 | 2,301 | 2,311 | 136,000 |
| 2021/01/06 | 2,280 | 2,297 | 2,252 | 2,284 | 154,700 |
| 2021/01/05 | 2,276 | 2,316 | 2,272 | 2,289 | 119,200 |
| 2021/01/04 | 2,389 | 2,389 | 2,301 | 2,321 | 118,600 |