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 |
---|---|---|---|---|---|
1998/12/30 | 160 | 163 | 153 | 160 | 142,000 |
1998/12/29 | 157 | 158 | 153 | 158 | 156,000 |
1998/12/28 | 161 | 163 | 156 | 156 | 229,000 |
1998/12/25 | 157 | 159 | 153 | 158 | 198,000 |
1998/12/24 | 155 | 157 | 153 | 154 | 129,000 |
1998/12/22 | 160 | 162 | 156 | 157 | 147,000 |
1998/12/21 | 160 | 160 | 156 | 156 | 96,000 |
1998/12/18 | 151 | 157 | 151 | 155 | 425,000 |
1998/12/17 | 150 | 153 | 150 | 150 | 180,000 |
1998/12/16 | 160 | 160 | 153 | 155 | 389,000 |
1998/12/15 | 163 | 164 | 161 | 162 | 75,000 |
1998/12/14 | 161 | 165 | 161 | 164 | 98,000 |
1998/12/11 | 168 | 169 | 166 | 166 | 193,000 |
1998/12/10 | 172 | 172 | 169 | 170 | 77,000 |
1998/12/09 | 172 | 172 | 166 | 172 | 241,000 |
1998/12/08 | 175 | 180 | 172 | 172 | 248,000 |
1998/12/07 | 173 | 176 | 173 | 174 | 27,000 |
1998/12/04 | 174 | 181 | 172 | 173 | 521,000 |
1998/12/03 | 175 | 176 | 173 | 174 | 245,000 |
1998/12/02 | 180 | 182 | 178 | 179 | 126,000 |
1998/12/01 | 174 | 185 | 174 | 180 | 287,000 |
1998/11/30 | 195 | 195 | 186 | 189 | 866,000 |
1998/11/27 | 185 | 193 | 183 | 190 | 1,687,000 |
1998/11/26 | 180 | 186 | 178 | 185 | 1,033,000 |
1998/11/25 | 175 | 181 | 172 | 177 | 799,000 |
1998/11/24 | 168 | 175 | 168 | 173 | 287,000 |
1998/11/20 | 165 | 167 | 160 | 164 | 541,000 |
1998/11/19 | 174 | 175 | 162 | 163 | 660,000 |
1998/11/18 | 174 | 180 | 170 | 172 | 1,792,000 |
1998/11/17 | 146 | 177 | 146 | 172 | 3,081,000 |
1998/11/16 | 149 | 150 | 144 | 145 | 308,000 |
1998/11/13 | 145 | 149 | 142 | 144 | 201,000 |
1998/11/12 | 141 | 150 | 139 | 142 | 300,000 |
1998/11/11 | 140 | 142 | 139 | 141 | 204,000 |
1998/11/10 | 143 | 143 | 138 | 139 | 166,000 |
1998/11/09 | 147 | 149 | 142 | 142 | 148,000 |
1998/11/06 | 149 | 150 | 145 | 146 | 91,000 |
1998/11/05 | 150 | 150 | 146 | 148 | 184,000 |
1998/11/04 | 148 | 150 | 146 | 148 | 225,000 |
1998/11/02 | 150 | 150 | 144 | 144 | 57,000 |
1998/10/30 | 144 | 148 | 140 | 140 | 176,000 |
1998/10/29 | 145 | 148 | 143 | 146 | 149,000 |
1998/10/28 | 152 | 160 | 145 | 145 | 268,000 |
1998/10/27 | 152 | 152 | 148 | 151 | 114,000 |
1998/10/26 | 151 | 155 | 150 | 151 | 130,000 |
1998/10/23 | 160 | 164 | 150 | 150 | 322,000 |
1998/10/22 | 165 | 166 | 150 | 154 | 580,000 |
1998/10/21 | 148 | 169 | 148 | 160 | 1,028,000 |
1998/10/20 | 145 | 148 | 143 | 148 | 173,000 |
1998/10/19 | 134 | 143 | 133 | 140 | 483,000 |
1998/10/16 | 128 | 130 | 124 | 130 | 610,000 |
1998/10/15 | 129 | 129 | 125 | 127 | 545,000 |
1998/10/14 | 130 | 130 | 123 | 128 | 631,000 |
1998/10/13 | 145 | 145 | 130 | 130 | 700,000 |
1998/10/12 | 150 | 150 | 140 | 142 | 382,000 |
1998/10/09 | 155 | 155 | 134 | 135 | 679,000 |
1998/10/08 | 164 | 164 | 155 | 155 | 257,000 |
1998/10/07 | 165 | 170 | 158 | 162 | 459,000 |
1998/10/06 | 164 | 165 | 160 | 164 | 98,000 |
1998/10/05 | 174 | 174 | 165 | 165 | 101,000 |
1998/10/02 | 170 | 170 | 167 | 168 | 140,000 |
1998/10/01 | 170 | 173 | 167 | 172 | 100,000 |
1998/09/30 | 171 | 180 | 171 | 173 | 239,000 |
1998/09/29 | 180 | 182 | 169 | 169 | 256,000 |
1998/09/28 | 190 | 195 | 180 | 181 | 286,000 |
1998/09/25 | 200 | 207 | 190 | 190 | 170,000 |
1998/09/24 | 227 | 227 | 196 | 200 | 271,000 |
1998/09/22 | 196 | 199 | 196 | 197 | 45,000 |
1998/09/21 | 200 | 200 | 195 | 195 | 85,000 |
1998/09/18 | 199 | 205 | 199 | 204 | 101,000 |
1998/09/17 | 206 | 215 | 201 | 201 | 77,000 |
1998/09/16 | 208 | 210 | 205 | 206 | 76,000 |
1998/09/14 | 211 | 220 | 206 | 216 | 112,000 |
1998/09/11 | 210 | 215 | 200 | 201 | 325,000 |
1998/09/10 | 221 | 226 | 215 | 220 | 127,000 |
1998/09/09 | 233 | 234 | 220 | 222 | 59,000 |
1998/09/08 | 221 | 228 | 220 | 224 | 148,000 |
1998/09/07 | 220 | 229 | 220 | 223 | 224,000 |
1998/09/04 | 226 | 230 | 221 | 226 | 127,000 |
1998/09/03 | 224 | 232 | 220 | 229 | 110,000 |
1998/09/02 | 231 | 240 | 226 | 226 | 110,000 |
1998/09/01 | 213 | 221 | 213 | 216 | 171,000 |
1998/08/31 | 229 | 240 | 213 | 213 | 195,000 |
1998/08/28 | 213 | 235 | 213 | 219 | 501,000 |
1998/08/27 | 225 | 230 | 220 | 228 | 119,000 |
1998/08/26 | 241 | 249 | 230 | 240 | 226,000 |
1998/08/25 | 237 | 244 | 219 | 240 | 746,000 |
1998/08/24 | 260 | 260 | 253 | 254 | 151,000 |
1998/08/21 | 266 | 270 | 262 | 270 | 29,000 |
1998/08/20 | 270 | 275 | 265 | 275 | 35,000 |
1998/08/19 | 270 | 275 | 270 | 275 | 75,000 |
1998/08/18 | 271 | 275 | 269 | 269 | 83,000 |
1998/08/17 | 263 | 274 | 261 | 273 | 169,000 |
1998/08/14 | 278 | 293 | 270 | 293 | 192,000 |
1998/08/13 | 268 | 276 | 260 | 273 | 80,000 |
1998/08/12 | 256 | 256 | 249 | 253 | 290,000 |
1998/08/11 | 263 | 265 | 251 | 251 | 270,000 |
1998/08/10 | 276 | 276 | 260 | 266 | 192,000 |
1998/08/07 | 282 | 289 | 279 | 281 | 130,000 |
1998/08/06 | 285 | 292 | 284 | 292 | 92,000 |
1998/08/05 | 280 | 291 | 280 | 290 | 98,000 |
1998/08/04 | 276 | 290 | 276 | 290 | 162,000 |
1998/08/03 | 283 | 290 | 274 | 275 | 213,000 |
1998/07/31 | 283 | 298 | 283 | 283 | 110,000 |
1998/07/30 | 285 | 290 | 280 | 283 | 268,000 |
1998/07/29 | 300 | 300 | 285 | 288 | 110,000 |
1998/07/28 | 289 | 304 | 284 | 300 | 224,000 |
1998/07/27 | 290 | 293 | 276 | 276 | 160,000 |
1998/07/24 | 293 | 293 | 287 | 290 | 263,000 |
1998/07/23 | 300 | 304 | 285 | 295 | 388,000 |
1998/07/22 | 303 | 313 | 303 | 304 | 253,000 |
1998/07/21 | 319 | 320 | 300 | 301 | 265,000 |
1998/07/17 | 326 | 328 | 313 | 315 | 218,000 |
1998/07/16 | 310 | 340 | 309 | 329 | 1,244,000 |
1998/07/15 | 310 | 311 | 306 | 309 | 141,000 |
1998/07/14 | 317 | 317 | 304 | 306 | 270,000 |
1998/07/13 | 296 | 318 | 296 | 317 | 552,000 |
1998/07/10 | 305 | 315 | 305 | 306 | 321,000 |
1998/07/09 | 318 | 318 | 305 | 305 | 176,000 |
1998/07/08 | 325 | 325 | 316 | 318 | 237,000 |
1998/07/07 | 348 | 348 | 321 | 324 | 334,000 |
1998/07/06 | 344 | 354 | 338 | 348 | 688,000 |
1998/07/03 | 333 | 347 | 331 | 339 | 1,741,000 |
1998/07/02 | 325 | 333 | 321 | 331 | 1,256,000 |
1998/07/01 | 318 | 318 | 310 | 316 | 551,000 |
1998/06/30 | 310 | 316 | 302 | 308 | 511,000 |
1998/06/29 | 288 | 304 | 288 | 301 | 745,000 |
1998/06/26 | 315 | 315 | 298 | 298 | 327,000 |
1998/06/25 | 313 | 316 | 306 | 310 | 813,000 |
1998/06/24 | 305 | 314 | 303 | 306 | 694,000 |
1998/06/23 | 292 | 305 | 292 | 305 | 279,000 |
1998/06/22 | 295 | 298 | 290 | 290 | 106,000 |
1998/06/19 | 290 | 297 | 280 | 297 | 185,000 |
1998/06/18 | 295 | 300 | 282 | 285 | 333,000 |
1998/06/17 | 300 | 301 | 285 | 286 | 157,000 |
1998/06/16 | 284 | 303 | 281 | 295 | 391,000 |
1998/06/15 | 280 | 283 | 279 | 281 | 91,000 |
1998/06/12 | 278 | 282 | 278 | 281 | 235,000 |
1998/06/11 | 278 | 286 | 273 | 282 | 309,000 |
1998/06/10 | 278 | 280 | 273 | 273 | 158,000 |
1998/06/09 | 277 | 280 | 273 | 278 | 294,000 |
1998/06/08 | 285 | 286 | 277 | 277 | 156,000 |
1998/06/05 | 294 | 294 | 288 | 290 | 88,000 |
1998/06/04 | 289 | 294 | 285 | 294 | 404,000 |
1998/06/03 | 295 | 300 | 285 | 289 | 179,000 |
1998/06/02 | 295 | 300 | 290 | 295 | 379,000 |
1998/06/01 | 320 | 320 | 300 | 305 | 331,000 |
1998/05/29 | 309 | 318 | 306 | 318 | 306,000 |
1998/05/28 | 314 | 319 | 305 | 313 | 290,000 |
1998/05/27 | 319 | 320 | 305 | 310 | 405,000 |
1998/05/26 | 320 | 327 | 315 | 319 | 1,115,000 |
1998/05/25 | 317 | 331 | 315 | 329 | 1,217,000 |
1998/05/22 | 301 | 325 | 301 | 312 | 2,473,000 |
1998/05/21 | 294 | 301 | 289 | 298 | 932,000 |
1998/05/20 | 286 | 292 | 285 | 289 | 402,000 |
1998/05/19 | 272 | 288 | 271 | 286 | 217,000 |
1998/05/18 | 279 | 280 | 270 | 273 | 103,000 |
1998/05/15 | 280 | 285 | 279 | 284 | 202,000 |
1998/05/14 | 284 | 287 | 280 | 283 | 397,000 |
1998/05/13 | 288 | 291 | 279 | 282 | 941,000 |
1998/05/12 | 276 | 290 | 273 | 290 | 820,000 |
1998/05/11 | 269 | 279 | 268 | 272 | 374,000 |
1998/05/08 | 265 | 268 | 261 | 267 | 381,000 |
1998/05/07 | 268 | 275 | 261 | 263 | 474,000 |
1998/05/06 | 279 | 283 | 265 | 275 | 370,000 |
1998/05/01 | 280 | 284 | 275 | 280 | 737,000 |
1998/04/30 | 275 | 280 | 266 | 275 | 1,438,000 |
1998/04/28 | 276 | 302 | 267 | 270 | 4,813,000 |
1998/04/27 | 277 | 283 | 265 | 271 | 623,000 |
1998/04/24 | 254 | 287 | 249 | 282 | 1,102,000 |
1998/04/23 | 234 | 253 | 232 | 244 | 310,000 |
1998/04/22 | 225 | 236 | 220 | 235 | 365,000 |
1998/04/21 | 229 | 230 | 225 | 225 | 220,000 |
1998/04/20 | 230 | 230 | 220 | 226 | 485,000 |
1998/04/17 | 228 | 228 | 220 | 222 | 246,000 |
1998/04/16 | 241 | 245 | 228 | 228 | 576,000 |
1998/04/15 | 249 | 249 | 241 | 241 | 21,000 |
1998/04/14 | 250 | 251 | 245 | 248 | 134,000 |
1998/04/13 | 245 | 253 | 245 | 245 | 36,000 |
1998/04/10 | 254 | 254 | 240 | 250 | 166,000 |
1998/04/09 | 257 | 257 | 241 | 249 | 87,000 |
1998/04/08 | 237 | 260 | 237 | 257 | 128,000 |
1998/04/07 | 245 | 250 | 230 | 237 | 48,000 |
1998/04/06 | 239 | 240 | 234 | 236 | 81,000 |
1998/04/03 | 209 | 224 | 209 | 214 | 133,000 |
1998/04/02 | 231 | 235 | 203 | 204 | 356,000 |
1998/04/01 | 274 | 274 | 228 | 230 | 335,000 |
1998/03/31 | 265 | 268 | 260 | 267 | 105,000 |
1998/03/30 | 277 | 283 | 273 | 273 | 118,000 |
1998/03/27 | 261 | 272 | 261 | 267 | 97,000 |
1998/03/26 | 257 | 262 | 255 | 258 | 437,000 |
1998/03/25 | 298 | 298 | 280 | 280 | 337,000 |
1998/03/24 | 281 | 282 | 276 | 278 | 126,000 |
1998/03/23 | 280 | 281 | 277 | 280 | 93,000 |
1998/03/20 | 277 | 280 | 270 | 274 | 146,000 |
1998/03/19 | 265 | 280 | 265 | 277 | 284,000 |
1998/03/18 | 275 | 279 | 263 | 268 | 101,000 |
1998/03/17 | 271 | 275 | 270 | 274 | 68,000 |
1998/03/16 | 272 | 272 | 267 | 271 | 199,000 |
1998/03/13 | 270 | 285 | 270 | 282 | 154,000 |
1998/03/12 | 271 | 273 | 271 | 271 | 159,000 |
1998/03/11 | 271 | 273 | 271 | 271 | 240,000 |
1998/03/10 | 280 | 283 | 269 | 271 | 437,000 |
1998/03/09 | 277 | 282 | 276 | 276 | 305,000 |
1998/03/06 | 282 | 287 | 276 | 276 | 110,000 |
1998/03/05 | 284 | 287 | 280 | 281 | 192,000 |
1998/03/04 | 299 | 299 | 290 | 290 | 37,000 |
1998/03/03 | 305 | 305 | 286 | 300 | 200,000 |
1998/03/02 | 294 | 305 | 294 | 300 | 78,000 |
1998/02/27 | 299 | 299 | 290 | 299 | 69,000 |
1998/02/26 | 280 | 288 | 279 | 280 | 80,000 |
1998/02/25 | 280 | 280 | 270 | 280 | 118,000 |
1998/02/24 | 285 | 286 | 271 | 278 | 83,000 |
1998/02/23 | 281 | 284 | 280 | 280 | 55,000 |
1998/02/20 | 283 | 300 | 282 | 282 | 181,000 |
1998/02/19 | 285 | 287 | 282 | 284 | 148,000 |
1998/02/18 | 286 | 290 | 285 | 288 | 134,000 |
1998/02/17 | 300 | 300 | 285 | 285 | 324,000 |
1998/02/16 | 306 | 307 | 295 | 301 | 340,000 |
1998/02/13 | 307 | 308 | 302 | 306 | 279,000 |
1998/02/12 | 293 | 307 | 293 | 305 | 612,000 |
1998/02/10 | 286 | 298 | 285 | 291 | 894,000 |
1998/02/09 | 284 | 290 | 283 | 286 | 399,000 |
1998/02/06 | 295 | 295 | 281 | 281 | 260,000 |
1998/02/05 | 280 | 295 | 275 | 295 | 298,000 |
1998/02/04 | 286 | 286 | 279 | 280 | 164,000 |
1998/02/03 | 285 | 285 | 276 | 276 | 343,000 |
1998/02/02 | 280 | 282 | 275 | 280 | 159,000 |
1998/01/30 | 285 | 286 | 277 | 282 | 382,000 |
1998/01/29 | 297 | 297 | 286 | 290 | 190,000 |
1998/01/28 | 286 | 292 | 284 | 292 | 362,000 |
1998/01/27 | 275 | 285 | 271 | 281 | 317,000 |
1998/01/26 | 263 | 271 | 263 | 267 | 327,000 |
1998/01/23 | 257 | 259 | 250 | 252 | 268,000 |
1998/01/22 | 246 | 247 | 240 | 247 | 154,000 |
1998/01/21 | 243 | 247 | 235 | 247 | 247,000 |
1998/01/20 | 218 | 223 | 216 | 223 | 265,000 |
1998/01/19 | 220 | 221 | 215 | 218 | 184,000 |
1998/01/16 | 205 | 220 | 203 | 219 | 167,000 |
1998/01/14 | 215 | 220 | 199 | 200 | 360,000 |
1998/01/13 | 219 | 220 | 216 | 220 | 45,000 |
1998/01/12 | 217 | 218 | 207 | 215 | 22,000 |
1998/01/09 | 220 | 220 | 219 | 220 | 79,000 |
1998/01/08 | 225 | 229 | 219 | 220 | 45,000 |
1998/01/07 | 225 | 227 | 215 | 225 | 88,000 |
1998/01/06 | 220 | 227 | 207 | 227 | 148,000 |
1998/01/05 | 220 | 225 | 218 | 222 | 18,000 |