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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,360 | 3,415 | 3,360 | 3,405 | 66,000 |
| 2022/12/29 | 3,370 | 3,380 | 3,335 | 3,370 | 55,400 |
| 2022/12/28 | 3,340 | 3,360 | 3,320 | 3,360 | 86,300 |
| 2022/12/27 | 3,335 | 3,350 | 3,305 | 3,335 | 53,100 |
| 2022/12/26 | 3,250 | 3,315 | 3,250 | 3,315 | 39,900 |
| 2022/12/23 | 3,285 | 3,285 | 3,225 | 3,250 | 49,500 |
| 2022/12/22 | 3,270 | 3,315 | 3,265 | 3,290 | 67,500 |
| 2022/12/21 | 3,305 | 3,305 | 3,210 | 3,260 | 144,100 |
| 2022/12/20 | 3,380 | 3,405 | 3,290 | 3,320 | 107,900 |
| 2022/12/19 | 3,355 | 3,380 | 3,335 | 3,335 | 46,100 |
| 2022/12/16 | 3,385 | 3,425 | 3,360 | 3,375 | 115,800 |
| 2022/12/15 | 3,350 | 3,390 | 3,345 | 3,390 | 26,300 |
| 2022/12/14 | 3,400 | 3,400 | 3,365 | 3,370 | 49,600 |
| 2022/12/13 | 3,400 | 3,420 | 3,380 | 3,400 | 68,100 |
| 2022/12/12 | 3,380 | 3,390 | 3,355 | 3,365 | 54,500 |
| 2022/12/09 | 3,370 | 3,425 | 3,365 | 3,410 | 66,300 |
| 2022/12/08 | 3,410 | 3,410 | 3,360 | 3,390 | 56,400 |
| 2022/12/07 | 3,465 | 3,480 | 3,420 | 3,420 | 76,600 |
| 2022/12/06 | 3,405 | 3,450 | 3,395 | 3,430 | 65,600 |
| 2022/12/05 | 3,480 | 3,480 | 3,405 | 3,430 | 103,700 |
| 2022/12/02 | 3,540 | 3,540 | 3,435 | 3,480 | 127,600 |
| 2022/12/01 | 3,630 | 3,640 | 3,580 | 3,580 | 81,100 |
| 2022/11/30 | 3,620 | 3,645 | 3,615 | 3,625 | 66,600 |
| 2022/11/29 | 3,600 | 3,665 | 3,580 | 3,630 | 96,600 |
| 2022/11/28 | 3,565 | 3,610 | 3,550 | 3,605 | 74,400 |
| 2022/11/25 | 3,585 | 3,605 | 3,545 | 3,560 | 80,000 |
| 2022/11/24 | 3,605 | 3,615 | 3,575 | 3,580 | 81,700 |
| 2022/11/22 | 3,570 | 3,585 | 3,545 | 3,560 | 90,300 |
| 2022/11/21 | 3,575 | 3,595 | 3,530 | 3,530 | 78,700 |
| 2022/11/18 | 3,500 | 3,575 | 3,495 | 3,550 | 132,800 |
| 2022/11/17 | 3,435 | 3,490 | 3,430 | 3,460 | 71,600 |
| 2022/11/16 | 3,405 | 3,470 | 3,385 | 3,450 | 84,200 |
| 2022/11/15 | 3,415 | 3,435 | 3,395 | 3,400 | 46,300 |
| 2022/11/14 | 3,480 | 3,495 | 3,410 | 3,415 | 43,000 |
| 2022/11/11 | 3,485 | 3,485 | 3,420 | 3,460 | 70,600 |
| 2022/11/10 | 3,400 | 3,465 | 3,395 | 3,455 | 82,300 |
| 2022/11/09 | 3,400 | 3,450 | 3,400 | 3,410 | 64,000 |
| 2022/11/08 | 3,475 | 3,475 | 3,385 | 3,430 | 100,100 |
| 2022/11/07 | 3,470 | 3,485 | 3,380 | 3,460 | 193,300 |
| 2022/11/04 | 3,265 | 3,325 | 3,265 | 3,285 | 128,100 |
| 2022/11/02 | 3,260 | 3,295 | 3,255 | 3,280 | 107,800 |
| 2022/11/01 | 3,255 | 3,285 | 3,240 | 3,270 | 48,600 |
| 2022/10/31 | 3,160 | 3,255 | 3,160 | 3,255 | 87,300 |
| 2022/10/28 | 3,115 | 3,185 | 3,090 | 3,130 | 179,600 |
| 2022/10/27 | 3,125 | 3,135 | 3,100 | 3,115 | 48,500 |
| 2022/10/26 | 3,155 | 3,175 | 3,125 | 3,125 | 43,400 |
| 2022/10/25 | 3,115 | 3,170 | 3,090 | 3,165 | 90,600 |
| 2022/10/24 | 3,150 | 3,150 | 3,070 | 3,070 | 77,400 |
| 2022/10/21 | 3,125 | 3,145 | 3,090 | 3,100 | 62,900 |
| 2022/10/20 | 3,170 | 3,190 | 3,120 | 3,145 | 91,300 |
| 2022/10/19 | 3,215 | 3,235 | 3,195 | 3,210 | 44,100 |
| 2022/10/18 | 3,205 | 3,250 | 3,200 | 3,245 | 59,900 |
| 2022/10/17 | 3,190 | 3,210 | 3,180 | 3,195 | 35,300 |
| 2022/10/14 | 3,230 | 3,240 | 3,185 | 3,210 | 53,800 |
| 2022/10/13 | 3,140 | 3,175 | 3,135 | 3,160 | 53,700 |
| 2022/10/12 | 3,195 | 3,210 | 3,135 | 3,150 | 84,200 |
| 2022/10/11 | 3,225 | 3,230 | 3,185 | 3,220 | 58,000 |
| 2022/10/07 | 3,195 | 3,270 | 3,190 | 3,255 | 62,200 |
| 2022/10/06 | 3,195 | 3,250 | 3,195 | 3,225 | 86,800 |
| 2022/10/05 | 3,270 | 3,270 | 3,190 | 3,195 | 66,000 |
| 2022/10/04 | 3,215 | 3,245 | 3,190 | 3,230 | 81,000 |
| 2022/10/03 | 3,075 | 3,155 | 3,075 | 3,150 | 88,600 |
| 2022/09/30 | 3,200 | 3,220 | 3,080 | 3,095 | 117,200 |
| 2022/09/29 | 3,245 | 3,255 | 3,185 | 3,245 | 135,300 |
| 2022/09/28 | 3,240 | 3,295 | 3,210 | 3,275 | 149,200 |
| 2022/09/27 | 3,210 | 3,270 | 3,200 | 3,250 | 105,600 |
| 2022/09/26 | 3,315 | 3,320 | 3,215 | 3,230 | 139,700 |
| 2022/09/22 | 3,320 | 3,375 | 3,305 | 3,365 | 84,600 |
| 2022/09/21 | 3,400 | 3,400 | 3,345 | 3,345 | 75,300 |
| 2022/09/20 | 3,540 | 3,540 | 3,415 | 3,415 | 88,200 |
| 2022/09/16 | 3,410 | 3,450 | 3,395 | 3,400 | 89,700 |
| 2022/09/15 | 3,470 | 3,480 | 3,425 | 3,435 | 56,400 |
| 2022/09/14 | 3,420 | 3,475 | 3,410 | 3,450 | 60,400 |
| 2022/09/13 | 3,500 | 3,510 | 3,455 | 3,490 | 66,500 |
| 2022/09/12 | 3,590 | 3,590 | 3,490 | 3,495 | 100,000 |
| 2022/09/09 | 3,465 | 3,535 | 3,455 | 3,530 | 129,500 |
| 2022/09/08 | 3,430 | 3,450 | 3,420 | 3,450 | 90,500 |
| 2022/09/07 | 3,320 | 3,400 | 3,300 | 3,400 | 166,000 |
| 2022/09/06 | 3,280 | 3,330 | 3,235 | 3,320 | 90,900 |
| 2022/09/05 | 3,260 | 3,270 | 3,230 | 3,240 | 82,300 |
| 2022/09/02 | 3,275 | 3,295 | 3,250 | 3,290 | 56,500 |
| 2022/09/01 | 3,270 | 3,285 | 3,255 | 3,275 | 74,100 |
| 2022/08/31 | 3,310 | 3,340 | 3,305 | 3,310 | 92,500 |
| 2022/08/30 | 3,310 | 3,325 | 3,295 | 3,325 | 51,300 |
| 2022/08/29 | 3,205 | 3,265 | 3,205 | 3,265 | 80,900 |
| 2022/08/26 | 3,310 | 3,320 | 3,280 | 3,290 | 49,600 |
| 2022/08/25 | 3,300 | 3,320 | 3,265 | 3,295 | 83,000 |
| 2022/08/24 | 3,245 | 3,300 | 3,240 | 3,270 | 67,800 |
| 2022/08/23 | 3,220 | 3,260 | 3,220 | 3,245 | 65,200 |
| 2022/08/22 | 3,220 | 3,260 | 3,190 | 3,255 | 67,700 |
| 2022/08/19 | 3,245 | 3,245 | 3,215 | 3,235 | 52,500 |
| 2022/08/18 | 3,205 | 3,235 | 3,195 | 3,220 | 65,000 |
| 2022/08/17 | 3,175 | 3,235 | 3,175 | 3,235 | 64,800 |
| 2022/08/16 | 3,190 | 3,190 | 3,160 | 3,165 | 68,700 |
| 2022/08/15 | 3,195 | 3,220 | 3,175 | 3,205 | 81,200 |
| 2022/08/12 | 3,155 | 3,185 | 3,135 | 3,170 | 94,900 |
| 2022/08/10 | 3,070 | 3,090 | 3,050 | 3,090 | 119,100 |
| 2022/08/09 | 3,150 | 3,150 | 3,080 | 3,090 | 97,300 |
| 2022/08/08 | 3,110 | 3,155 | 3,090 | 3,150 | 116,400 |
| 2022/08/05 | 3,055 | 3,105 | 3,055 | 3,105 | 51,500 |
| 2022/08/04 | 3,100 | 3,100 | 3,065 | 3,090 | 52,300 |
| 2022/08/03 | 3,095 | 3,095 | 3,060 | 3,075 | 57,600 |
| 2022/08/02 | 3,090 | 3,100 | 3,055 | 3,095 | 76,500 |
| 2022/08/01 | 3,095 | 3,140 | 3,095 | 3,130 | 66,000 |
| 2022/07/29 | 3,140 | 3,150 | 3,070 | 3,080 | 109,800 |
| 2022/07/28 | 3,185 | 3,185 | 3,115 | 3,120 | 102,000 |
| 2022/07/27 | 3,140 | 3,160 | 3,110 | 3,155 | 77,600 |
| 2022/07/26 | 3,155 | 3,190 | 3,155 | 3,175 | 61,600 |
| 2022/07/25 | 3,180 | 3,195 | 3,150 | 3,150 | 74,300 |
| 2022/07/22 | 3,195 | 3,195 | 3,165 | 3,165 | 71,600 |
| 2022/07/21 | 3,165 | 3,200 | 3,140 | 3,195 | 62,800 |
| 2022/07/20 | 3,160 | 3,180 | 3,150 | 3,165 | 72,200 |
| 2022/07/19 | 3,080 | 3,135 | 3,075 | 3,135 | 83,900 |
| 2022/07/15 | 3,065 | 3,080 | 3,040 | 3,050 | 49,500 |
| 2022/07/14 | 3,020 | 3,075 | 3,010 | 3,070 | 48,600 |
| 2022/07/13 | 3,060 | 3,075 | 3,025 | 3,025 | 44,500 |
| 2022/07/12 | 3,050 | 3,050 | 3,010 | 3,010 | 50,400 |
| 2022/07/11 | 3,100 | 3,100 | 3,065 | 3,080 | 68,200 |
| 2022/07/08 | 3,005 | 3,070 | 3,000 | 3,030 | 120,500 |
| 2022/07/07 | 2,985 | 3,005 | 2,943 | 2,989 | 102,400 |
| 2022/07/06 | 2,960 | 2,968 | 2,924 | 2,954 | 128,200 |
| 2022/07/05 | 2,980 | 3,010 | 2,979 | 2,980 | 64,400 |
| 2022/07/04 | 3,025 | 3,030 | 2,977 | 2,991 | 75,400 |
| 2022/07/01 | 3,110 | 3,115 | 2,955 | 2,978 | 177,000 |
| 2022/06/30 | 3,070 | 3,110 | 3,055 | 3,095 | 107,400 |
| 2022/06/29 | 3,065 | 3,105 | 3,045 | 3,100 | 153,200 |
| 2022/06/28 | 3,085 | 3,100 | 3,055 | 3,070 | 74,100 |
| 2022/06/27 | 3,080 | 3,085 | 3,025 | 3,060 | 81,100 |
| 2022/06/24 | 2,994 | 3,015 | 2,965 | 3,010 | 77,000 |
| 2022/06/23 | 3,040 | 3,040 | 2,998 | 3,000 | 64,900 |
| 2022/06/22 | 3,045 | 3,060 | 3,010 | 3,020 | 86,400 |
| 2022/06/21 | 2,950 | 3,040 | 2,946 | 3,015 | 104,600 |
| 2022/06/20 | 2,950 | 2,962 | 2,895 | 2,915 | 65,900 |
| 2022/06/17 | 2,900 | 2,936 | 2,864 | 2,910 | 165,700 |
| 2022/06/16 | 2,988 | 3,030 | 2,987 | 2,998 | 66,900 |
| 2022/06/15 | 3,005 | 3,020 | 2,985 | 2,992 | 55,000 |
| 2022/06/14 | 2,957 | 3,005 | 2,950 | 3,000 | 74,300 |
| 2022/06/13 | 3,015 | 3,050 | 3,005 | 3,020 | 74,100 |
| 2022/06/10 | 3,080 | 3,100 | 3,055 | 3,085 | 86,700 |
| 2022/06/09 | 3,115 | 3,140 | 3,095 | 3,100 | 67,800 |
| 2022/06/08 | 3,110 | 3,125 | 3,090 | 3,110 | 70,600 |
| 2022/06/07 | 3,080 | 3,135 | 3,075 | 3,115 | 91,200 |
| 2022/06/06 | 3,015 | 3,055 | 3,010 | 3,035 | 78,200 |
| 2022/06/03 | 3,100 | 3,100 | 3,035 | 3,045 | 63,500 |
| 2022/06/02 | 3,065 | 3,100 | 3,050 | 3,085 | 113,300 |
| 2022/06/01 | 2,932 | 3,075 | 2,930 | 3,075 | 189,000 |
| 2022/05/31 | 2,956 | 2,957 | 2,917 | 2,938 | 175,200 |
| 2022/05/30 | 2,919 | 2,961 | 2,893 | 2,953 | 227,500 |
| 2022/05/27 | 2,942 | 2,949 | 2,866 | 2,901 | 169,300 |
| 2022/05/26 | 2,895 | 2,922 | 2,887 | 2,902 | 106,100 |
| 2022/05/25 | 2,869 | 2,883 | 2,835 | 2,867 | 97,500 |
| 2022/05/24 | 2,929 | 2,937 | 2,871 | 2,882 | 127,700 |
| 2022/05/23 | 2,922 | 2,939 | 2,907 | 2,922 | 81,000 |
| 2022/05/20 | 2,896 | 2,952 | 2,892 | 2,941 | 107,300 |
| 2022/05/19 | 2,840 | 2,901 | 2,825 | 2,893 | 119,100 |
| 2022/05/18 | 2,871 | 2,943 | 2,871 | 2,936 | 108,300 |
| 2022/05/17 | 2,875 | 2,907 | 2,836 | 2,861 | 119,300 |
| 2022/05/16 | 2,974 | 2,974 | 2,850 | 2,875 | 179,600 |
| 2022/05/13 | 2,817 | 2,911 | 2,814 | 2,911 | 106,400 |
| 2022/05/12 | 2,806 | 2,883 | 2,804 | 2,867 | 103,400 |
| 2022/05/11 | 2,822 | 2,833 | 2,785 | 2,799 | 160,200 |
| 2022/05/10 | 2,880 | 2,881 | 2,834 | 2,856 | 153,300 |
| 2022/05/09 | 2,951 | 2,954 | 2,914 | 2,914 | 98,400 |
| 2022/05/06 | 2,985 | 2,996 | 2,949 | 2,969 | 124,200 |
| 2022/05/02 | 2,940 | 2,981 | 2,926 | 2,969 | 89,900 |
| 2022/04/28 | 2,848 | 2,953 | 2,827 | 2,946 | 173,600 |
| 2022/04/27 | 2,810 | 2,830 | 2,796 | 2,808 | 231,300 |
| 2022/04/26 | 2,849 | 2,883 | 2,840 | 2,855 | 88,500 |
| 2022/04/25 | 2,830 | 2,844 | 2,815 | 2,834 | 96,600 |
| 2022/04/22 | 2,859 | 2,910 | 2,855 | 2,894 | 91,100 |
| 2022/04/21 | 2,880 | 2,914 | 2,869 | 2,901 | 84,800 |
| 2022/04/20 | 2,844 | 2,869 | 2,821 | 2,869 | 114,800 |
| 2022/04/19 | 2,791 | 2,819 | 2,789 | 2,819 | 48,700 |
| 2022/04/18 | 2,785 | 2,803 | 2,761 | 2,786 | 49,400 |
| 2022/04/15 | 2,810 | 2,835 | 2,799 | 2,821 | 63,900 |
| 2022/04/14 | 2,783 | 2,825 | 2,777 | 2,825 | 89,600 |
| 2022/04/13 | 2,729 | 2,783 | 2,729 | 2,783 | 117,400 |
| 2022/04/12 | 2,789 | 2,801 | 2,729 | 2,729 | 120,700 |
| 2022/04/11 | 2,770 | 2,833 | 2,770 | 2,777 | 103,300 |
| 2022/04/08 | 2,775 | 2,806 | 2,758 | 2,775 | 110,900 |
| 2022/04/07 | 2,846 | 2,846 | 2,766 | 2,789 | 143,300 |
| 2022/04/06 | 2,920 | 2,922 | 2,868 | 2,868 | 146,100 |
| 2022/04/05 | 2,970 | 2,990 | 2,940 | 2,946 | 68,100 |
| 2022/04/04 | 2,982 | 2,982 | 2,951 | 2,964 | 63,800 |
| 2022/04/01 | 2,950 | 2,990 | 2,917 | 2,985 | 112,000 |
| 2022/03/31 | 3,000 | 3,020 | 2,968 | 2,975 | 99,800 |
| 2022/03/30 | 3,020 | 3,045 | 2,998 | 3,030 | 92,600 |
| 2022/03/29 | 3,020 | 3,030 | 2,989 | 3,015 | 113,500 |
| 2022/03/28 | 3,055 | 3,060 | 3,005 | 3,020 | 92,700 |
| 2022/03/25 | 3,010 | 3,050 | 2,992 | 3,040 | 137,600 |
| 2022/03/24 | 2,958 | 2,986 | 2,938 | 2,986 | 92,000 |
| 2022/03/23 | 2,990 | 2,999 | 2,964 | 2,988 | 111,000 |
| 2022/03/22 | 2,906 | 2,961 | 2,903 | 2,952 | 119,300 |
| 2022/03/18 | 2,880 | 2,906 | 2,840 | 2,900 | 349,200 |
| 2022/03/17 | 2,915 | 2,924 | 2,881 | 2,916 | 169,100 |
| 2022/03/16 | 2,851 | 2,866 | 2,821 | 2,846 | 123,400 |
| 2022/03/15 | 2,744 | 2,852 | 2,732 | 2,834 | 131,500 |
| 2022/03/14 | 2,701 | 2,791 | 2,700 | 2,763 | 125,300 |
| 2022/03/11 | 2,700 | 2,706 | 2,651 | 2,694 | 112,500 |
| 2022/03/10 | 2,685 | 2,732 | 2,670 | 2,729 | 137,400 |
| 2022/03/09 | 2,600 | 2,639 | 2,563 | 2,570 | 163,600 |
| 2022/03/08 | 2,650 | 2,672 | 2,572 | 2,587 | 296,200 |
| 2022/03/07 | 2,797 | 2,797 | 2,675 | 2,686 | 343,600 |
| 2022/03/04 | 2,919 | 2,923 | 2,865 | 2,875 | 156,000 |
| 2022/03/03 | 2,960 | 2,970 | 2,919 | 2,924 | 104,400 |
| 2022/03/02 | 2,974 | 2,975 | 2,913 | 2,916 | 188,600 |
| 2022/03/01 | 3,080 | 3,090 | 3,005 | 3,005 | 91,800 |
| 2022/02/28 | 3,010 | 3,090 | 2,996 | 3,075 | 119,100 |
| 2022/02/25 | 2,962 | 3,010 | 2,959 | 3,005 | 111,300 |
| 2022/02/24 | 2,991 | 3,010 | 2,940 | 2,966 | 159,700 |
| 2022/02/22 | 3,030 | 3,065 | 2,986 | 3,010 | 111,300 |
| 2022/02/21 | 3,070 | 3,125 | 3,050 | 3,095 | 92,500 |
| 2022/02/18 | 3,035 | 3,100 | 3,030 | 3,075 | 85,200 |
| 2022/02/17 | 3,230 | 3,240 | 3,100 | 3,100 | 157,900 |
| 2022/02/16 | 3,120 | 3,220 | 3,105 | 3,220 | 258,000 |
| 2022/02/15 | 3,055 | 3,070 | 2,993 | 3,015 | 107,000 |
| 2022/02/14 | 3,000 | 3,025 | 2,974 | 3,005 | 125,700 |
| 2022/02/10 | 3,100 | 3,125 | 3,035 | 3,045 | 160,300 |
| 2022/02/09 | 3,150 | 3,175 | 3,075 | 3,095 | 227,800 |
| 2022/02/08 | 3,040 | 3,070 | 3,025 | 3,055 | 102,300 |
| 2022/02/07 | 3,100 | 3,100 | 3,025 | 3,060 | 105,700 |
| 2022/02/04 | 3,075 | 3,120 | 3,035 | 3,105 | 102,800 |
| 2022/02/03 | 3,030 | 3,075 | 3,005 | 3,075 | 94,900 |
| 2022/02/02 | 2,980 | 3,065 | 2,980 | 3,020 | 135,000 |
| 2022/02/01 | 3,015 | 3,040 | 2,956 | 2,963 | 99,500 |
| 2022/01/31 | 2,930 | 3,010 | 2,930 | 2,965 | 133,300 |
| 2022/01/28 | 2,912 | 2,968 | 2,905 | 2,959 | 109,800 |
| 2022/01/27 | 2,987 | 3,000 | 2,867 | 2,883 | 217,700 |
| 2022/01/26 | 2,998 | 3,020 | 2,962 | 2,983 | 81,700 |
| 2022/01/25 | 3,015 | 3,020 | 2,933 | 2,980 | 168,000 |
| 2022/01/24 | 3,000 | 3,050 | 2,977 | 3,020 | 89,200 |
| 2022/01/21 | 3,055 | 3,055 | 2,976 | 3,010 | 170,000 |
| 2022/01/20 | 3,065 | 3,145 | 3,065 | 3,110 | 112,500 |
| 2022/01/19 | 3,165 | 3,205 | 3,065 | 3,075 | 120,300 |
| 2022/01/18 | 3,330 | 3,330 | 3,210 | 3,230 | 95,000 |
| 2022/01/17 | 3,355 | 3,390 | 3,320 | 3,330 | 64,900 |
| 2022/01/14 | 3,420 | 3,420 | 3,345 | 3,365 | 82,200 |
| 2022/01/13 | 3,370 | 3,405 | 3,335 | 3,400 | 90,800 |
| 2022/01/12 | 3,390 | 3,405 | 3,360 | 3,370 | 132,900 |
| 2022/01/11 | 3,245 | 3,325 | 3,210 | 3,320 | 122,000 |
| 2022/01/07 | 3,340 | 3,390 | 3,255 | 3,265 | 145,100 |
| 2022/01/06 | 3,290 | 3,330 | 3,250 | 3,310 | 185,600 |
| 2022/01/05 | 3,250 | 3,330 | 3,230 | 3,325 | 225,800 |
| 2022/01/04 | 3,255 | 3,270 | 3,210 | 3,210 | 99,900 |