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 |
|---|---|---|---|---|---|
| 1995/12/29 | 544 | 544 | 517 | 517 | 451,000 |
| 1995/12/28 | 520 | 551 | 517 | 545 | 2,128,000 |
| 1995/12/27 | 501 | 524 | 501 | 522 | 996,000 |
| 1995/12/26 | 493 | 505 | 493 | 505 | 259,000 |
| 1995/12/25 | 500 | 500 | 492 | 498 | 196,000 |
| 1995/12/22 | 495 | 496 | 488 | 495 | 186,000 |
| 1995/12/21 | 485 | 492 | 482 | 488 | 313,000 |
| 1995/12/20 | 489 | 489 | 482 | 482 | 187,000 |
| 1995/12/19 | 490 | 493 | 486 | 491 | 185,000 |
| 1995/12/18 | 490 | 498 | 487 | 490 | 200,000 |
| 1995/12/15 | 503 | 503 | 484 | 485 | 276,000 |
| 1995/12/14 | 492 | 505 | 484 | 503 | 853,000 |
| 1995/12/13 | 485 | 495 | 485 | 490 | 416,000 |
| 1995/12/12 | 475 | 483 | 474 | 481 | 282,000 |
| 1995/12/11 | 475 | 482 | 473 | 475 | 112,000 |
| 1995/12/08 | 483 | 484 | 470 | 474 | 349,000 |
| 1995/12/07 | 485 | 489 | 480 | 484 | 275,000 |
| 1995/12/06 | 476 | 488 | 476 | 488 | 730,000 |
| 1995/12/05 | 471 | 480 | 466 | 480 | 327,000 |
| 1995/12/04 | 478 | 485 | 473 | 476 | 414,000 |
| 1995/12/01 | 475 | 479 | 470 | 478 | 252,000 |
| 1995/11/30 | 466 | 474 | 466 | 466 | 55,000 |
| 1995/11/29 | 464 | 470 | 463 | 464 | 125,000 |
| 1995/11/28 | 473 | 478 | 463 | 463 | 453,000 |
| 1995/11/27 | 459 | 480 | 459 | 478 | 172,000 |
| 1995/11/24 | 465 | 465 | 454 | 454 | 263,000 |
| 1995/11/22 | 456 | 468 | 456 | 460 | 196,000 |
| 1995/11/21 | 460 | 465 | 455 | 455 | 132,000 |
| 1995/11/20 | 468 | 470 | 453 | 455 | 150,000 |
| 1995/11/17 | 453 | 465 | 453 | 465 | 212,000 |
| 1995/11/16 | 456 | 460 | 453 | 460 | 150,000 |
| 1995/11/15 | 453 | 457 | 453 | 456 | 106,000 |
| 1995/11/14 | 456 | 458 | 456 | 456 | 69,000 |
| 1995/11/13 | 454 | 456 | 453 | 453 | 72,000 |
| 1995/11/10 | 460 | 460 | 454 | 454 | 137,000 |
| 1995/11/09 | 459 | 465 | 455 | 460 | 218,000 |
| 1995/11/08 | 473 | 473 | 453 | 460 | 126,000 |
| 1995/11/07 | 480 | 480 | 470 | 470 | 137,000 |
| 1995/11/06 | 482 | 483 | 471 | 473 | 56,000 |
| 1995/11/02 | 479 | 483 | 479 | 483 | 353,000 |
| 1995/11/01 | 477 | 484 | 477 | 483 | 157,000 |
| 1995/10/31 | 478 | 479 | 474 | 477 | 249,000 |
| 1995/10/30 | 470 | 476 | 470 | 476 | 296,000 |
| 1995/10/27 | 472 | 472 | 456 | 456 | 187,000 |
| 1995/10/26 | 480 | 480 | 476 | 478 | 185,000 |
| 1995/10/25 | 481 | 492 | 481 | 485 | 295,000 |
| 1995/10/24 | 475 | 483 | 475 | 481 | 194,000 |
| 1995/10/23 | 478 | 482 | 475 | 475 | 293,000 |
| 1995/10/20 | 478 | 481 | 478 | 478 | 230,000 |
| 1995/10/19 | 478 | 480 | 478 | 478 | 82,000 |
| 1995/10/18 | 482 | 482 | 476 | 478 | 241,000 |
| 1995/10/17 | 477 | 483 | 476 | 482 | 587,000 |
| 1995/10/16 | 475 | 480 | 474 | 476 | 451,000 |
| 1995/10/13 | 469 | 474 | 466 | 474 | 146,000 |
| 1995/10/12 | 470 | 470 | 460 | 469 | 489,000 |
| 1995/10/11 | 460 | 470 | 457 | 470 | 301,000 |
| 1995/10/09 | 465 | 465 | 455 | 456 | 269,000 |
| 1995/10/06 | 470 | 470 | 450 | 460 | 1,410,000 |
| 1995/10/05 | 483 | 483 | 475 | 475 | 82,000 |
| 1995/10/04 | 490 | 490 | 479 | 488 | 284,000 |
| 1995/10/03 | 482 | 490 | 475 | 490 | 603,000 |
| 1995/10/02 | 470 | 483 | 470 | 483 | 239,000 |
| 1995/09/29 | 456 | 469 | 452 | 465 | 140,000 |
| 1995/09/28 | 457 | 460 | 451 | 451 | 293,000 |
| 1995/09/27 | 458 | 462 | 455 | 459 | 217,000 |
| 1995/09/26 | 460 | 462 | 460 | 462 | 32,000 |
| 1995/09/25 | 482 | 485 | 453 | 458 | 118,000 |
| 1995/09/22 | 480 | 480 | 466 | 472 | 180,000 |
| 1995/09/21 | 488 | 490 | 484 | 490 | 359,000 |
| 1995/09/20 | 495 | 497 | 482 | 483 | 455,000 |
| 1995/09/19 | 485 | 494 | 480 | 494 | 203,000 |
| 1995/09/18 | 491 | 495 | 486 | 490 | 457,000 |
| 1995/09/14 | 490 | 490 | 483 | 486 | 535,000 |
| 1995/09/13 | 492 | 492 | 487 | 490 | 295,000 |
| 1995/09/12 | 493 | 497 | 490 | 495 | 634,000 |
| 1995/09/11 | 489 | 495 | 485 | 493 | 610,000 |
| 1995/09/08 | 488 | 490 | 480 | 489 | 925,000 |
| 1995/09/07 | 480 | 484 | 477 | 483 | 404,000 |
| 1995/09/06 | 470 | 480 | 470 | 476 | 491,000 |
| 1995/09/05 | 445 | 465 | 444 | 465 | 394,000 |
| 1995/09/04 | 460 | 460 | 450 | 450 | 212,000 |
| 1995/09/01 | 479 | 480 | 460 | 460 | 352,000 |
| 1995/08/31 | 480 | 484 | 473 | 475 | 309,000 |
| 1995/08/30 | 477 | 484 | 475 | 480 | 704,000 |
| 1995/08/29 | 461 | 469 | 460 | 469 | 289,000 |
| 1995/08/28 | 458 | 461 | 451 | 457 | 337,000 |
| 1995/08/25 | 461 | 465 | 455 | 459 | 451,000 |
| 1995/08/24 | 461 | 464 | 454 | 456 | 215,000 |
| 1995/08/23 | 475 | 478 | 465 | 466 | 161,000 |
| 1995/08/22 | 480 | 480 | 474 | 478 | 208,000 |
| 1995/08/21 | 481 | 489 | 476 | 480 | 237,000 |
| 1995/08/18 | 491 | 491 | 476 | 476 | 1,461,000 |
| 1995/08/17 | 486 | 497 | 481 | 489 | 1,132,000 |
| 1995/08/16 | 480 | 492 | 475 | 486 | 1,424,000 |
| 1995/08/15 | 446 | 465 | 445 | 460 | 882,000 |
| 1995/08/14 | 435 | 447 | 435 | 445 | 192,000 |
| 1995/08/11 | 429 | 440 | 429 | 430 | 281,000 |
| 1995/08/10 | 437 | 445 | 425 | 429 | 348,000 |
| 1995/08/09 | 430 | 443 | 428 | 433 | 642,000 |
| 1995/08/08 | 435 | 436 | 426 | 430 | 153,000 |
| 1995/08/07 | 445 | 445 | 435 | 435 | 148,000 |
| 1995/08/04 | 439 | 450 | 438 | 445 | 660,000 |
| 1995/08/03 | 440 | 443 | 425 | 439 | 666,000 |
| 1995/08/02 | 416 | 434 | 416 | 432 | 365,000 |
| 1995/08/01 | 420 | 425 | 405 | 414 | 777,000 |
| 1995/07/31 | 433 | 433 | 425 | 430 | 214,000 |
| 1995/07/28 | 438 | 438 | 428 | 429 | 210,000 |
| 1995/07/27 | 428 | 435 | 427 | 433 | 138,000 |
| 1995/07/26 | 428 | 430 | 427 | 428 | 82,000 |
| 1995/07/25 | 432 | 434 | 426 | 433 | 263,000 |
| 1995/07/24 | 443 | 443 | 432 | 432 | 85,000 |
| 1995/07/21 | 445 | 445 | 442 | 445 | 193,000 |
| 1995/07/20 | 446 | 446 | 430 | 440 | 239,000 |
| 1995/07/19 | 441 | 451 | 439 | 448 | 141,000 |
| 1995/07/18 | 457 | 457 | 445 | 451 | 205,000 |
| 1995/07/17 | 462 | 465 | 451 | 457 | 274,000 |
| 1995/07/14 | 475 | 475 | 457 | 457 | 254,000 |
| 1995/07/13 | 455 | 480 | 455 | 479 | 581,000 |
| 1995/07/12 | 441 | 455 | 441 | 455 | 217,000 |
| 1995/07/11 | 441 | 450 | 441 | 445 | 148,000 |
| 1995/07/10 | 457 | 457 | 440 | 441 | 491,000 |
| 1995/07/07 | 420 | 444 | 420 | 425 | 424,000 |
| 1995/07/06 | 406 | 419 | 406 | 419 | 112,000 |
| 1995/07/05 | 415 | 415 | 401 | 401 | 55,000 |
| 1995/07/04 | 407 | 410 | 402 | 410 | 184,000 |
| 1995/07/03 | 421 | 421 | 400 | 402 | 311,000 |
| 1995/06/30 | 419 | 419 | 406 | 416 | 236,000 |
| 1995/06/29 | 415 | 424 | 404 | 404 | 301,000 |
| 1995/06/28 | 398 | 405 | 396 | 404 | 274,000 |
| 1995/06/27 | 405 | 405 | 398 | 398 | 609,000 |
| 1995/06/26 | 430 | 430 | 414 | 414 | 205,000 |
| 1995/06/23 | 439 | 439 | 421 | 430 | 126,000 |
| 1995/06/22 | 443 | 443 | 438 | 439 | 132,000 |
| 1995/06/21 | 429 | 443 | 429 | 443 | 178,000 |
| 1995/06/20 | 420 | 429 | 420 | 429 | 178,000 |
| 1995/06/19 | 411 | 420 | 408 | 420 | 112,000 |
| 1995/06/16 | 410 | 412 | 407 | 407 | 268,000 |
| 1995/06/15 | 399 | 407 | 398 | 407 | 238,000 |
| 1995/06/14 | 402 | 405 | 393 | 400 | 269,000 |
| 1995/06/13 | 411 | 412 | 390 | 403 | 416,000 |
| 1995/06/12 | 430 | 430 | 410 | 411 | 143,000 |
| 1995/06/09 | 441 | 445 | 440 | 440 | 240,000 |
| 1995/06/08 | 450 | 450 | 444 | 444 | 111,000 |
| 1995/06/07 | 445 | 455 | 445 | 455 | 161,000 |
| 1995/06/06 | 445 | 447 | 444 | 445 | 130,000 |
| 1995/06/05 | 443 | 450 | 436 | 445 | 231,000 |
| 1995/06/02 | 446 | 453 | 438 | 438 | 218,000 |
| 1995/06/01 | 448 | 448 | 437 | 441 | 487,000 |
| 1995/05/31 | 443 | 455 | 440 | 449 | 237,000 |
| 1995/05/30 | 432 | 445 | 431 | 443 | 343,000 |
| 1995/05/29 | 440 | 442 | 431 | 431 | 216,000 |
| 1995/05/26 | 442 | 444 | 437 | 438 | 322,000 |
| 1995/05/25 | 450 | 450 | 443 | 444 | 449,000 |
| 1995/05/24 | 456 | 456 | 450 | 450 | 250,000 |
| 1995/05/23 | 448 | 455 | 448 | 454 | 194,000 |
| 1995/05/22 | 450 | 453 | 448 | 448 | 246,000 |
| 1995/05/19 | 450 | 472 | 450 | 460 | 611,000 |
| 1995/05/18 | 460 | 460 | 450 | 450 | 175,000 |
| 1995/05/17 | 457 | 464 | 455 | 464 | 231,000 |
| 1995/05/16 | 463 | 465 | 455 | 457 | 144,000 |
| 1995/05/15 | 466 | 467 | 457 | 462 | 168,000 |
| 1995/05/12 | 471 | 480 | 469 | 475 | 282,000 |
| 1995/05/11 | 488 | 488 | 469 | 470 | 213,000 |
| 1995/05/10 | 496 | 496 | 481 | 483 | 185,000 |
| 1995/05/09 | 514 | 520 | 495 | 495 | 188,000 |
| 1995/05/08 | 520 | 525 | 509 | 509 | 519,000 |
| 1995/05/02 | 518 | 520 | 510 | 520 | 71,000 |
| 1995/05/01 | 518 | 523 | 516 | 518 | 68,000 |
| 1995/04/28 | 529 | 529 | 522 | 523 | 103,000 |
| 1995/04/27 | 527 | 528 | 521 | 521 | 141,000 |
| 1995/04/26 | 507 | 517 | 507 | 517 | 69,000 |
| 1995/04/25 | 525 | 529 | 507 | 507 | 174,000 |
| 1995/04/24 | 524 | 526 | 520 | 520 | 76,000 |
| 1995/04/21 | 520 | 525 | 516 | 518 | 200,000 |
| 1995/04/20 | 510 | 520 | 510 | 520 | 186,000 |
| 1995/04/19 | 512 | 512 | 500 | 510 | 235,000 |
| 1995/04/18 | 506 | 516 | 506 | 515 | 75,000 |
| 1995/04/17 | 505 | 506 | 500 | 505 | 213,000 |
| 1995/04/14 | 514 | 514 | 500 | 500 | 68,000 |
| 1995/04/13 | 510 | 521 | 510 | 514 | 103,000 |
| 1995/04/12 | 503 | 516 | 503 | 513 | 71,000 |
| 1995/04/11 | 506 | 509 | 501 | 503 | 122,000 |
| 1995/04/10 | 494 | 505 | 494 | 505 | 210,000 |
| 1995/04/07 | 490 | 497 | 490 | 497 | 121,000 |
| 1995/04/06 | 498 | 498 | 492 | 495 | 30,000 |
| 1995/04/05 | 495 | 500 | 490 | 500 | 119,000 |
| 1995/04/04 | 485 | 500 | 480 | 490 | 287,000 |
| 1995/04/03 | 495 | 495 | 470 | 480 | 223,000 |
| 1995/03/31 | 522 | 542 | 490 | 490 | 375,000 |
| 1995/03/30 | 510 | 520 | 505 | 517 | 129,000 |
| 1995/03/29 | 520 | 520 | 506 | 520 | 174,000 |
| 1995/03/28 | 520 | 525 | 510 | 525 | 402,000 |
| 1995/03/27 | 465 | 479 | 465 | 479 | 268,000 |
| 1995/03/24 | 474 | 474 | 448 | 460 | 694,000 |
| 1995/03/23 | 485 | 485 | 471 | 475 | 310,000 |
| 1995/03/22 | 507 | 515 | 490 | 490 | 230,000 |
| 1995/03/20 | 506 | 515 | 500 | 515 | 108,000 |
| 1995/03/17 | 516 | 520 | 511 | 511 | 197,000 |
| 1995/03/16 | 529 | 529 | 513 | 516 | 108,000 |
| 1995/03/15 | 511 | 532 | 511 | 532 | 195,000 |
| 1995/03/14 | 537 | 537 | 525 | 529 | 179,000 |
| 1995/03/13 | 535 | 537 | 529 | 537 | 447,000 |
| 1995/03/10 | 537 | 544 | 533 | 535 | 302,000 |
| 1995/03/09 | 537 | 537 | 533 | 533 | 298,000 |
| 1995/03/08 | 537 | 537 | 533 | 533 | 280,000 |
| 1995/03/07 | 547 | 554 | 542 | 542 | 137,000 |
| 1995/03/06 | 550 | 558 | 545 | 553 | 158,000 |
| 1995/03/03 | 542 | 552 | 540 | 550 | 225,000 |
| 1995/03/02 | 541 | 550 | 539 | 547 | 177,000 |
| 1995/03/01 | 531 | 535 | 521 | 527 | 269,000 |
| 1995/02/28 | 535 | 545 | 530 | 535 | 324,000 |
| 1995/02/27 | 515 | 525 | 506 | 525 | 383,000 |
| 1995/02/24 | 562 | 565 | 551 | 555 | 236,000 |
| 1995/02/23 | 570 | 571 | 555 | 564 | 454,000 |
| 1995/02/22 | 576 | 579 | 572 | 572 | 264,000 |
| 1995/02/21 | 576 | 582 | 572 | 572 | 340,000 |
| 1995/02/20 | 580 | 590 | 576 | 576 | 305,000 |
| 1995/02/17 | 576 | 599 | 570 | 595 | 513,000 |
| 1995/02/16 | 580 | 586 | 577 | 585 | 490,000 |
| 1995/02/15 | 592 | 592 | 575 | 580 | 980,000 |
| 1995/02/14 | 607 | 607 | 590 | 595 | 439,000 |
| 1995/02/13 | 619 | 625 | 611 | 611 | 214,000 |
| 1995/02/10 | 610 | 625 | 605 | 625 | 470,000 |
| 1995/02/09 | 625 | 626 | 610 | 619 | 472,000 |
| 1995/02/08 | 647 | 650 | 616 | 629 | 553,000 |
| 1995/02/07 | 655 | 659 | 646 | 650 | 788,000 |
| 1995/02/06 | 638 | 645 | 633 | 645 | 2,476,000 |
| 1995/02/03 | 642 | 648 | 625 | 631 | 907,000 |
| 1995/02/02 | 660 | 681 | 642 | 645 | 3,442,000 |
| 1995/02/01 | 640 | 692 | 640 | 650 | 6,388,000 |
| 1995/01/31 | 600 | 616 | 595 | 600 | 1,270,000 |
| 1995/01/30 | 591 | 602 | 591 | 594 | 832,000 |
| 1995/01/27 | 590 | 602 | 585 | 590 | 362,000 |
| 1995/01/26 | 595 | 610 | 590 | 595 | 297,000 |
| 1995/01/25 | 589 | 628 | 589 | 595 | 317,000 |
| 1995/01/24 | 578 | 600 | 578 | 579 | 439,000 |
| 1995/01/23 | 599 | 599 | 575 | 578 | 443,000 |
| 1995/01/20 | 599 | 607 | 599 | 603 | 353,000 |
| 1995/01/19 | 625 | 626 | 619 | 619 | 279,000 |
| 1995/01/18 | 630 | 632 | 627 | 628 | 413,000 |
| 1995/01/17 | 627 | 636 | 627 | 630 | 140,000 |
| 1995/01/13 | 640 | 641 | 635 | 637 | 195,000 |
| 1995/01/12 | 650 | 650 | 641 | 646 | 250,000 |
| 1995/01/11 | 658 | 658 | 647 | 650 | 149,000 |
| 1995/01/10 | 650 | 655 | 646 | 655 | 177,000 |
| 1995/01/09 | 648 | 659 | 648 | 651 | 114,000 |
| 1995/01/06 | 662 | 663 | 656 | 656 | 283,000 |
| 1995/01/05 | 665 | 667 | 659 | 662 | 472,000 |
| 1995/01/04 | 665 | 665 | 657 | 657 | 286,000 |