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 |
|---|---|---|---|---|---|
| 1984/12/28 | 276 | 276 | 276 | 276 | 47,000 |
| 1984/12/27 | 277 | 277 | 276 | 276 | 76,000 |
| 1984/12/26 | 277 | 278 | 277 | 278 | 30,000 |
| 1984/12/25 | 279 | 280 | 276 | 277 | 146,000 |
| 1984/12/24 | 275 | 276 | 274 | 276 | 27,000 |
| 1984/12/22 | 273 | 274 | 272 | 272 | 11,000 |
| 1984/12/21 | 276 | 278 | 274 | 274 | 138,000 |
| 1984/12/20 | 275 | 276 | 274 | 275 | 88,000 |
| 1984/12/19 | 275 | 275 | 274 | 274 | 38,000 |
| 1984/12/18 | 278 | 279 | 274 | 274 | 44,000 |
| 1984/12/17 | 275 | 282 | 275 | 280 | 37,000 |
| 1984/12/15 | 276 | 277 | 274 | 274 | 107,000 |
| 1984/12/14 | 280 | 280 | 277 | 277 | 94,000 |
| 1984/12/13 | 281 | 283 | 281 | 281 | 44,000 |
| 1984/12/12 | 282 | 283 | 281 | 282 | 67,000 |
| 1984/12/11 | 281 | 282 | 281 | 281 | 49,000 |
| 1984/12/10 | 281 | 283 | 281 | 281 | 36,000 |
| 1984/12/07 | 279 | 281 | 279 | 279 | 53,000 |
| 1984/12/06 | 283 | 283 | 278 | 279 | 103,000 |
| 1984/12/05 | 280 | 283 | 280 | 281 | 41,000 |
| 1984/12/04 | 278 | 280 | 276 | 277 | 77,000 |
| 1984/12/03 | 275 | 279 | 275 | 276 | 80,000 |
| 1984/12/01 | 276 | 279 | 275 | 275 | 77,000 |
| 1984/11/30 | 276 | 276 | 273 | 275 | 114,000 |
| 1984/11/29 | 273 | 273 | 270 | 270 | 120,000 |
| 1984/11/28 | 274 | 275 | 273 | 273 | 31,000 |
| 1984/11/27 | 276 | 277 | 272 | 276 | 36,000 |
| 1984/11/26 | 277 | 277 | 275 | 277 | 27,000 |
| 1984/11/24 | 277 | 277 | 276 | 277 | 47,000 |
| 1984/11/22 | 280 | 280 | 276 | 277 | 24,000 |
| 1984/11/21 | 279 | 284 | 279 | 280 | 49,000 |
| 1984/11/19 | 282 | 284 | 280 | 280 | 42,000 |
| 1984/11/17 | 282 | 282 | 282 | 282 | 23,000 |
| 1984/11/16 | 278 | 285 | 277 | 284 | 35,000 |
| 1984/11/15 | 280 | 285 | 278 | 278 | 27,000 |
| 1984/11/14 | 280 | 280 | 276 | 278 | 52,000 |
| 1984/11/13 | 275 | 290 | 275 | 290 | 196,000 |
| 1984/11/12 | 274 | 275 | 273 | 273 | 27,000 |
| 1984/11/09 | 268 | 271 | 268 | 271 | 47,000 |
| 1984/11/08 | 266 | 266 | 266 | 266 | 39,000 |
| 1984/11/07 | 270 | 270 | 266 | 266 | 113,000 |
| 1984/11/06 | 270 | 271 | 270 | 271 | 68,000 |
| 1984/11/05 | 271 | 272 | 270 | 270 | 28,000 |
| 1984/11/02 | 268 | 270 | 268 | 269 | 106,000 |
| 1984/11/01 | 272 | 273 | 269 | 270 | 125,000 |
| 1984/10/31 | 275 | 275 | 272 | 272 | 28,000 |
| 1984/10/30 | 274 | 274 | 271 | 273 | 38,000 |
| 1984/10/29 | 270 | 271 | 269 | 271 | 12,000 |
| 1984/10/27 | 269 | 270 | 268 | 268 | 87,000 |
| 1984/10/26 | 271 | 273 | 270 | 270 | 41,000 |
| 1984/10/25 | 275 | 275 | 267 | 270 | 63,000 |
| 1984/10/24 | 272 | 274 | 266 | 274 | 76,000 |
| 1984/10/23 | 266 | 274 | 266 | 274 | 39,000 |
| 1984/10/22 | 272 | 274 | 267 | 274 | 43,000 |
| 1984/10/20 | 268 | 277 | 268 | 274 | 33,000 |
| 1984/10/19 | 269 | 275 | 268 | 275 | 59,000 |
| 1984/10/18 | 268 | 268 | 268 | 268 | 39,000 |
| 1984/10/17 | 267 | 278 | 267 | 278 | 37,000 |
| 1984/10/16 | 270 | 279 | 270 | 279 | 38,000 |
| 1984/10/15 | 266 | 270 | 266 | 270 | 48,000 |
| 1984/10/12 | 270 | 270 | 265 | 265 | 130,000 |
| 1984/10/11 | 271 | 274 | 271 | 271 | 45,000 |
| 1984/10/09 | 277 | 280 | 272 | 280 | 75,000 |
| 1984/10/08 | 280 | 280 | 270 | 280 | 25,000 |
| 1984/10/06 | 270 | 280 | 270 | 280 | 34,000 |
| 1984/10/05 | 271 | 280 | 271 | 280 | 19,000 |
| 1984/10/04 | 271 | 271 | 270 | 270 | 73,000 |
| 1984/10/03 | 275 | 276 | 271 | 271 | 38,000 |
| 1984/10/02 | 276 | 277 | 276 | 277 | 32,000 |
| 1984/10/01 | 277 | 277 | 276 | 277 | 19,000 |
| 1984/09/29 | 276 | 276 | 276 | 276 | 52,000 |
| 1984/09/28 | 284 | 285 | 276 | 284 | 61,000 |
| 1984/09/27 | 276 | 285 | 274 | 285 | 43,000 |
| 1984/09/26 | 275 | 275 | 275 | 275 | 35,000 |
| 1984/09/25 | 280 | 283 | 273 | 273 | 44,000 |
| 1984/09/22 | 280 | 285 | 280 | 285 | 39,000 |
| 1984/09/21 | 283 | 283 | 280 | 280 | 63,000 |
| 1984/09/20 | 280 | 280 | 280 | 280 | 11,000 |
| 1984/09/19 | 285 | 285 | 280 | 285 | 35,000 |
| 1984/09/18 | 285 | 285 | 281 | 285 | 40,000 |
| 1984/09/17 | 290 | 290 | 286 | 289 | 45,000 |
| 1984/09/14 | 282 | 284 | 281 | 284 | 158,000 |
| 1984/09/13 | 284 | 285 | 282 | 283 | 150,000 |
| 1984/09/12 | 284 | 290 | 283 | 285 | 68,000 |
| 1984/09/11 | 285 | 285 | 283 | 284 | 12,000 |
| 1984/09/10 | 285 | 286 | 283 | 283 | 91,000 |
| 1984/09/06 | 288 | 290 | 285 | 285 | 71,000 |
| 1984/09/05 | 290 | 292 | 288 | 290 | 33,000 |
| 1984/09/04 | 288 | 292 | 286 | 290 | 91,000 |
| 1984/09/03 | 291 | 294 | 288 | 292 | 65,000 |
| 1984/09/01 | 288 | 290 | 288 | 288 | 148,000 |
| 1984/08/31 | 290 | 292 | 288 | 288 | 45,000 |
| 1984/08/30 | 298 | 298 | 290 | 294 | 44,000 |
| 1984/08/29 | 292 | 300 | 290 | 293 | 83,000 |
| 1984/08/28 | 295 | 299 | 292 | 299 | 57,000 |
| 1984/08/27 | 300 | 300 | 286 | 295 | 97,000 |
| 1984/08/25 | 298 | 300 | 296 | 299 | 78,000 |
| 1984/08/24 | 304 | 304 | 295 | 295 | 61,000 |
| 1984/08/23 | 308 | 308 | 300 | 300 | 109,000 |
| 1984/08/22 | 305 | 312 | 305 | 309 | 436,000 |
| 1984/08/21 | 307 | 312 | 305 | 305 | 634,000 |
| 1984/08/20 | 305 | 309 | 301 | 309 | 588,000 |
| 1984/08/18 | 291 | 304 | 288 | 304 | 265,000 |
| 1984/08/17 | 295 | 295 | 286 | 290 | 276,000 |
| 1984/08/16 | 290 | 292 | 290 | 292 | 43,000 |
| 1984/08/15 | 285 | 290 | 285 | 290 | 18,000 |
| 1984/08/14 | 285 | 287 | 285 | 285 | 36,000 |
| 1984/08/13 | 285 | 293 | 285 | 290 | 31,000 |
| 1984/08/10 | 292 | 299 | 290 | 290 | 79,000 |
| 1984/08/09 | 295 | 299 | 291 | 295 | 133,000 |
| 1984/08/08 | 295 | 302 | 295 | 295 | 383,000 |
| 1984/08/07 | 290 | 290 | 288 | 290 | 60,000 |
| 1984/08/06 | 283 | 295 | 283 | 295 | 113,000 |
| 1984/08/04 | 283 | 284 | 282 | 283 | 39,000 |
| 1984/08/03 | 282 | 283 | 276 | 280 | 240,000 |
| 1984/08/02 | 286 | 286 | 280 | 280 | 81,000 |
| 1984/08/01 | 286 | 287 | 286 | 286 | 183,000 |
| 1984/07/31 | 289 | 290 | 285 | 286 | 174,000 |
| 1984/07/30 | 290 | 290 | 285 | 285 | 47,000 |
| 1984/07/28 | 287 | 290 | 286 | 290 | 32,000 |
| 1984/07/27 | 290 | 297 | 286 | 293 | 161,000 |
| 1984/07/26 | 281 | 290 | 281 | 290 | 46,000 |
| 1984/07/25 | 274 | 280 | 274 | 280 | 156,000 |
| 1984/07/24 | 280 | 280 | 270 | 272 | 43,000 |
| 1984/07/23 | 281 | 281 | 280 | 280 | 31,000 |
| 1984/07/21 | 283 | 283 | 283 | 283 | 37,000 |
| 1984/07/20 | 286 | 286 | 282 | 283 | 63,000 |
| 1984/07/19 | 284 | 289 | 281 | 289 | 65,000 |
| 1984/07/18 | 283 | 290 | 283 | 290 | 79,000 |
| 1984/07/17 | 282 | 282 | 282 | 282 | 38,000 |
| 1984/07/16 | 282 | 282 | 282 | 282 | 6,000 |
| 1984/07/13 | 282 | 282 | 281 | 282 | 31,000 |
| 1984/07/12 | 285 | 285 | 282 | 282 | 15,000 |
| 1984/07/11 | 290 | 290 | 285 | 285 | 46,000 |
| 1984/07/10 | 290 | 290 | 290 | 290 | 28,000 |
| 1984/07/09 | 287 | 290 | 287 | 290 | 97,000 |
| 1984/07/07 | 286 | 286 | 285 | 285 | 34,000 |
| 1984/07/06 | 291 | 291 | 286 | 286 | 39,000 |
| 1984/07/05 | 280 | 290 | 280 | 290 | 66,000 |
| 1984/07/04 | 285 | 288 | 280 | 288 | 73,000 |
| 1984/07/03 | 290 | 290 | 280 | 290 | 54,000 |
| 1984/07/02 | 290 | 295 | 288 | 293 | 27,000 |
| 1984/06/30 | 286 | 288 | 286 | 288 | 13,000 |
| 1984/06/29 | 285 | 287 | 280 | 287 | 19,000 |
| 1984/06/28 | 280 | 290 | 280 | 290 | 72,000 |
| 1984/06/27 | 280 | 285 | 280 | 280 | 29,000 |
| 1984/06/26 | 280 | 285 | 276 | 285 | 37,000 |
| 1984/06/25 | 280 | 284 | 280 | 284 | 32,000 |
| 1984/06/23 | 276 | 280 | 275 | 278 | 130,000 |
| 1984/06/22 | 278 | 282 | 277 | 282 | 89,000 |
| 1984/06/21 | 289 | 289 | 276 | 276 | 57,000 |
| 1984/06/20 | 280 | 285 | 280 | 285 | 147,000 |
| 1984/06/19 | 276 | 280 | 276 | 280 | 19,000 |
| 1984/06/18 | 280 | 280 | 272 | 273 | 108,000 |
| 1984/06/16 | 283 | 283 | 283 | 283 | 21,000 |
| 1984/06/15 | 283 | 283 | 283 | 283 | 53,000 |
| 1984/06/14 | 283 | 283 | 283 | 283 | 54,000 |
| 1984/06/13 | 285 | 285 | 281 | 281 | 69,000 |
| 1984/06/12 | 285 | 285 | 285 | 285 | 68,000 |
| 1984/06/11 | 283 | 290 | 283 | 286 | 53,000 |
| 1984/06/08 | 285 | 285 | 283 | 283 | 44,000 |
| 1984/06/07 | 280 | 285 | 280 | 285 | 39,000 |
| 1984/06/06 | 283 | 283 | 280 | 281 | 47,000 |
| 1984/06/05 | 280 | 283 | 280 | 280 | 62,000 |
| 1984/06/04 | 285 | 288 | 278 | 280 | 66,000 |
| 1984/06/02 | 285 | 288 | 285 | 288 | 41,000 |
| 1984/06/01 | 285 | 286 | 285 | 285 | 25,000 |
| 1984/05/31 | 286 | 288 | 285 | 285 | 23,000 |
| 1984/05/30 | 282 | 285 | 282 | 285 | 86,000 |
| 1984/05/29 | 282 | 282 | 281 | 281 | 34,000 |
| 1984/05/28 | 281 | 284 | 281 | 281 | 51,000 |
| 1984/05/26 | 284 | 284 | 282 | 284 | 23,000 |
| 1984/05/25 | 285 | 288 | 284 | 287 | 46,000 |
| 1984/05/24 | 280 | 287 | 280 | 282 | 122,000 |
| 1984/05/23 | 277 | 280 | 277 | 277 | 45,000 |
| 1984/05/22 | 280 | 290 | 280 | 281 | 81,000 |
| 1984/05/21 | 280 | 285 | 280 | 282 | 78,000 |
| 1984/05/19 | 280 | 285 | 280 | 285 | 70,000 |
| 1984/05/18 | 285 | 285 | 283 | 283 | 71,000 |
| 1984/05/17 | 298 | 303 | 290 | 293 | 226,000 |
| 1984/05/16 | 307 | 307 | 297 | 297 | 126,000 |
| 1984/05/15 | 296 | 303 | 295 | 297 | 85,000 |
| 1984/05/14 | 307 | 307 | 295 | 296 | 167,000 |
| 1984/05/11 | 304 | 310 | 303 | 310 | 83,000 |
| 1984/05/10 | 313 | 313 | 300 | 301 | 146,000 |
| 1984/05/09 | 311 | 315 | 310 | 314 | 218,000 |
| 1984/05/08 | 313 | 313 | 309 | 309 | 242,000 |
| 1984/05/07 | 315 | 315 | 311 | 313 | 370,000 |
| 1984/05/04 | 300 | 318 | 300 | 317 | 945,000 |
| 1984/05/02 | 301 | 303 | 301 | 301 | 95,000 |
| 1984/05/01 | 304 | 304 | 301 | 302 | 177,000 |
| 1984/04/28 | 309 | 310 | 304 | 304 | 332,000 |
| 1984/04/27 | 301 | 310 | 300 | 310 | 342,000 |
| 1984/04/26 | 297 | 303 | 295 | 299 | 146,000 |
| 1984/04/25 | 300 | 303 | 297 | 297 | 83,000 |
| 1984/04/24 | 305 | 305 | 297 | 297 | 187,000 |
| 1984/04/23 | 304 | 309 | 303 | 303 | 220,000 |
| 1984/04/21 | 305 | 306 | 301 | 304 | 270,000 |
| 1984/04/20 | 296 | 304 | 296 | 304 | 137,000 |
| 1984/04/19 | 300 | 303 | 292 | 295 | 143,000 |
| 1984/04/18 | 300 | 305 | 300 | 303 | 182,000 |
| 1984/04/17 | 303 | 305 | 296 | 300 | 156,000 |
| 1984/04/16 | 305 | 306 | 303 | 306 | 124,000 |
| 1984/04/13 | 311 | 312 | 306 | 306 | 500,000 |
| 1984/04/12 | 303 | 312 | 302 | 310 | 605,000 |
| 1984/04/11 | 303 | 303 | 298 | 299 | 156,000 |
| 1984/04/10 | 299 | 304 | 299 | 303 | 206,000 |
| 1984/04/09 | 296 | 305 | 296 | 304 | 125,000 |
| 1984/04/07 | 293 | 293 | 292 | 293 | 24,000 |
| 1984/04/06 | 294 | 294 | 292 | 293 | 77,000 |
| 1984/04/05 | 288 | 295 | 288 | 295 | 116,000 |
| 1984/04/04 | 294 | 294 | 285 | 285 | 119,000 |
| 1984/04/03 | 292 | 295 | 290 | 295 | 60,000 |
| 1984/04/02 | 292 | 296 | 290 | 291 | 63,000 |
| 1984/03/31 | 291 | 293 | 291 | 293 | 50,000 |
| 1984/03/30 | 290 | 296 | 290 | 296 | 115,000 |
| 1984/03/29 | 298 | 305 | 297 | 303 | 210,000 |
| 1984/03/28 | 297 | 304 | 297 | 297 | 61,000 |
| 1984/03/27 | 300 | 303 | 297 | 297 | 180,000 |
| 1984/03/26 | 301 | 301 | 297 | 297 | 46,000 |
| 1984/03/24 | 304 | 304 | 301 | 304 | 90,000 |
| 1984/03/23 | 304 | 305 | 300 | 300 | 118,000 |
| 1984/03/22 | 295 | 305 | 294 | 300 | 104,000 |
| 1984/03/21 | 298 | 300 | 297 | 299 | 66,000 |
| 1984/03/19 | 302 | 307 | 294 | 296 | 234,000 |
| 1984/03/17 | 303 | 308 | 300 | 308 | 90,000 |
| 1984/03/16 | 307 | 307 | 301 | 301 | 165,000 |
| 1984/03/15 | 307 | 308 | 300 | 305 | 140,000 |
| 1984/03/14 | 310 | 310 | 300 | 308 | 428,000 |
| 1984/03/13 | 298 | 315 | 290 | 315 | 413,000 |
| 1984/03/12 | 299 | 300 | 296 | 298 | 112,000 |
| 1984/03/09 | 295 | 300 | 292 | 298 | 202,000 |
| 1984/03/08 | 288 | 302 | 286 | 295 | 725,000 |
| 1984/03/07 | 290 | 290 | 286 | 289 | 292,000 |
| 1984/03/06 | 290 | 294 | 287 | 290 | 808,000 |
| 1984/03/05 | 282 | 290 | 281 | 285 | 160,000 |
| 1984/03/03 | 282 | 283 | 281 | 283 | 116,000 |
| 1984/03/02 | 278 | 285 | 278 | 282 | 167,000 |
| 1984/03/01 | 283 | 283 | 277 | 277 | 121,000 |
| 1984/02/29 | 284 | 287 | 282 | 287 | 73,000 |
| 1984/02/28 | 289 | 289 | 284 | 284 | 96,000 |
| 1984/02/27 | 282 | 290 | 282 | 290 | 141,000 |
| 1984/02/25 | 287 | 289 | 282 | 288 | 356,000 |
| 1984/02/24 | 286 | 290 | 285 | 289 | 168,000 |
| 1984/02/23 | 286 | 287 | 286 | 286 | 82,000 |
| 1984/02/22 | 288 | 288 | 287 | 287 | 76,000 |
| 1984/02/21 | 291 | 291 | 288 | 290 | 68,000 |
| 1984/02/20 | 288 | 295 | 288 | 292 | 121,000 |
| 1984/02/18 | 289 | 289 | 288 | 288 | 23,000 |
| 1984/02/17 | 290 | 290 | 288 | 288 | 402,000 |
| 1984/02/16 | 290 | 290 | 288 | 290 | 50,000 |
| 1984/02/15 | 288 | 290 | 286 | 288 | 51,000 |
| 1984/02/14 | 295 | 295 | 286 | 290 | 109,000 |
| 1984/02/13 | 291 | 296 | 291 | 296 | 48,000 |
| 1984/02/10 | 298 | 298 | 292 | 292 | 71,000 |
| 1984/02/09 | 300 | 306 | 296 | 298 | 172,000 |
| 1984/02/08 | 307 | 307 | 303 | 307 | 148,000 |
| 1984/02/07 | 305 | 305 | 300 | 302 | 202,000 |
| 1984/02/06 | 310 | 310 | 306 | 308 | 277,000 |
| 1984/02/04 | 312 | 312 | 307 | 310 | 433,000 |
| 1984/02/03 | 306 | 317 | 303 | 314 | 1,783,000 |
| 1984/02/02 | 309 | 310 | 305 | 306 | 1,623,000 |
| 1984/02/01 | 297 | 308 | 291 | 305 | 1,390,000 |
| 1984/01/31 | 286 | 295 | 285 | 295 | 249,000 |
| 1984/01/30 | 285 | 290 | 285 | 288 | 90,000 |
| 1984/01/28 | 285 | 290 | 285 | 290 | 132,000 |
| 1984/01/27 | 288 | 291 | 285 | 289 | 177,000 |
| 1984/01/26 | 282 | 289 | 282 | 288 | 41,000 |
| 1984/01/25 | 280 | 290 | 278 | 280 | 188,000 |
| 1984/01/24 | 281 | 283 | 280 | 280 | 45,000 |
| 1984/01/23 | 285 | 285 | 280 | 280 | 86,000 |
| 1984/01/21 | 287 | 287 | 284 | 284 | 59,000 |
| 1984/01/20 | 285 | 288 | 285 | 285 | 19,000 |
| 1984/01/19 | 291 | 291 | 287 | 288 | 123,000 |
| 1984/01/18 | 290 | 292 | 287 | 291 | 252,000 |
| 1984/01/17 | 285 | 289 | 282 | 287 | 167,000 |
| 1984/01/13 | 280 | 283 | 280 | 281 | 191,000 |
| 1984/01/12 | 280 | 282 | 280 | 280 | 200,000 |
| 1984/01/11 | 282 | 282 | 280 | 280 | 79,000 |
| 1984/01/10 | 280 | 282 | 279 | 282 | 150,000 |
| 1984/01/09 | 280 | 280 | 278 | 280 | 103,000 |
| 1984/01/07 | 285 | 285 | 278 | 278 | 237,000 |
| 1984/01/06 | 283 | 283 | 281 | 282 | 69,000 |
| 1984/01/05 | 284 | 284 | 281 | 283 | 53,000 |
| 1984/01/04 | 280 | 285 | 280 | 285 | 30,000 |