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 |
|---|---|---|---|---|---|
| 1983/12/28 | 289 | 289 | 286 | 286 | 60,000 |
| 1983/12/27 | 288 | 290 | 288 | 290 | 119,000 |
| 1983/12/26 | 290 | 290 | 288 | 288 | 102,000 |
| 1983/12/24 | 287 | 288 | 287 | 288 | 75,000 |
| 1983/12/23 | 285 | 288 | 284 | 285 | 108,000 |
| 1983/12/22 | 282 | 285 | 280 | 282 | 49,000 |
| 1983/12/21 | 280 | 282 | 277 | 282 | 45,000 |
| 1983/12/20 | 274 | 280 | 273 | 275 | 26,000 |
| 1983/12/19 | 273 | 273 | 273 | 273 | 30,000 |
| 1983/12/17 | 285 | 286 | 280 | 282 | 43,000 |
| 1983/12/16 | 282 | 285 | 281 | 285 | 37,000 |
| 1983/12/15 | 280 | 286 | 280 | 286 | 45,000 |
| 1983/12/14 | 280 | 282 | 280 | 280 | 59,000 |
| 1983/12/13 | 284 | 284 | 281 | 281 | 14,000 |
| 1983/12/12 | 280 | 285 | 280 | 285 | 53,000 |
| 1983/12/08 | 285 | 285 | 281 | 281 | 12,000 |
| 1983/12/07 | 288 | 288 | 280 | 280 | 66,000 |
| 1983/12/06 | 289 | 289 | 288 | 288 | 40,000 |
| 1983/12/05 | 287 | 290 | 286 | 288 | 75,000 |
| 1983/12/03 | 287 | 290 | 287 | 290 | 54,000 |
| 1983/12/02 | 290 | 290 | 286 | 288 | 254,000 |
| 1983/12/01 | 288 | 289 | 285 | 289 | 149,000 |
| 1983/11/30 | 280 | 288 | 280 | 288 | 71,000 |
| 1983/11/29 | 285 | 287 | 285 | 285 | 91,000 |
| 1983/11/28 | 293 | 294 | 286 | 288 | 157,000 |
| 1983/11/26 | 280 | 284 | 278 | 284 | 56,000 |
| 1983/11/25 | 277 | 280 | 277 | 278 | 29,000 |
| 1983/11/24 | 278 | 278 | 276 | 276 | 46,000 |
| 1983/11/22 | 278 | 279 | 274 | 279 | 396,000 |
| 1983/11/21 | 279 | 280 | 276 | 276 | 49,000 |
| 1983/11/19 | 277 | 282 | 275 | 276 | 96,000 |
| 1983/11/18 | 279 | 279 | 275 | 275 | 73,000 |
| 1983/11/17 | 277 | 277 | 275 | 275 | 44,000 |
| 1983/11/16 | 280 | 282 | 275 | 275 | 66,000 |
| 1983/11/15 | 280 | 284 | 279 | 284 | 25,000 |
| 1983/11/14 | 275 | 280 | 275 | 276 | 26,000 |
| 1983/11/11 | 275 | 276 | 275 | 275 | 59,000 |
| 1983/11/10 | 275 | 276 | 275 | 276 | 33,000 |
| 1983/11/09 | 275 | 276 | 275 | 275 | 65,000 |
| 1983/11/08 | 280 | 281 | 275 | 276 | 58,000 |
| 1983/11/07 | 275 | 275 | 275 | 275 | 14,000 |
| 1983/11/05 | 275 | 275 | 275 | 275 | 33,000 |
| 1983/11/04 | 280 | 280 | 275 | 276 | 47,000 |
| 1983/11/02 | 282 | 284 | 279 | 279 | 59,000 |
| 1983/11/01 | 285 | 289 | 282 | 282 | 116,000 |
| 1983/10/31 | 282 | 286 | 282 | 282 | 58,000 |
| 1983/10/29 | 283 | 285 | 281 | 281 | 129,000 |
| 1983/10/28 | 294 | 294 | 284 | 284 | 583,000 |
| 1983/10/27 | 277 | 293 | 277 | 292 | 688,000 |
| 1983/10/26 | 279 | 279 | 277 | 277 | 75,000 |
| 1983/10/25 | 280 | 283 | 279 | 279 | 246,000 |
| 1983/10/24 | 275 | 279 | 275 | 279 | 115,000 |
| 1983/10/22 | 279 | 279 | 275 | 276 | 59,000 |
| 1983/10/21 | 279 | 280 | 271 | 275 | 110,000 |
| 1983/10/20 | 268 | 276 | 268 | 276 | 102,000 |
| 1983/10/19 | 270 | 271 | 270 | 270 | 34,000 |
| 1983/10/18 | 270 | 272 | 269 | 272 | 42,000 |
| 1983/10/17 | 268 | 269 | 268 | 268 | 33,000 |
| 1983/10/15 | 270 | 271 | 268 | 268 | 71,000 |
| 1983/10/14 | 273 | 273 | 270 | 270 | 77,000 |
| 1983/10/13 | 275 | 275 | 273 | 273 | 53,000 |
| 1983/10/12 | 271 | 275 | 271 | 275 | 81,000 |
| 1983/10/11 | 274 | 275 | 272 | 273 | 67,000 |
| 1983/10/07 | 274 | 278 | 271 | 275 | 23,000 |
| 1983/10/06 | 270 | 272 | 270 | 271 | 70,000 |
| 1983/10/05 | 269 | 269 | 269 | 269 | 49,000 |
| 1983/10/04 | 266 | 269 | 266 | 268 | 88,000 |
| 1983/10/03 | 266 | 268 | 266 | 267 | 28,000 |
| 1983/10/01 | 266 | 269 | 266 | 269 | 28,000 |
| 1983/09/30 | 265 | 270 | 265 | 265 | 46,000 |
| 1983/09/29 | 272 | 272 | 265 | 265 | 71,000 |
| 1983/09/28 | 263 | 267 | 263 | 267 | 48,000 |
| 1983/09/27 | 271 | 271 | 265 | 268 | 40,000 |
| 1983/09/26 | 268 | 274 | 268 | 274 | 54,000 |
| 1983/09/24 | 265 | 268 | 265 | 268 | 53,000 |
| 1983/09/22 | 264 | 266 | 264 | 265 | 75,000 |
| 1983/09/21 | 263 | 264 | 263 | 264 | 20,000 |
| 1983/09/20 | 261 | 265 | 261 | 262 | 27,000 |
| 1983/09/19 | 268 | 268 | 260 | 260 | 49,000 |
| 1983/09/17 | 260 | 264 | 260 | 263 | 80,000 |
| 1983/09/16 | 262 | 262 | 260 | 260 | 38,000 |
| 1983/09/14 | 263 | 264 | 261 | 262 | 43,000 |
| 1983/09/13 | 268 | 268 | 267 | 267 | 51,000 |
| 1983/09/12 | 267 | 269 | 267 | 268 | 49,000 |
| 1983/09/09 | 268 | 270 | 267 | 268 | 48,000 |
| 1983/09/08 | 270 | 271 | 270 | 270 | 97,000 |
| 1983/09/07 | 273 | 274 | 271 | 271 | 151,000 |
| 1983/09/06 | 274 | 274 | 274 | 274 | 58,000 |
| 1983/09/05 | 274 | 276 | 272 | 272 | 65,000 |
| 1983/09/03 | 272 | 276 | 271 | 276 | 43,000 |
| 1983/09/02 | 277 | 279 | 271 | 272 | 71,000 |
| 1983/09/01 | 277 | 281 | 276 | 276 | 128,000 |
| 1983/08/31 | 284 | 289 | 276 | 287 | 377,000 |
| 1983/08/30 | 274 | 287 | 274 | 285 | 674,000 |
| 1983/08/29 | 275 | 275 | 269 | 274 | 245,000 |
| 1983/08/27 | 280 | 281 | 276 | 276 | 136,000 |
| 1983/08/26 | 285 | 287 | 280 | 282 | 701,000 |
| 1983/08/25 | 260 | 300 | 260 | 290 | 2,471,000 |
| 1983/08/24 | 260 | 261 | 259 | 259 | 51,000 |
| 1983/08/23 | 258 | 260 | 258 | 259 | 160,000 |
| 1983/08/22 | 257 | 262 | 256 | 258 | 98,000 |
| 1983/08/20 | 265 | 266 | 256 | 256 | 168,000 |
| 1983/08/19 | 260 | 264 | 260 | 263 | 813,000 |
| 1983/08/18 | 254 | 265 | 254 | 260 | 303,000 |
| 1983/08/17 | 256 | 257 | 254 | 254 | 382,000 |
| 1983/08/16 | 257 | 259 | 256 | 259 | 59,000 |
| 1983/08/15 | 259 | 259 | 256 | 256 | 21,000 |
| 1983/08/12 | 254 | 254 | 253 | 254 | 15,000 |
| 1983/08/11 | 253 | 253 | 253 | 253 | 96,000 |
| 1983/08/10 | 253 | 260 | 253 | 253 | 127,000 |
| 1983/08/09 | 256 | 256 | 252 | 252 | 64,000 |
| 1983/08/08 | 257 | 257 | 256 | 256 | 38,000 |
| 1983/08/06 | 257 | 257 | 256 | 256 | 11,000 |
| 1983/08/05 | 259 | 264 | 257 | 257 | 66,000 |
| 1983/08/04 | 255 | 265 | 255 | 264 | 128,000 |
| 1983/08/03 | 255 | 256 | 255 | 255 | 82,000 |
| 1983/08/02 | 260 | 260 | 253 | 255 | 285,000 |
| 1983/08/01 | 260 | 264 | 260 | 264 | 24,000 |
| 1983/07/30 | 262 | 264 | 260 | 260 | 28,000 |
| 1983/07/29 | 271 | 271 | 262 | 262 | 185,000 |
| 1983/07/28 | 265 | 270 | 265 | 270 | 901,000 |
| 1983/07/27 | 262 | 268 | 262 | 265 | 298,000 |
| 1983/07/26 | 259 | 263 | 255 | 263 | 158,000 |
| 1983/07/25 | 257 | 259 | 255 | 257 | 76,000 |
| 1983/07/23 | 254 | 258 | 254 | 255 | 25,000 |
| 1983/07/22 | 256 | 260 | 255 | 259 | 95,000 |
| 1983/07/21 | 252 | 257 | 251 | 253 | 235,000 |
| 1983/07/20 | 249 | 253 | 248 | 253 | 54,000 |
| 1983/07/19 | 250 | 254 | 248 | 248 | 117,000 |
| 1983/07/18 | 249 | 249 | 247 | 247 | 34,000 |
| 1983/07/15 | 248 | 250 | 247 | 247 | 19,000 |
| 1983/07/14 | 248 | 250 | 247 | 247 | 18,000 |
| 1983/07/13 | 247 | 248 | 247 | 247 | 78,000 |
| 1983/07/12 | 248 | 250 | 248 | 249 | 37,000 |
| 1983/07/11 | 249 | 249 | 247 | 248 | 65,000 |
| 1983/07/09 | 248 | 249 | 247 | 249 | 48,000 |
| 1983/07/08 | 250 | 250 | 247 | 247 | 153,000 |
| 1983/07/07 | 250 | 250 | 247 | 248 | 28,000 |
| 1983/07/06 | 250 | 254 | 250 | 250 | 12,000 |
| 1983/07/05 | 250 | 254 | 250 | 250 | 14,000 |
| 1983/07/04 | 254 | 254 | 250 | 250 | 14,000 |
| 1983/07/02 | 254 | 254 | 247 | 250 | 64,000 |
| 1983/07/01 | 247 | 254 | 246 | 254 | 748,000 |
| 1983/06/30 | 248 | 250 | 247 | 247 | 35,000 |
| 1983/06/29 | 253 | 254 | 253 | 254 | 18,000 |
| 1983/06/28 | 253 | 257 | 247 | 254 | 60,000 |
| 1983/06/27 | 247 | 251 | 247 | 251 | 25,000 |
| 1983/06/25 | 247 | 251 | 247 | 247 | 28,000 |
| 1983/06/24 | 245 | 246 | 245 | 245 | 124,000 |
| 1983/06/23 | 250 | 250 | 245 | 245 | 114,000 |
| 1983/06/22 | 245 | 249 | 245 | 249 | 57,000 |
| 1983/06/21 | 245 | 250 | 242 | 249 | 36,000 |
| 1983/06/20 | 250 | 250 | 245 | 245 | 51,000 |
| 1983/06/17 | 247 | 251 | 247 | 250 | 8,000 |
| 1983/06/16 | 250 | 252 | 245 | 252 | 26,000 |
| 1983/06/15 | 250 | 250 | 247 | 247 | 65,000 |
| 1983/06/14 | 246 | 247 | 246 | 247 | 37,000 |
| 1983/06/13 | 247 | 247 | 242 | 242 | 38,000 |
| 1983/06/11 | 251 | 251 | 241 | 242 | 81,000 |
| 1983/06/10 | 240 | 248 | 240 | 248 | 176,000 |
| 1983/06/09 | 237 | 243 | 236 | 241 | 131,000 |
| 1983/06/08 | 239 | 239 | 237 | 237 | 44,000 |
| 1983/06/07 | 237 | 240 | 237 | 240 | 20,000 |
| 1983/06/06 | 240 | 242 | 236 | 236 | 140,000 |
| 1983/06/04 | 235 | 237 | 235 | 235 | 59,000 |
| 1983/06/03 | 237 | 241 | 233 | 233 | 321,000 |
| 1983/06/02 | 243 | 243 | 235 | 237 | 61,000 |
| 1983/06/01 | 246 | 246 | 241 | 243 | 183,000 |
| 1983/05/31 | 248 | 248 | 246 | 246 | 61,000 |
| 1983/05/30 | 247 | 248 | 246 | 247 | 116,000 |
| 1983/05/28 | 248 | 248 | 246 | 247 | 142,000 |
| 1983/05/27 | 251 | 252 | 250 | 250 | 395,000 |
| 1983/05/26 | 253 | 253 | 251 | 251 | 26,000 |
| 1983/05/25 | 255 | 255 | 253 | 253 | 58,000 |
| 1983/05/24 | 256 | 256 | 252 | 253 | 28,000 |
| 1983/05/23 | 251 | 254 | 251 | 254 | 24,000 |
| 1983/05/19 | 262 | 262 | 255 | 255 | 34,000 |
| 1983/05/18 | 258 | 258 | 253 | 253 | 100,000 |
| 1983/05/17 | 256 | 268 | 256 | 261 | 107,000 |
| 1983/05/16 | 257 | 257 | 256 | 256 | 57,000 |
| 1983/05/14 | 256 | 263 | 256 | 256 | 39,000 |
| 1983/05/13 | 259 | 263 | 258 | 259 | 15,000 |
| 1983/05/12 | 255 | 256 | 255 | 255 | 73,000 |
| 1983/05/11 | 256 | 258 | 255 | 257 | 160,000 |
| 1983/05/10 | 264 | 266 | 258 | 258 | 85,000 |
| 1983/05/09 | 265 | 269 | 255 | 269 | 295,000 |
| 1983/05/07 | 268 | 268 | 261 | 265 | 145,000 |
| 1983/05/06 | 266 | 273 | 266 | 268 | 503,000 |
| 1983/05/04 | 266 | 269 | 265 | 266 | 219,000 |
| 1983/05/02 | 259 | 269 | 259 | 269 | 295,000 |
| 1983/04/30 | 259 | 259 | 256 | 259 | 11,000 |
| 1983/04/28 | 257 | 259 | 256 | 259 | 44,000 |
| 1983/04/27 | 260 | 261 | 255 | 255 | 143,000 |
| 1983/04/26 | 256 | 260 | 255 | 260 | 137,000 |
| 1983/04/25 | 259 | 262 | 255 | 255 | 175,000 |
| 1983/04/23 | 261 | 261 | 253 | 254 | 176,000 |
| 1983/04/22 | 267 | 274 | 263 | 263 | 1,013,000 |
| 1983/04/21 | 257 | 267 | 252 | 267 | 266,000 |
| 1983/04/20 | 251 | 255 | 250 | 255 | 101,000 |
| 1983/04/19 | 256 | 257 | 252 | 253 | 53,000 |
| 1983/04/18 | 252 | 257 | 252 | 257 | 59,000 |
| 1983/04/15 | 250 | 255 | 249 | 249 | 95,000 |
| 1983/04/14 | 246 | 247 | 245 | 246 | 153,000 |
| 1983/04/13 | 247 | 248 | 245 | 245 | 55,000 |
| 1983/04/12 | 248 | 250 | 247 | 247 | 118,000 |
| 1983/04/11 | 251 | 251 | 248 | 251 | 28,000 |
| 1983/04/09 | 252 | 252 | 250 | 252 | 73,000 |
| 1983/04/08 | 251 | 252 | 250 | 251 | 68,000 |
| 1983/04/07 | 253 | 254 | 251 | 253 | 63,000 |
| 1983/04/06 | 255 | 261 | 253 | 253 | 79,000 |
| 1983/04/05 | 259 | 264 | 256 | 256 | 63,000 |
| 1983/04/04 | 265 | 265 | 259 | 264 | 75,000 |
| 1983/04/02 | 260 | 267 | 258 | 267 | 403,000 |
| 1983/04/01 | 259 | 265 | 257 | 265 | 473,000 |
| 1983/03/31 | 259 | 264 | 259 | 264 | 266,000 |
| 1983/03/30 | 268 | 269 | 264 | 264 | 196,000 |
| 1983/03/29 | 277 | 278 | 268 | 270 | 402,000 |
| 1983/03/28 | 271 | 282 | 269 | 279 | 2,343,000 |
| 1983/03/26 | 263 | 272 | 261 | 271 | 1,178,000 |
| 1983/03/25 | 255 | 262 | 255 | 261 | 513,000 |
| 1983/03/24 | 252 | 253 | 250 | 253 | 159,000 |
| 1983/03/23 | 250 | 250 | 245 | 248 | 119,000 |
| 1983/03/22 | 254 | 254 | 244 | 245 | 87,000 |
| 1983/03/18 | 245 | 253 | 245 | 252 | 378,000 |
| 1983/03/17 | 245 | 247 | 240 | 247 | 72,000 |
| 1983/03/16 | 242 | 245 | 242 | 245 | 50,000 |
| 1983/03/15 | 240 | 245 | 240 | 242 | 18,000 |
| 1983/03/14 | 240 | 240 | 240 | 240 | 15,000 |
| 1983/03/12 | 248 | 249 | 248 | 249 | 14,000 |
| 1983/03/11 | 240 | 254 | 236 | 248 | 101,000 |
| 1983/03/10 | 237 | 237 | 236 | 236 | 6,000 |
| 1983/03/09 | 236 | 238 | 236 | 238 | 5,000 |
| 1983/03/08 | 236 | 240 | 236 | 240 | 15,000 |
| 1983/03/07 | 235 | 240 | 235 | 235 | 26,000 |
| 1983/03/05 | 236 | 240 | 235 | 235 | 9,000 |
| 1983/03/03 | 240 | 240 | 235 | 235 | 30,000 |
| 1983/03/02 | 240 | 240 | 236 | 240 | 43,000 |
| 1983/03/01 | 244 | 244 | 240 | 240 | 49,000 |
| 1983/02/28 | 244 | 246 | 241 | 245 | 20,000 |
| 1983/02/26 | 241 | 242 | 241 | 241 | 29,000 |
| 1983/02/25 | 247 | 249 | 245 | 247 | 141,000 |
| 1983/02/24 | 237 | 250 | 237 | 245 | 50,000 |
| 1983/02/23 | 237 | 237 | 237 | 237 | 16,000 |
| 1983/02/22 | 240 | 240 | 236 | 237 | 24,000 |
| 1983/02/21 | 245 | 245 | 240 | 240 | 18,000 |
| 1983/02/18 | 250 | 256 | 245 | 245 | 167,000 |
| 1983/02/17 | 245 | 259 | 238 | 258 | 394,000 |
| 1983/02/16 | 235 | 245 | 233 | 245 | 152,000 |
| 1983/02/15 | 239 | 239 | 235 | 235 | 75,000 |
| 1983/02/14 | 238 | 240 | 237 | 239 | 109,000 |
| 1983/02/12 | 235 | 237 | 233 | 237 | 39,000 |
| 1983/02/10 | 238 | 238 | 232 | 237 | 102,000 |
| 1983/02/09 | 238 | 240 | 233 | 233 | 73,000 |
| 1983/02/08 | 235 | 240 | 235 | 236 | 251,000 |
| 1983/02/07 | 257 | 257 | 250 | 251 | 214,000 |
| 1983/02/05 | 251 | 262 | 250 | 259 | 816,000 |
| 1983/02/04 | 242 | 251 | 242 | 250 | 304,000 |
| 1983/02/03 | 244 | 246 | 238 | 238 | 164,000 |
| 1983/02/02 | 252 | 252 | 242 | 246 | 333,000 |
| 1983/02/01 | 240 | 247 | 238 | 247 | 478,000 |
| 1983/01/31 | 233 | 237 | 232 | 235 | 285,000 |
| 1983/01/29 | 228 | 232 | 228 | 232 | 538,000 |
| 1983/01/28 | 228 | 233 | 228 | 228 | 655,000 |
| 1983/01/27 | 233 | 234 | 228 | 228 | 387,000 |
| 1983/01/26 | 239 | 239 | 230 | 236 | 57,000 |
| 1983/01/25 | 233 | 240 | 232 | 240 | 122,000 |
| 1983/01/24 | 238 | 238 | 233 | 237 | 59,000 |
| 1983/01/22 | 233 | 241 | 232 | 241 | 55,000 |
| 1983/01/21 | 232 | 243 | 232 | 243 | 97,000 |
| 1983/01/20 | 235 | 237 | 231 | 231 | 63,000 |
| 1983/01/19 | 242 | 244 | 233 | 235 | 523,000 |
| 1983/01/18 | 242 | 247 | 238 | 247 | 690,000 |
| 1983/01/17 | 227 | 244 | 227 | 237 | 1,548,000 |
| 1983/01/14 | 230 | 235 | 228 | 230 | 346,000 |
| 1983/01/13 | 230 | 230 | 229 | 230 | 45,000 |
| 1983/01/12 | 227 | 230 | 227 | 229 | 49,000 |
| 1983/01/11 | 231 | 231 | 230 | 231 | 28,000 |
| 1983/01/10 | 235 | 235 | 231 | 233 | 38,000 |
| 1983/01/08 | 231 | 235 | 231 | 235 | 42,000 |
| 1983/01/07 | 230 | 231 | 230 | 231 | 86,000 |
| 1983/01/06 | 227 | 229 | 227 | 229 | 11,000 |
| 1983/01/05 | 227 | 230 | 227 | 230 | 15,000 |
| 1983/01/04 | 227 | 227 | 226 | 226 | 12,000 |