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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,905 | 4,945 | 4,860 | 4,905 | 76,000 |
| 2023/12/28 | 4,875 | 4,905 | 4,860 | 4,895 | 74,200 |
| 2023/12/27 | 4,895 | 4,910 | 4,865 | 4,870 | 81,600 |
| 2023/12/26 | 4,870 | 4,895 | 4,850 | 4,875 | 79,400 |
| 2023/12/25 | 4,920 | 4,930 | 4,835 | 4,845 | 57,200 |
| 2023/12/22 | 4,815 | 4,910 | 4,795 | 4,900 | 121,100 |
| 2023/12/21 | 4,770 | 4,840 | 4,750 | 4,770 | 103,500 |
| 2023/12/20 | 4,810 | 4,850 | 4,800 | 4,815 | 94,400 |
| 2023/12/19 | 4,760 | 4,765 | 4,700 | 4,760 | 117,500 |
| 2023/12/18 | 4,675 | 4,805 | 4,665 | 4,775 | 101,500 |
| 2023/12/15 | 4,650 | 4,740 | 4,650 | 4,730 | 176,900 |
| 2023/12/14 | 4,675 | 4,720 | 4,610 | 4,630 | 198,700 |
| 2023/12/13 | 4,720 | 4,730 | 4,660 | 4,690 | 143,500 |
| 2023/12/12 | 4,785 | 4,785 | 4,695 | 4,715 | 78,900 |
| 2023/12/11 | 4,645 | 4,750 | 4,645 | 4,740 | 120,700 |
| 2023/12/08 | 4,700 | 4,700 | 4,580 | 4,630 | 208,900 |
| 2023/12/07 | 4,750 | 4,765 | 4,725 | 4,730 | 81,400 |
| 2023/12/06 | 4,730 | 4,800 | 4,725 | 4,785 | 108,400 |
| 2023/12/05 | 4,690 | 4,750 | 4,690 | 4,715 | 121,100 |
| 2023/12/04 | 4,715 | 4,725 | 4,670 | 4,695 | 127,100 |
| 2023/12/01 | 4,825 | 4,840 | 4,760 | 4,770 | 130,400 |
| 2023/11/30 | 4,805 | 4,895 | 4,750 | 4,755 | 709,200 |
| 2023/11/29 | 4,665 | 4,830 | 4,645 | 4,805 | 474,800 |
| 2023/11/28 | 4,735 | 4,735 | 4,650 | 4,685 | 391,400 |
| 2023/11/27 | 4,785 | 4,785 | 4,655 | 4,675 | 117,300 |
| 2023/11/24 | 4,720 | 4,760 | 4,675 | 4,730 | 154,700 |
| 2023/11/22 | 4,570 | 4,720 | 4,560 | 4,655 | 273,800 |
| 2023/11/21 | 4,440 | 4,570 | 4,390 | 4,550 | 326,600 |
| 2023/11/20 | 4,560 | 4,565 | 4,450 | 4,460 | 129,500 |
| 2023/11/17 | 4,480 | 4,565 | 4,455 | 4,565 | 104,900 |
| 2023/11/16 | 4,470 | 4,560 | 4,435 | 4,525 | 165,200 |
| 2023/11/15 | 4,430 | 4,485 | 4,395 | 4,460 | 130,300 |
| 2023/11/14 | 4,375 | 4,430 | 4,375 | 4,380 | 99,700 |
| 2023/11/13 | 4,400 | 4,400 | 4,285 | 4,345 | 127,400 |
| 2023/11/10 | 4,245 | 4,405 | 4,235 | 4,400 | 217,100 |
| 2023/11/09 | 4,150 | 4,305 | 4,145 | 4,290 | 169,800 |
| 2023/11/08 | 4,280 | 4,360 | 4,130 | 4,145 | 540,700 |
| 2023/11/07 | 4,565 | 4,600 | 4,530 | 4,560 | 170,500 |
| 2023/11/06 | 4,510 | 4,550 | 4,485 | 4,535 | 174,900 |
| 2023/11/02 | 4,535 | 4,535 | 4,425 | 4,440 | 120,300 |
| 2023/11/01 | 4,505 | 4,530 | 4,450 | 4,465 | 169,100 |
| 2023/10/31 | 4,405 | 4,430 | 4,335 | 4,415 | 123,400 |
| 2023/10/30 | 4,435 | 4,435 | 4,335 | 4,385 | 132,300 |
| 2023/10/27 | 4,460 | 4,530 | 4,460 | 4,505 | 97,000 |
| 2023/10/26 | 4,380 | 4,455 | 4,380 | 4,435 | 106,100 |
| 2023/10/25 | 4,450 | 4,470 | 4,375 | 4,380 | 141,000 |
| 2023/10/24 | 4,380 | 4,390 | 4,235 | 4,380 | 132,900 |
| 2023/10/23 | 4,370 | 4,415 | 4,350 | 4,365 | 83,900 |
| 2023/10/20 | 4,390 | 4,405 | 4,340 | 4,375 | 103,400 |
| 2023/10/19 | 4,420 | 4,445 | 4,375 | 4,375 | 163,600 |
| 2023/10/18 | 4,485 | 4,530 | 4,460 | 4,485 | 101,600 |
| 2023/10/17 | 4,500 | 4,540 | 4,440 | 4,485 | 110,200 |
| 2023/10/16 | 4,530 | 4,535 | 4,460 | 4,490 | 92,800 |
| 2023/10/13 | 4,625 | 4,630 | 4,555 | 4,565 | 69,800 |
| 2023/10/12 | 4,615 | 4,675 | 4,600 | 4,665 | 65,500 |
| 2023/10/11 | 4,685 | 4,695 | 4,615 | 4,615 | 69,700 |
| 2023/10/10 | 4,620 | 4,680 | 4,600 | 4,660 | 102,500 |
| 2023/10/06 | 4,570 | 4,630 | 4,560 | 4,585 | 95,500 |
| 2023/10/05 | 4,500 | 4,570 | 4,455 | 4,560 | 127,300 |
| 2023/10/04 | 4,575 | 4,585 | 4,435 | 4,435 | 230,300 |
| 2023/10/03 | 4,825 | 4,825 | 4,680 | 4,685 | 184,000 |
| 2023/10/02 | 4,880 | 4,905 | 4,840 | 4,840 | 111,900 |
| 2023/09/29 | 4,940 | 4,940 | 4,800 | 4,835 | 160,400 |
| 2023/09/28 | 4,900 | 5,000 | 4,880 | 4,945 | 127,800 |
| 2023/09/27 | 5,040 | 5,040 | 4,935 | 5,030 | 194,900 |
| 2023/09/26 | 5,020 | 5,070 | 5,000 | 5,050 | 67,600 |
| 2023/09/25 | 5,060 | 5,060 | 4,990 | 5,030 | 64,500 |
| 2023/09/22 | 4,960 | 5,050 | 4,920 | 5,030 | 104,600 |
| 2023/09/21 | 5,020 | 5,100 | 4,985 | 4,990 | 115,600 |
| 2023/09/20 | 5,150 | 5,160 | 5,040 | 5,040 | 124,200 |
| 2023/09/19 | 5,050 | 5,120 | 5,010 | 5,120 | 112,100 |
| 2023/09/15 | 5,040 | 5,100 | 5,030 | 5,050 | 166,200 |
| 2023/09/14 | 5,000 | 5,030 | 4,980 | 5,010 | 79,800 |
| 2023/09/13 | 4,980 | 5,010 | 4,945 | 4,980 | 100,900 |
| 2023/09/12 | 4,885 | 4,970 | 4,880 | 4,970 | 81,200 |
| 2023/09/11 | 4,890 | 4,895 | 4,835 | 4,850 | 93,800 |
| 2023/09/08 | 4,855 | 4,910 | 4,855 | 4,890 | 89,700 |
| 2023/09/07 | 5,000 | 5,060 | 4,925 | 4,925 | 108,900 |
| 2023/09/06 | 4,970 | 5,010 | 4,950 | 5,000 | 94,900 |
| 2023/09/05 | 4,940 | 4,960 | 4,895 | 4,960 | 133,800 |
| 2023/09/04 | 4,840 | 4,935 | 4,835 | 4,935 | 114,700 |
| 2023/09/01 | 4,750 | 4,815 | 4,730 | 4,815 | 126,500 |
| 2023/08/31 | 4,720 | 4,755 | 4,710 | 4,755 | 141,500 |
| 2023/08/30 | 4,715 | 4,740 | 4,690 | 4,705 | 244,600 |
| 2023/08/29 | 4,715 | 4,730 | 4,690 | 4,705 | 95,000 |
| 2023/08/28 | 4,720 | 4,755 | 4,705 | 4,705 | 113,300 |
| 2023/08/25 | 4,675 | 4,715 | 4,650 | 4,670 | 192,400 |
| 2023/08/24 | 4,785 | 4,785 | 4,705 | 4,705 | 137,600 |
| 2023/08/23 | 4,745 | 4,805 | 4,725 | 4,800 | 125,000 |
| 2023/08/22 | 4,765 | 4,810 | 4,760 | 4,810 | 119,100 |
| 2023/08/21 | 4,735 | 4,795 | 4,735 | 4,740 | 84,700 |
| 2023/08/18 | 4,765 | 4,775 | 4,710 | 4,725 | 118,800 |
| 2023/08/17 | 4,760 | 4,805 | 4,700 | 4,785 | 103,400 |
| 2023/08/16 | 4,760 | 4,795 | 4,730 | 4,765 | 116,900 |
| 2023/08/15 | 4,845 | 4,870 | 4,780 | 4,795 | 183,700 |
| 2023/08/14 | 4,915 | 4,925 | 4,800 | 4,830 | 201,100 |
| 2023/08/10 | 4,695 | 4,905 | 4,695 | 4,890 | 270,600 |
| 2023/08/09 | 4,805 | 4,840 | 4,680 | 4,695 | 489,000 |
| 2023/08/08 | 5,050 | 5,160 | 5,050 | 5,120 | 111,800 |
| 2023/08/07 | 5,050 | 5,090 | 4,995 | 5,080 | 113,900 |
| 2023/08/04 | 4,930 | 5,020 | 4,920 | 4,995 | 100,900 |
| 2023/08/03 | 5,060 | 5,060 | 4,960 | 4,970 | 153,600 |
| 2023/08/02 | 5,050 | 5,140 | 5,040 | 5,100 | 93,400 |
| 2023/08/01 | 5,030 | 5,080 | 5,000 | 5,070 | 93,800 |
| 2023/07/31 | 5,000 | 5,040 | 4,990 | 5,030 | 126,800 |
| 2023/07/28 | 4,945 | 4,965 | 4,835 | 4,905 | 222,000 |
| 2023/07/27 | 4,995 | 4,995 | 4,930 | 4,980 | 101,100 |
| 2023/07/26 | 5,040 | 5,040 | 4,955 | 4,990 | 120,800 |
| 2023/07/25 | 4,970 | 5,060 | 4,930 | 5,050 | 115,700 |
| 2023/07/24 | 5,000 | 5,050 | 4,970 | 4,980 | 73,000 |
| 2023/07/21 | 4,965 | 4,995 | 4,925 | 4,955 | 60,000 |
| 2023/07/20 | 5,020 | 5,030 | 4,935 | 4,940 | 93,700 |
| 2023/07/19 | 4,980 | 5,030 | 4,970 | 5,020 | 101,500 |
| 2023/07/18 | 4,815 | 4,950 | 4,815 | 4,950 | 110,700 |
| 2023/07/14 | 4,885 | 4,900 | 4,780 | 4,810 | 141,700 |
| 2023/07/13 | 4,885 | 4,900 | 4,810 | 4,890 | 79,600 |
| 2023/07/12 | 4,930 | 4,960 | 4,870 | 4,885 | 74,800 |
| 2023/07/11 | 4,970 | 5,000 | 4,915 | 4,930 | 87,100 |
| 2023/07/10 | 5,080 | 5,100 | 4,950 | 4,965 | 143,600 |
| 2023/07/07 | 5,170 | 5,170 | 5,030 | 5,070 | 126,400 |
| 2023/07/06 | 5,140 | 5,270 | 5,110 | 5,200 | 163,400 |
| 2023/07/05 | 5,190 | 5,190 | 5,110 | 5,140 | 90,400 |
| 2023/07/04 | 5,050 | 5,200 | 5,030 | 5,180 | 177,500 |
| 2023/07/03 | 5,020 | 5,120 | 5,010 | 5,010 | 132,300 |
| 2023/06/30 | 5,000 | 5,050 | 5,000 | 5,040 | 45,000 |
| 2023/06/29 | 5,070 | 5,120 | 5,020 | 5,040 | 94,800 |
| 2023/06/28 | 4,890 | 5,030 | 4,890 | 5,030 | 89,000 |
| 2023/06/27 | 4,970 | 4,970 | 4,800 | 4,850 | 129,900 |
| 2023/06/26 | 4,850 | 5,060 | 4,830 | 4,945 | 201,400 |
| 2023/06/23 | 4,875 | 4,890 | 4,705 | 4,840 | 188,600 |
| 2023/06/22 | 4,850 | 4,875 | 4,820 | 4,845 | 78,700 |
| 2023/06/21 | 4,675 | 4,830 | 4,660 | 4,820 | 79,000 |
| 2023/06/20 | 4,710 | 4,730 | 4,660 | 4,700 | 65,000 |
| 2023/06/19 | 4,800 | 4,800 | 4,695 | 4,715 | 71,700 |
| 2023/06/16 | 4,780 | 4,780 | 4,720 | 4,755 | 116,700 |
| 2023/06/15 | 4,795 | 4,815 | 4,750 | 4,780 | 73,500 |
| 2023/06/14 | 4,765 | 4,820 | 4,750 | 4,805 | 128,700 |
| 2023/06/13 | 4,610 | 4,750 | 4,610 | 4,695 | 113,200 |
| 2023/06/12 | 4,605 | 4,630 | 4,575 | 4,585 | 53,400 |
| 2023/06/09 | 4,470 | 4,580 | 4,465 | 4,570 | 117,600 |
| 2023/06/08 | 4,520 | 4,530 | 4,410 | 4,445 | 86,200 |
| 2023/06/07 | 4,540 | 4,565 | 4,475 | 4,475 | 119,800 |
| 2023/06/06 | 4,475 | 4,495 | 4,415 | 4,485 | 100,500 |
| 2023/06/05 | 4,500 | 4,530 | 4,485 | 4,525 | 85,600 |
| 2023/06/02 | 4,375 | 4,430 | 4,340 | 4,430 | 112,500 |
| 2023/06/01 | 4,400 | 4,440 | 4,360 | 4,360 | 111,000 |
| 2023/05/31 | 4,530 | 4,535 | 4,410 | 4,410 | 171,900 |
| 2023/05/30 | 4,605 | 4,630 | 4,555 | 4,585 | 58,500 |
| 2023/05/29 | 4,700 | 4,715 | 4,625 | 4,625 | 65,400 |
| 2023/05/26 | 4,690 | 4,690 | 4,605 | 4,620 | 97,500 |
| 2023/05/25 | 4,650 | 4,680 | 4,640 | 4,665 | 76,300 |
| 2023/05/24 | 4,655 | 4,735 | 4,630 | 4,650 | 87,700 |
| 2023/05/23 | 4,850 | 4,850 | 4,680 | 4,695 | 174,700 |
| 2023/05/22 | 4,625 | 4,775 | 4,615 | 4,770 | 152,000 |
| 2023/05/19 | 4,605 | 4,625 | 4,570 | 4,600 | 105,300 |
| 2023/05/18 | 4,595 | 4,615 | 4,540 | 4,610 | 100,400 |
| 2023/05/17 | 4,585 | 4,595 | 4,535 | 4,535 | 72,300 |
| 2023/05/16 | 4,610 | 4,610 | 4,505 | 4,595 | 105,000 |
| 2023/05/15 | 4,585 | 4,600 | 4,510 | 4,570 | 117,700 |
| 2023/05/12 | 4,350 | 4,590 | 4,340 | 4,575 | 348,700 |
| 2023/05/11 | 4,330 | 4,340 | 4,280 | 4,340 | 74,300 |
| 2023/05/10 | 4,330 | 4,340 | 4,300 | 4,340 | 79,900 |
| 2023/05/09 | 4,320 | 4,330 | 4,275 | 4,320 | 79,500 |
| 2023/05/08 | 4,295 | 4,330 | 4,295 | 4,320 | 77,100 |
| 2023/05/02 | 4,345 | 4,345 | 4,265 | 4,295 | 98,100 |
| 2023/05/01 | 4,385 | 4,400 | 4,315 | 4,345 | 87,700 |
| 2023/04/28 | 4,270 | 4,315 | 4,255 | 4,315 | 121,700 |
| 2023/04/27 | 4,120 | 4,235 | 4,115 | 4,220 | 117,900 |
| 2023/04/26 | 4,105 | 4,145 | 4,080 | 4,115 | 70,100 |
| 2023/04/25 | 4,175 | 4,185 | 4,120 | 4,130 | 50,500 |
| 2023/04/24 | 4,115 | 4,160 | 4,110 | 4,160 | 57,900 |
| 2023/04/21 | 4,125 | 4,125 | 4,090 | 4,110 | 55,900 |
| 2023/04/20 | 4,100 | 4,160 | 4,070 | 4,135 | 72,100 |
| 2023/04/19 | 4,110 | 4,120 | 4,080 | 4,105 | 57,000 |
| 2023/04/18 | 4,150 | 4,170 | 4,100 | 4,120 | 113,500 |
| 2023/04/17 | 4,090 | 4,145 | 4,070 | 4,135 | 76,300 |
| 2023/04/14 | 4,110 | 4,130 | 4,070 | 4,070 | 56,900 |
| 2023/04/13 | 4,115 | 4,115 | 4,060 | 4,095 | 68,700 |
| 2023/04/12 | 4,085 | 4,170 | 4,080 | 4,150 | 122,100 |
| 2023/04/11 | 4,075 | 4,080 | 4,020 | 4,045 | 45,800 |
| 2023/04/10 | 4,005 | 4,045 | 3,995 | 4,035 | 52,600 |
| 2023/04/07 | 3,910 | 3,980 | 3,910 | 3,960 | 67,900 |
| 2023/04/06 | 3,935 | 3,960 | 3,900 | 3,920 | 80,600 |
| 2023/04/05 | 4,050 | 4,060 | 3,990 | 3,990 | 79,900 |
| 2023/04/04 | 4,085 | 4,100 | 4,055 | 4,100 | 95,300 |
| 2023/04/03 | 4,075 | 4,090 | 4,040 | 4,070 | 95,900 |
| 2023/03/31 | 3,975 | 4,040 | 3,975 | 4,020 | 95,900 |
| 2023/03/30 | 3,915 | 3,975 | 3,915 | 3,970 | 75,500 |
| 2023/03/29 | 3,920 | 3,965 | 3,900 | 3,965 | 105,800 |
| 2023/03/28 | 3,905 | 3,950 | 3,880 | 3,915 | 107,000 |
| 2023/03/27 | 3,775 | 3,855 | 3,775 | 3,840 | 74,400 |
| 2023/03/24 | 3,770 | 3,785 | 3,750 | 3,765 | 53,700 |
| 2023/03/23 | 3,715 | 3,795 | 3,715 | 3,785 | 38,800 |
| 2023/03/22 | 3,760 | 3,775 | 3,720 | 3,760 | 74,300 |
| 2023/03/20 | 3,665 | 3,690 | 3,645 | 3,665 | 84,500 |
| 2023/03/17 | 3,800 | 3,805 | 3,720 | 3,725 | 103,000 |
| 2023/03/16 | 3,710 | 3,735 | 3,655 | 3,720 | 124,900 |
| 2023/03/15 | 3,800 | 3,840 | 3,780 | 3,840 | 82,300 |
| 2023/03/14 | 3,810 | 3,810 | 3,710 | 3,740 | 148,900 |
| 2023/03/13 | 3,970 | 3,985 | 3,880 | 3,905 | 104,100 |
| 2023/03/10 | 4,010 | 4,055 | 4,000 | 4,025 | 89,700 |
| 2023/03/09 | 4,100 | 4,110 | 4,040 | 4,075 | 104,700 |
| 2023/03/08 | 3,945 | 4,075 | 3,940 | 4,055 | 203,600 |
| 2023/03/07 | 3,900 | 3,940 | 3,880 | 3,935 | 118,600 |
| 2023/03/06 | 3,900 | 3,925 | 3,890 | 3,890 | 97,700 |
| 2023/03/03 | 3,855 | 3,880 | 3,850 | 3,865 | 94,800 |
| 2023/03/02 | 3,870 | 3,885 | 3,825 | 3,835 | 84,500 |
| 2023/03/01 | 3,750 | 3,865 | 3,750 | 3,865 | 124,300 |
| 2023/02/28 | 3,835 | 3,840 | 3,735 | 3,760 | 135,000 |
| 2023/02/27 | 3,765 | 3,815 | 3,760 | 3,805 | 75,100 |
| 2023/02/24 | 3,720 | 3,755 | 3,710 | 3,750 | 85,600 |
| 2023/02/22 | 3,665 | 3,695 | 3,645 | 3,685 | 80,800 |
| 2023/02/21 | 3,640 | 3,685 | 3,635 | 3,670 | 66,500 |
| 2023/02/20 | 3,660 | 3,680 | 3,635 | 3,635 | 44,200 |
| 2023/02/17 | 3,580 | 3,650 | 3,580 | 3,645 | 63,700 |
| 2023/02/16 | 3,550 | 3,600 | 3,540 | 3,600 | 96,400 |
| 2023/02/15 | 3,560 | 3,570 | 3,520 | 3,530 | 71,400 |
| 2023/02/14 | 3,550 | 3,555 | 3,515 | 3,535 | 53,600 |
| 2023/02/13 | 3,530 | 3,540 | 3,490 | 3,510 | 70,400 |
| 2023/02/10 | 3,525 | 3,560 | 3,485 | 3,545 | 95,700 |
| 2023/02/09 | 3,500 | 3,550 | 3,455 | 3,525 | 182,900 |
| 2023/02/08 | 3,625 | 3,650 | 3,570 | 3,595 | 107,800 |
| 2023/02/07 | 3,650 | 3,660 | 3,615 | 3,640 | 71,600 |
| 2023/02/06 | 3,655 | 3,660 | 3,625 | 3,650 | 47,800 |
| 2023/02/03 | 3,575 | 3,630 | 3,570 | 3,625 | 46,300 |
| 2023/02/02 | 3,675 | 3,675 | 3,585 | 3,590 | 57,100 |
| 2023/02/01 | 3,695 | 3,700 | 3,665 | 3,665 | 63,200 |
| 2023/01/31 | 3,670 | 3,690 | 3,660 | 3,670 | 74,100 |
| 2023/01/30 | 3,670 | 3,675 | 3,630 | 3,655 | 76,000 |
| 2023/01/27 | 3,640 | 3,670 | 3,620 | 3,665 | 53,800 |
| 2023/01/26 | 3,635 | 3,650 | 3,610 | 3,645 | 67,600 |
| 2023/01/25 | 3,615 | 3,635 | 3,605 | 3,615 | 52,200 |
| 2023/01/24 | 3,600 | 3,610 | 3,585 | 3,600 | 79,800 |
| 2023/01/23 | 3,575 | 3,590 | 3,545 | 3,560 | 65,300 |
| 2023/01/20 | 3,490 | 3,545 | 3,490 | 3,535 | 60,100 |
| 2023/01/19 | 3,540 | 3,555 | 3,485 | 3,490 | 60,700 |
| 2023/01/18 | 3,445 | 3,540 | 3,435 | 3,535 | 124,000 |
| 2023/01/17 | 3,320 | 3,420 | 3,320 | 3,410 | 45,400 |
| 2023/01/16 | 3,325 | 3,340 | 3,305 | 3,320 | 51,400 |
| 2023/01/13 | 3,410 | 3,420 | 3,355 | 3,360 | 64,800 |
| 2023/01/12 | 3,455 | 3,470 | 3,425 | 3,425 | 66,300 |
| 2023/01/11 | 3,450 | 3,480 | 3,440 | 3,460 | 55,000 |
| 2023/01/10 | 3,405 | 3,430 | 3,400 | 3,415 | 67,200 |
| 2023/01/06 | 3,340 | 3,385 | 3,330 | 3,375 | 105,800 |
| 2023/01/05 | 3,295 | 3,335 | 3,295 | 3,330 | 46,900 |
| 2023/01/04 | 3,320 | 3,340 | 3,290 | 3,290 | 71,900 |