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 |
|---|---|---|---|---|---|
| 1985/12/28 | 280 | 295 | 278 | 295 | 210,000 |
| 1985/12/27 | 285 | 285 | 283 | 285 | 134,000 |
| 1985/12/26 | 286 | 290 | 283 | 286 | 121,000 |
| 1985/12/25 | 288 | 290 | 285 | 289 | 109,000 |
| 1985/12/24 | 291 | 292 | 290 | 290 | 42,000 |
| 1985/12/23 | 294 | 294 | 281 | 285 | 71,000 |
| 1985/12/21 | 292 | 294 | 291 | 294 | 7,000 |
| 1985/12/20 | 300 | 300 | 291 | 291 | 53,000 |
| 1985/12/19 | 297 | 298 | 290 | 298 | 51,000 |
| 1985/12/18 | 298 | 300 | 295 | 295 | 46,000 |
| 1985/12/17 | 297 | 300 | 297 | 298 | 37,000 |
| 1985/12/16 | 299 | 299 | 297 | 298 | 26,000 |
| 1985/12/13 | 297 | 300 | 297 | 298 | 75,000 |
| 1985/12/12 | 305 | 305 | 298 | 300 | 116,000 |
| 1985/12/11 | 307 | 309 | 301 | 305 | 140,000 |
| 1985/12/10 | 300 | 305 | 298 | 304 | 418,000 |
| 1985/12/09 | 295 | 300 | 291 | 298 | 129,000 |
| 1985/12/07 | 296 | 298 | 286 | 286 | 34,000 |
| 1985/12/06 | 300 | 300 | 298 | 298 | 57,000 |
| 1985/12/05 | 298 | 302 | 295 | 302 | 100,000 |
| 1985/12/04 | 288 | 300 | 288 | 293 | 149,000 |
| 1985/12/03 | 295 | 295 | 288 | 288 | 71,000 |
| 1985/12/02 | 287 | 294 | 284 | 286 | 79,000 |
| 1985/11/30 | 287 | 287 | 286 | 286 | 33,000 |
| 1985/11/29 | 287 | 287 | 283 | 284 | 27,000 |
| 1985/11/28 | 284 | 285 | 283 | 285 | 70,000 |
| 1985/11/27 | 281 | 285 | 280 | 285 | 59,000 |
| 1985/11/26 | 283 | 283 | 280 | 281 | 51,000 |
| 1985/11/25 | 283 | 285 | 283 | 283 | 68,000 |
| 1985/11/22 | 285 | 285 | 277 | 282 | 76,000 |
| 1985/11/21 | 281 | 284 | 280 | 280 | 65,000 |
| 1985/11/20 | 283 | 283 | 281 | 282 | 10,000 |
| 1985/11/19 | 286 | 286 | 280 | 285 | 66,000 |
| 1985/11/18 | 291 | 291 | 285 | 288 | 33,000 |
| 1985/11/16 | 294 | 294 | 289 | 292 | 22,000 |
| 1985/11/15 | 287 | 297 | 280 | 297 | 122,000 |
| 1985/11/14 | 280 | 286 | 280 | 286 | 35,000 |
| 1985/11/13 | 285 | 287 | 280 | 287 | 67,000 |
| 1985/11/12 | 285 | 289 | 280 | 281 | 100,000 |
| 1985/11/11 | 287 | 288 | 280 | 288 | 102,000 |
| 1985/11/08 | 285 | 290 | 283 | 288 | 84,000 |
| 1985/11/07 | 290 | 290 | 275 | 280 | 111,000 |
| 1985/11/06 | 294 | 294 | 294 | 294 | 9,000 |
| 1985/11/05 | 290 | 295 | 290 | 295 | 19,000 |
| 1985/11/02 | 291 | 298 | 290 | 298 | 7,000 |
| 1985/11/01 | 300 | 300 | 290 | 300 | 35,000 |
| 1985/10/31 | 295 | 297 | 290 | 297 | 39,000 |
| 1985/10/30 | 296 | 297 | 290 | 295 | 111,000 |
| 1985/10/29 | 300 | 300 | 287 | 291 | 71,000 |
| 1985/10/28 | 299 | 299 | 295 | 299 | 208,000 |
| 1985/10/26 | 295 | 300 | 295 | 300 | 18,000 |
| 1985/10/25 | 304 | 305 | 295 | 300 | 103,000 |
| 1985/10/24 | 295 | 305 | 295 | 302 | 68,000 |
| 1985/10/23 | 297 | 302 | 295 | 300 | 90,000 |
| 1985/10/22 | 295 | 302 | 295 | 302 | 35,000 |
| 1985/10/21 | 300 | 302 | 296 | 302 | 55,000 |
| 1985/10/19 | 293 | 305 | 293 | 305 | 39,000 |
| 1985/10/18 | 296 | 305 | 295 | 305 | 48,000 |
| 1985/10/17 | 296 | 300 | 296 | 300 | 48,000 |
| 1985/10/16 | 300 | 304 | 297 | 299 | 62,000 |
| 1985/10/15 | 299 | 305 | 296 | 305 | 134,000 |
| 1985/10/14 | 303 | 303 | 299 | 299 | 51,000 |
| 1985/10/11 | 302 | 303 | 299 | 303 | 19,000 |
| 1985/10/09 | 300 | 303 | 299 | 300 | 75,000 |
| 1985/10/08 | 300 | 304 | 299 | 299 | 92,000 |
| 1985/10/07 | 304 | 304 | 298 | 298 | 47,000 |
| 1985/10/05 | 303 | 303 | 299 | 299 | 58,000 |
| 1985/10/04 | 300 | 300 | 298 | 298 | 40,000 |
| 1985/10/03 | 300 | 308 | 300 | 300 | 42,000 |
| 1985/10/02 | 299 | 305 | 299 | 305 | 66,000 |
| 1985/10/01 | 300 | 300 | 289 | 299 | 1,458,000 |
| 1985/09/30 | 311 | 311 | 300 | 305 | 100,000 |
| 1985/09/28 | 315 | 315 | 305 | 314 | 335,000 |
| 1985/09/27 | 313 | 318 | 312 | 315 | 100,000 |
| 1985/09/26 | 307 | 320 | 307 | 315 | 207,000 |
| 1985/09/26 | 1 -> 1.10 分割 | ||||
| 1985/09/25 | 350 | 350 | 345 | 346 | 289,000 |
| 1985/09/24 | 355 | 356 | 347 | 348 | 211,000 |
| 1985/09/21 | 345 | 357 | 345 | 351 | 110,000 |
| 1985/09/20 | 356 | 356 | 349 | 349 | 373,000 |
| 1985/09/19 | 353 | 360 | 353 | 355 | 146,000 |
| 1985/09/18 | 360 | 365 | 350 | 355 | 372,000 |
| 1985/09/17 | 365 | 365 | 351 | 360 | 272,000 |
| 1985/09/13 | 363 | 366 | 361 | 365 | 503,000 |
| 1985/09/12 | 365 | 367 | 363 | 365 | 371,000 |
| 1985/09/11 | 360 | 370 | 359 | 368 | 1,573,000 |
| 1985/09/10 | 368 | 370 | 357 | 362 | 1,178,000 |
| 1985/09/09 | 355 | 366 | 354 | 364 | 1,881,000 |
| 1985/09/07 | 348 | 354 | 344 | 354 | 397,000 |
| 1985/09/06 | 356 | 356 | 348 | 348 | 435,000 |
| 1985/09/05 | 343 | 356 | 343 | 353 | 1,589,000 |
| 1985/09/04 | 350 | 350 | 342 | 343 | 429,000 |
| 1985/09/03 | 343 | 354 | 340 | 349 | 1,076,000 |
| 1985/09/02 | 339 | 344 | 337 | 338 | 652,000 |
| 1985/08/31 | 337 | 340 | 337 | 337 | 196,000 |
| 1985/08/30 | 340 | 340 | 335 | 335 | 573,000 |
| 1985/08/29 | 330 | 335 | 330 | 335 | 123,000 |
| 1985/08/28 | 330 | 335 | 330 | 330 | 146,000 |
| 1985/08/27 | 338 | 338 | 330 | 337 | 195,000 |
| 1985/08/26 | 335 | 340 | 333 | 334 | 302,000 |
| 1985/08/24 | 326 | 333 | 325 | 330 | 211,000 |
| 1985/08/23 | 318 | 325 | 317 | 325 | 285,000 |
| 1985/08/22 | 315 | 318 | 310 | 311 | 137,000 |
| 1985/08/21 | 312 | 316 | 310 | 311 | 90,000 |
| 1985/08/20 | 312 | 317 | 312 | 313 | 70,000 |
| 1985/08/19 | 318 | 320 | 311 | 315 | 61,000 |
| 1985/08/17 | 318 | 319 | 316 | 317 | 75,000 |
| 1985/08/16 | 316 | 318 | 316 | 316 | 53,000 |
| 1985/08/15 | 315 | 315 | 314 | 315 | 48,000 |
| 1985/08/14 | 314 | 315 | 310 | 315 | 16,000 |
| 1985/08/13 | 311 | 314 | 306 | 314 | 46,000 |
| 1985/08/12 | 314 | 314 | 306 | 306 | 77,000 |
| 1985/08/09 | 313 | 321 | 313 | 315 | 79,000 |
| 1985/08/08 | 320 | 320 | 314 | 314 | 62,000 |
| 1985/08/07 | 315 | 320 | 315 | 320 | 96,000 |
| 1985/08/06 | 317 | 323 | 315 | 320 | 92,000 |
| 1985/08/05 | 320 | 324 | 315 | 320 | 77,000 |
| 1985/08/03 | 320 | 324 | 320 | 320 | 46,000 |
| 1985/08/02 | 320 | 325 | 320 | 323 | 93,000 |
| 1985/08/01 | 311 | 325 | 310 | 325 | 135,000 |
| 1985/07/31 | 304 | 314 | 304 | 305 | 55,000 |
| 1985/07/30 | 310 | 315 | 300 | 300 | 161,000 |
| 1985/07/29 | 317 | 317 | 310 | 310 | 113,000 |
| 1985/07/27 | 321 | 323 | 318 | 323 | 94,000 |
| 1985/07/26 | 323 | 325 | 321 | 323 | 60,000 |
| 1985/07/25 | 329 | 329 | 321 | 321 | 161,000 |
| 1985/07/24 | 322 | 328 | 322 | 325 | 71,000 |
| 1985/07/23 | 321 | 328 | 321 | 324 | 80,000 |
| 1985/07/22 | 321 | 328 | 321 | 326 | 80,000 |
| 1985/07/20 | 329 | 329 | 321 | 321 | 52,000 |
| 1985/07/19 | 320 | 325 | 320 | 324 | 129,000 |
| 1985/07/18 | 324 | 324 | 318 | 320 | 92,000 |
| 1985/07/17 | 324 | 329 | 318 | 324 | 75,000 |
| 1985/07/16 | 320 | 329 | 320 | 329 | 85,000 |
| 1985/07/15 | 321 | 324 | 315 | 315 | 157,000 |
| 1985/07/12 | 325 | 326 | 320 | 322 | 118,000 |
| 1985/07/11 | 328 | 333 | 325 | 326 | 116,000 |
| 1985/07/10 | 332 | 335 | 329 | 329 | 197,000 |
| 1985/07/09 | 334 | 337 | 332 | 335 | 127,000 |
| 1985/07/08 | 328 | 344 | 328 | 332 | 332,000 |
| 1985/07/06 | 330 | 330 | 328 | 328 | 147,000 |
| 1985/07/05 | 331 | 335 | 326 | 330 | 154,000 |
| 1985/07/04 | 335 | 337 | 325 | 325 | 218,000 |
| 1985/07/03 | 339 | 341 | 335 | 336 | 746,000 |
| 1985/07/02 | 342 | 349 | 338 | 339 | 2,724,000 |
| 1985/07/01 | 330 | 338 | 330 | 337 | 1,364,000 |
| 1985/06/29 | 325 | 326 | 320 | 326 | 229,000 |
| 1985/06/28 | 322 | 323 | 316 | 323 | 166,000 |
| 1985/06/27 | 324 | 324 | 315 | 323 | 286,000 |
| 1985/06/26 | 323 | 326 | 320 | 325 | 880,000 |
| 1985/06/25 | 323 | 323 | 312 | 315 | 389,000 |
| 1985/06/24 | 315 | 324 | 315 | 319 | 449,000 |
| 1985/06/22 | 312 | 312 | 310 | 310 | 65,000 |
| 1985/06/21 | 310 | 311 | 305 | 307 | 174,000 |
| 1985/06/20 | 311 | 314 | 310 | 311 | 102,000 |
| 1985/06/19 | 307 | 310 | 305 | 307 | 138,000 |
| 1985/06/18 | 314 | 315 | 301 | 301 | 175,000 |
| 1985/06/17 | 319 | 319 | 310 | 310 | 187,000 |
| 1985/06/15 | 318 | 319 | 316 | 316 | 297,000 |
| 1985/06/14 | 306 | 318 | 305 | 317 | 400,000 |
| 1985/06/13 | 304 | 305 | 300 | 301 | 114,000 |
| 1985/06/12 | 304 | 305 | 303 | 303 | 51,000 |
| 1985/06/11 | 305 | 305 | 301 | 302 | 40,000 |
| 1985/06/10 | 300 | 310 | 300 | 305 | 83,000 |
| 1985/06/07 | 301 | 302 | 299 | 299 | 80,000 |
| 1985/06/06 | 299 | 304 | 299 | 304 | 40,000 |
| 1985/06/05 | 290 | 313 | 290 | 313 | 190,000 |
| 1985/06/04 | 294 | 298 | 288 | 295 | 61,000 |
| 1985/06/03 | 289 | 300 | 289 | 299 | 43,000 |
| 1985/06/01 | 292 | 294 | 287 | 287 | 93,000 |
| 1985/05/31 | 295 | 295 | 287 | 290 | 220,000 |
| 1985/05/30 | 296 | 300 | 295 | 296 | 87,000 |
| 1985/05/29 | 300 | 304 | 298 | 298 | 132,000 |
| 1985/05/28 | 301 | 302 | 299 | 299 | 120,000 |
| 1985/05/27 | 305 | 306 | 300 | 300 | 53,000 |
| 1985/05/25 | 300 | 305 | 300 | 300 | 62,000 |
| 1985/05/24 | 306 | 307 | 298 | 298 | 197,000 |
| 1985/05/23 | 301 | 306 | 301 | 306 | 101,000 |
| 1985/05/22 | 304 | 304 | 300 | 300 | 104,000 |
| 1985/05/21 | 302 | 305 | 301 | 301 | 113,000 |
| 1985/05/20 | 308 | 308 | 300 | 300 | 150,000 |
| 1985/05/18 | 305 | 310 | 298 | 298 | 168,000 |
| 1985/05/17 | 300 | 300 | 296 | 297 | 78,000 |
| 1985/05/16 | 303 | 303 | 295 | 303 | 156,000 |
| 1985/05/15 | 308 | 309 | 302 | 303 | 292,000 |
| 1985/05/14 | 320 | 322 | 306 | 306 | 600,000 |
| 1985/05/13 | 317 | 330 | 316 | 321 | 2,891,000 |
| 1985/05/10 | 312 | 322 | 308 | 316 | 3,054,000 |
| 1985/05/09 | 303 | 313 | 300 | 302 | 2,097,000 |
| 1985/05/08 | 288 | 303 | 286 | 293 | 1,000,000 |
| 1985/05/07 | 281 | 290 | 281 | 285 | 65,000 |
| 1985/05/04 | 282 | 285 | 280 | 281 | 57,000 |
| 1985/05/02 | 278 | 278 | 276 | 278 | 36,000 |
| 1985/05/01 | 276 | 280 | 276 | 280 | 38,000 |
| 1985/04/30 | 279 | 280 | 275 | 275 | 12,000 |
| 1985/04/27 | 275 | 275 | 275 | 275 | 6,000 |
| 1985/04/26 | 275 | 280 | 274 | 274 | 39,000 |
| 1985/04/25 | 273 | 279 | 273 | 273 | 38,000 |
| 1985/04/24 | 272 | 272 | 271 | 271 | 18,000 |
| 1985/04/23 | 274 | 280 | 272 | 280 | 16,000 |
| 1985/04/22 | 274 | 275 | 270 | 270 | 52,000 |
| 1985/04/20 | 276 | 277 | 274 | 274 | 31,000 |
| 1985/04/19 | 276 | 276 | 275 | 276 | 18,000 |
| 1985/04/18 | 277 | 277 | 275 | 276 | 34,000 |
| 1985/04/17 | 277 | 280 | 277 | 277 | 15,000 |
| 1985/04/16 | 280 | 280 | 277 | 277 | 23,000 |
| 1985/04/15 | 282 | 282 | 280 | 280 | 49,000 |
| 1985/04/12 | 283 | 283 | 282 | 283 | 35,000 |
| 1985/04/11 | 285 | 285 | 283 | 283 | 44,000 |
| 1985/04/10 | 283 | 284 | 283 | 284 | 20,000 |
| 1985/04/09 | 286 | 290 | 283 | 283 | 36,000 |
| 1985/04/08 | 282 | 285 | 280 | 285 | 63,000 |
| 1985/04/06 | 282 | 282 | 282 | 282 | 24,000 |
| 1985/04/05 | 278 | 280 | 277 | 280 | 110,000 |
| 1985/04/04 | 278 | 279 | 278 | 279 | 57,000 |
| 1985/04/03 | 275 | 279 | 275 | 279 | 106,000 |
| 1985/04/02 | 279 | 280 | 277 | 277 | 52,000 |
| 1985/04/01 | 277 | 281 | 275 | 276 | 66,000 |
| 1985/03/30 | 278 | 278 | 278 | 278 | 27,000 |
| 1985/03/29 | 281 | 281 | 279 | 279 | 9,000 |
| 1985/03/28 | 280 | 282 | 280 | 281 | 22,000 |
| 1985/03/27 | 285 | 285 | 280 | 284 | 47,000 |
| 1985/03/26 | 282 | 285 | 282 | 285 | 43,000 |
| 1985/03/25 | 280 | 282 | 280 | 281 | 26,000 |
| 1985/03/23 | 277 | 278 | 277 | 278 | 40,000 |
| 1985/03/22 | 278 | 283 | 277 | 277 | 19,000 |
| 1985/03/20 | 275 | 276 | 275 | 276 | 60,000 |
| 1985/03/19 | 281 | 281 | 275 | 275 | 110,000 |
| 1985/03/18 | 288 | 288 | 283 | 283 | 45,000 |
| 1985/03/16 | 286 | 290 | 286 | 286 | 34,000 |
| 1985/03/15 | 292 | 293 | 285 | 291 | 105,000 |
| 1985/03/14 | 276 | 295 | 272 | 287 | 201,000 |
| 1985/03/13 | 276 | 277 | 270 | 275 | 123,000 |
| 1985/03/12 | 276 | 277 | 275 | 277 | 35,000 |
| 1985/03/11 | 275 | 276 | 275 | 275 | 64,000 |
| 1985/03/08 | 278 | 279 | 275 | 276 | 59,000 |
| 1985/03/07 | 279 | 279 | 278 | 278 | 21,000 |
| 1985/03/06 | 281 | 281 | 279 | 279 | 43,000 |
| 1985/03/05 | 280 | 280 | 280 | 280 | 16,000 |
| 1985/03/04 | 281 | 281 | 280 | 280 | 29,000 |
| 1985/03/02 | 281 | 281 | 281 | 281 | 17,000 |
| 1985/03/01 | 280 | 282 | 280 | 282 | 22,000 |
| 1985/02/28 | 280 | 282 | 278 | 280 | 135,000 |
| 1985/02/27 | 290 | 290 | 277 | 277 | 88,000 |
| 1985/02/26 | 288 | 288 | 286 | 286 | 29,000 |
| 1985/02/25 | 291 | 291 | 287 | 287 | 63,000 |
| 1985/02/23 | 286 | 290 | 286 | 289 | 39,000 |
| 1985/02/22 | 287 | 287 | 286 | 286 | 18,000 |
| 1985/02/21 | 289 | 291 | 286 | 286 | 196,000 |
| 1985/02/20 | 290 | 291 | 289 | 291 | 36,000 |
| 1985/02/19 | 288 | 290 | 288 | 288 | 51,000 |
| 1985/02/18 | 294 | 294 | 292 | 293 | 29,000 |
| 1985/02/16 | 293 | 293 | 290 | 290 | 60,000 |
| 1985/02/15 | 290 | 293 | 290 | 290 | 186,000 |
| 1985/02/14 | 290 | 293 | 285 | 290 | 69,000 |
| 1985/02/13 | 295 | 295 | 290 | 290 | 73,000 |
| 1985/02/12 | 295 | 295 | 290 | 294 | 38,000 |
| 1985/02/08 | 295 | 295 | 288 | 291 | 177,000 |
| 1985/02/07 | 294 | 305 | 291 | 296 | 834,000 |
| 1985/02/06 | 281 | 295 | 281 | 293 | 343,000 |
| 1985/02/05 | 280 | 280 | 280 | 280 | 62,000 |
| 1985/02/04 | 280 | 280 | 280 | 280 | 22,000 |
| 1985/02/02 | 280 | 281 | 280 | 280 | 53,000 |
| 1985/02/01 | 283 | 283 | 280 | 280 | 74,000 |
| 1985/01/31 | 282 | 283 | 280 | 280 | 73,000 |
| 1985/01/30 | 280 | 280 | 280 | 280 | 34,000 |
| 1985/01/29 | 283 | 283 | 280 | 280 | 120,000 |
| 1985/01/28 | 280 | 285 | 280 | 283 | 84,000 |
| 1985/01/26 | 282 | 283 | 278 | 280 | 60,000 |
| 1985/01/25 | 280 | 280 | 277 | 278 | 416,000 |
| 1985/01/24 | 280 | 285 | 275 | 275 | 117,000 |
| 1985/01/23 | 280 | 283 | 280 | 280 | 42,000 |
| 1985/01/22 | 286 | 286 | 283 | 283 | 46,000 |
| 1985/01/21 | 283 | 287 | 283 | 287 | 98,000 |
| 1985/01/19 | 281 | 283 | 280 | 280 | 86,000 |
| 1985/01/18 | 277 | 281 | 277 | 280 | 112,000 |
| 1985/01/17 | 277 | 278 | 277 | 277 | 148,000 |
| 1985/01/16 | 277 | 281 | 276 | 277 | 155,000 |
| 1985/01/14 | 279 | 280 | 277 | 277 | 33,000 |
| 1985/01/11 | 278 | 279 | 277 | 277 | 45,000 |
| 1985/01/10 | 279 | 284 | 278 | 278 | 30,000 |
| 1985/01/09 | 284 | 284 | 280 | 280 | 35,000 |
| 1985/01/08 | 277 | 284 | 277 | 283 | 77,000 |
| 1985/01/07 | 276 | 277 | 276 | 277 | 31,000 |
| 1985/01/05 | 284 | 284 | 275 | 275 | 44,000 |
| 1985/01/04 | 270 | 280 | 270 | 280 | 36,000 |