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 |
---|---|---|---|---|---|
1986/12/27 | 270 | 284 | 270 | 284 | 389,000 |
1986/12/26 | 285 | 285 | 275 | 275 | 357,000 |
1986/12/25 | 288 | 289 | 280 | 280 | 333,000 |
1986/12/24 | 287 | 287 | 281 | 283 | 317,000 |
1986/12/23 | 299 | 299 | 285 | 285 | 144,000 |
1986/12/22 | 299 | 300 | 299 | 299 | 75,000 |
1986/12/19 | 305 | 305 | 299 | 299 | 50,000 |
1986/12/18 | 308 | 309 | 305 | 305 | 99,000 |
1986/12/17 | 308 | 310 | 308 | 308 | 44,000 |
1986/12/16 | 310 | 310 | 308 | 309 | 67,000 |
1986/12/15 | 314 | 315 | 308 | 308 | 38,000 |
1986/12/12 | 311 | 314 | 311 | 313 | 78,000 |
1986/12/11 | 310 | 315 | 308 | 311 | 212,000 |
1986/12/10 | 310 | 310 | 308 | 310 | 79,000 |
1986/12/09 | 313 | 317 | 308 | 310 | 195,000 |
1986/12/08 | 301 | 315 | 300 | 308 | 116,000 |
1986/12/06 | 300 | 305 | 297 | 297 | 92,000 |
1986/12/05 | 298 | 300 | 297 | 297 | 257,000 |
1986/12/04 | 303 | 309 | 297 | 297 | 199,000 |
1986/12/03 | 300 | 306 | 297 | 306 | 147,000 |
1986/12/02 | 296 | 299 | 294 | 299 | 105,000 |
1986/12/01 | 294 | 296 | 293 | 293 | 49,000 |
1986/11/29 | 293 | 294 | 292 | 292 | 55,000 |
1986/11/28 | 293 | 293 | 293 | 293 | 37,000 |
1986/11/27 | 295 | 296 | 293 | 293 | 38,000 |
1986/11/26 | 296 | 296 | 291 | 296 | 39,000 |
1986/11/25 | 296 | 296 | 291 | 291 | 27,000 |
1986/11/22 | 286 | 290 | 286 | 290 | 28,000 |
1986/11/21 | 295 | 300 | 291 | 295 | 83,000 |
1986/11/20 | 298 | 298 | 295 | 295 | 71,000 |
1986/11/19 | 302 | 302 | 296 | 298 | 67,000 |
1986/11/18 | 303 | 303 | 298 | 298 | 63,000 |
1986/11/17 | 300 | 306 | 298 | 303 | 184,000 |
1986/11/14 | 298 | 300 | 296 | 298 | 191,000 |
1986/11/13 | 296 | 300 | 295 | 296 | 126,000 |
1986/11/12 | 295 | 298 | 293 | 296 | 63,000 |
1986/11/11 | 290 | 295 | 290 | 295 | 24,000 |
1986/11/10 | 287 | 291 | 282 | 291 | 34,000 |
1986/11/07 | 283 | 290 | 281 | 281 | 46,000 |
1986/11/06 | 285 | 290 | 280 | 290 | 33,000 |
1986/11/05 | 290 | 290 | 281 | 281 | 26,000 |
1986/11/04 | 290 | 291 | 280 | 280 | 53,000 |
1986/11/01 | 285 | 285 | 282 | 285 | 18,000 |
1986/10/31 | 290 | 290 | 276 | 282 | 118,000 |
1986/10/30 | 288 | 295 | 288 | 295 | 13,000 |
1986/10/29 | 300 | 303 | 285 | 286 | 85,000 |
1986/10/28 | 292 | 300 | 290 | 300 | 49,000 |
1986/10/27 | 291 | 292 | 291 | 292 | 15,000 |
1986/10/25 | 287 | 290 | 285 | 290 | 45,000 |
1986/10/24 | 281 | 286 | 281 | 282 | 25,000 |
1986/10/23 | 275 | 280 | 275 | 276 | 76,000 |
1986/10/22 | 272 | 275 | 270 | 275 | 22,000 |
1986/10/21 | 276 | 276 | 270 | 270 | 67,000 |
1986/10/20 | 276 | 277 | 275 | 276 | 18,000 |
1986/10/17 | 280 | 280 | 276 | 276 | 37,000 |
1986/10/16 | 280 | 285 | 278 | 280 | 41,000 |
1986/10/15 | 285 | 285 | 278 | 278 | 49,000 |
1986/10/14 | 283 | 290 | 283 | 286 | 17,000 |
1986/10/13 | 285 | 289 | 285 | 285 | 13,000 |
1986/10/09 | 281 | 290 | 281 | 289 | 49,000 |
1986/10/08 | 280 | 294 | 280 | 280 | 35,000 |
1986/10/07 | 283 | 284 | 278 | 278 | 27,000 |
1986/10/06 | 292 | 292 | 289 | 290 | 26,000 |
1986/10/04 | 300 | 300 | 300 | 300 | 13,000 |
1986/10/03 | 280 | 280 | 276 | 280 | 88,000 |
1986/10/02 | 285 | 285 | 271 | 276 | 93,000 |
1986/10/01 | 290 | 290 | 285 | 285 | 63,000 |
1986/09/30 | 292 | 292 | 290 | 290 | 55,000 |
1986/09/29 | 293 | 295 | 292 | 292 | 23,000 |
1986/09/27 | 292 | 292 | 292 | 292 | 12,000 |
1986/09/26 | 299 | 305 | 290 | 304 | 53,000 |
1986/09/25 | 298 | 305 | 296 | 305 | 165,000 |
1986/09/24 | 300 | 301 | 300 | 300 | 34,000 |
1986/09/22 | 302 | 303 | 296 | 300 | 109,000 |
1986/09/19 | 303 | 305 | 302 | 303 | 58,000 |
1986/09/18 | 303 | 306 | 303 | 303 | 48,000 |
1986/09/17 | 302 | 306 | 301 | 303 | 50,000 |
1986/09/16 | 308 | 315 | 301 | 301 | 51,000 |
1986/09/12 | 305 | 312 | 300 | 312 | 106,000 |
1986/09/11 | 308 | 313 | 306 | 313 | 102,000 |
1986/09/10 | 314 | 315 | 308 | 308 | 150,000 |
1986/09/09 | 315 | 319 | 311 | 315 | 89,000 |
1986/09/08 | 316 | 319 | 315 | 316 | 34,000 |
1986/09/06 | 314 | 316 | 313 | 315 | 70,000 |
1986/09/05 | 315 | 319 | 310 | 319 | 84,000 |
1986/09/04 | 315 | 317 | 305 | 305 | 138,000 |
1986/09/03 | 313 | 320 | 313 | 314 | 83,000 |
1986/09/02 | 316 | 320 | 313 | 313 | 89,000 |
1986/09/01 | 316 | 320 | 313 | 318 | 61,000 |
1986/08/30 | 320 | 320 | 317 | 320 | 38,000 |
1986/08/29 | 320 | 321 | 316 | 320 | 73,000 |
1986/08/28 | 323 | 325 | 321 | 323 | 64,000 |
1986/08/27 | 328 | 328 | 321 | 323 | 85,000 |
1986/08/26 | 320 | 322 | 313 | 313 | 188,000 |
1986/08/25 | 330 | 330 | 318 | 320 | 99,000 |
1986/08/23 | 313 | 323 | 313 | 318 | 80,000 |
1986/08/22 | 315 | 320 | 310 | 313 | 116,000 |
1986/08/21 | 320 | 320 | 316 | 320 | 136,000 |
1986/08/20 | 326 | 326 | 320 | 320 | 140,000 |
1986/08/19 | 327 | 329 | 325 | 325 | 78,000 |
1986/08/18 | 326 | 330 | 325 | 325 | 86,000 |
1986/08/15 | 329 | 330 | 325 | 326 | 62,000 |
1986/08/14 | 327 | 327 | 325 | 325 | 58,000 |
1986/08/13 | 322 | 330 | 321 | 330 | 68,000 |
1986/08/12 | 323 | 325 | 320 | 322 | 103,000 |
1986/08/11 | 330 | 330 | 323 | 323 | 56,000 |
1986/08/08 | 322 | 325 | 322 | 325 | 96,000 |
1986/08/07 | 330 | 330 | 325 | 330 | 66,000 |
1986/08/06 | 332 | 333 | 321 | 321 | 127,000 |
1986/08/05 | 321 | 335 | 321 | 331 | 101,000 |
1986/08/04 | 332 | 332 | 325 | 332 | 27,000 |
1986/08/02 | 326 | 331 | 317 | 317 | 77,000 |
1986/08/01 | 328 | 331 | 316 | 331 | 118,000 |
1986/07/31 | 334 | 336 | 330 | 330 | 95,000 |
1986/07/30 | 339 | 339 | 334 | 334 | 136,000 |
1986/07/29 | 343 | 343 | 338 | 339 | 95,000 |
1986/07/28 | 343 | 345 | 338 | 338 | 131,000 |
1986/07/26 | 350 | 350 | 342 | 342 | 41,000 |
1986/07/25 | 342 | 342 | 340 | 342 | 105,000 |
1986/07/24 | 342 | 345 | 339 | 340 | 168,000 |
1986/07/23 | 345 | 350 | 336 | 338 | 399,000 |
1986/07/22 | 355 | 355 | 345 | 345 | 90,000 |
1986/07/21 | 353 | 356 | 340 | 340 | 108,000 |
1986/07/19 | 355 | 365 | 348 | 365 | 170,000 |
1986/07/18 | 360 | 368 | 355 | 355 | 204,000 |
1986/07/17 | 371 | 371 | 360 | 360 | 160,000 |
1986/07/16 | 374 | 375 | 365 | 369 | 171,000 |
1986/07/15 | 377 | 377 | 370 | 374 | 246,000 |
1986/07/14 | 379 | 379 | 371 | 375 | 166,000 |
1986/07/11 | 379 | 380 | 370 | 370 | 327,000 |
1986/07/10 | 370 | 375 | 365 | 375 | 1,276,000 |
1986/07/09 | 365 | 365 | 360 | 365 | 340,000 |
1986/07/08 | 373 | 374 | 353 | 354 | 338,000 |
1986/07/07 | 379 | 380 | 368 | 368 | 295,000 |
1986/07/05 | 380 | 386 | 375 | 375 | 246,000 |
1986/07/04 | 389 | 389 | 377 | 380 | 662,000 |
1986/07/03 | 375 | 401 | 374 | 392 | 2,834,000 |
1986/07/02 | 373 | 378 | 370 | 374 | 849,000 |
1986/07/01 | 379 | 379 | 360 | 363 | 622,000 |
1986/06/30 | 379 | 380 | 372 | 375 | 1,001,000 |
1986/06/28 | 378 | 379 | 372 | 375 | 1,368,000 |
1986/06/27 | 345 | 381 | 345 | 373 | 5,104,000 |
1986/06/26 | 345 | 345 | 340 | 344 | 330,000 |
1986/06/25 | 345 | 346 | 340 | 345 | 262,000 |
1986/06/24 | 340 | 345 | 340 | 345 | 130,000 |
1986/06/23 | 330 | 340 | 330 | 338 | 210,000 |
1986/06/21 | 327 | 330 | 327 | 330 | 99,000 |
1986/06/20 | 331 | 332 | 327 | 328 | 244,000 |
1986/06/19 | 330 | 333 | 330 | 332 | 141,000 |
1986/06/18 | 330 | 332 | 326 | 330 | 153,000 |
1986/06/17 | 340 | 340 | 331 | 334 | 129,000 |
1986/06/16 | 345 | 345 | 340 | 340 | 126,000 |
1986/06/13 | 342 | 344 | 340 | 344 | 149,000 |
1986/06/12 | 345 | 345 | 338 | 341 | 256,000 |
1986/06/11 | 340 | 340 | 338 | 338 | 124,000 |
1986/06/10 | 340 | 344 | 336 | 338 | 105,000 |
1986/06/09 | 347 | 347 | 341 | 345 | 181,000 |
1986/06/07 | 349 | 349 | 342 | 342 | 123,000 |
1986/06/06 | 340 | 350 | 340 | 345 | 239,000 |
1986/06/05 | 354 | 355 | 336 | 345 | 696,000 |
1986/06/04 | 338 | 353 | 337 | 352 | 1,507,000 |
1986/06/03 | 340 | 340 | 335 | 336 | 209,000 |
1986/06/02 | 339 | 340 | 335 | 340 | 188,000 |
1986/05/31 | 339 | 339 | 336 | 339 | 198,000 |
1986/05/30 | 330 | 330 | 325 | 330 | 112,000 |
1986/05/29 | 332 | 335 | 330 | 330 | 103,000 |
1986/05/28 | 340 | 340 | 331 | 331 | 374,000 |
1986/05/27 | 330 | 340 | 330 | 335 | 626,000 |
1986/05/26 | 320 | 330 | 320 | 323 | 139,000 |
1986/05/24 | 322 | 322 | 318 | 318 | 113,000 |
1986/05/23 | 320 | 329 | 317 | 317 | 102,000 |
1986/05/22 | 324 | 324 | 319 | 320 | 56,000 |
1986/05/21 | 320 | 324 | 318 | 324 | 236,000 |
1986/05/20 | 326 | 326 | 325 | 325 | 54,000 |
1986/05/19 | 320 | 323 | 318 | 323 | 80,000 |
1986/05/17 | 320 | 325 | 318 | 318 | 75,000 |
1986/05/16 | 330 | 330 | 322 | 325 | 121,000 |
1986/05/15 | 330 | 335 | 325 | 330 | 457,000 |
1986/05/14 | 320 | 348 | 320 | 342 | 504,000 |
1986/05/13 | 328 | 328 | 315 | 317 | 196,000 |
1986/05/12 | 316 | 330 | 316 | 329 | 145,000 |
1986/05/09 | 315 | 316 | 310 | 316 | 300,000 |
1986/05/08 | 316 | 320 | 313 | 313 | 196,000 |
1986/05/07 | 315 | 315 | 313 | 315 | 61,000 |
1986/05/06 | 315 | 315 | 312 | 314 | 94,000 |
1986/05/02 | 314 | 315 | 311 | 315 | 106,000 |
1986/05/01 | 315 | 315 | 312 | 315 | 108,000 |
1986/04/30 | 315 | 320 | 313 | 315 | 210,000 |
1986/04/28 | 315 | 315 | 312 | 315 | 83,000 |
1986/04/26 | 315 | 318 | 313 | 315 | 55,000 |
1986/04/25 | 325 | 325 | 313 | 313 | 99,000 |
1986/04/24 | 320 | 320 | 313 | 315 | 176,000 |
1986/04/23 | 322 | 322 | 316 | 316 | 142,000 |
1986/04/22 | 316 | 320 | 312 | 320 | 93,000 |
1986/04/21 | 315 | 320 | 315 | 315 | 87,000 |
1986/04/19 | 320 | 322 | 318 | 320 | 18,000 |
1986/04/18 | 316 | 320 | 315 | 320 | 83,000 |
1986/04/17 | 317 | 320 | 315 | 319 | 113,000 |
1986/04/16 | 317 | 318 | 315 | 315 | 41,000 |
1986/04/15 | 324 | 324 | 315 | 315 | 132,000 |
1986/04/14 | 323 | 325 | 321 | 321 | 63,000 |
1986/04/11 | 322 | 325 | 322 | 322 | 45,000 |
1986/04/10 | 328 | 328 | 323 | 326 | 18,000 |
1986/04/09 | 324 | 328 | 324 | 326 | 56,000 |
1986/04/08 | 323 | 328 | 323 | 328 | 54,000 |
1986/04/07 | 330 | 334 | 323 | 323 | 109,000 |
1986/04/05 | 330 | 334 | 327 | 327 | 80,000 |
1986/04/04 | 323 | 330 | 318 | 330 | 226,000 |
1986/04/03 | 335 | 335 | 322 | 322 | 114,000 |
1986/04/02 | 330 | 335 | 330 | 330 | 150,000 |
1986/04/01 | 327 | 330 | 324 | 330 | 119,000 |
1986/03/31 | 327 | 336 | 322 | 322 | 184,000 |
1986/03/29 | 323 | 328 | 321 | 322 | 48,000 |
1986/03/28 | 330 | 336 | 321 | 323 | 133,000 |
1986/03/27 | 331 | 336 | 326 | 326 | 222,000 |
1986/03/26 | 335 | 335 | 326 | 330 | 127,000 |
1986/03/25 | 332 | 333 | 326 | 330 | 209,000 |
1986/03/24 | 345 | 347 | 322 | 322 | 196,000 |
1986/03/22 | 347 | 347 | 330 | 340 | 422,000 |
1986/03/20 | 340 | 349 | 340 | 347 | 806,000 |
1986/03/19 | 338 | 345 | 337 | 345 | 468,000 |
1986/03/18 | 340 | 345 | 335 | 335 | 574,000 |
1986/03/17 | 341 | 349 | 336 | 342 | 303,000 |
1986/03/15 | 343 | 347 | 341 | 341 | 330,000 |
1986/03/14 | 345 | 346 | 340 | 341 | 284,000 |
1986/03/13 | 353 | 353 | 341 | 341 | 465,000 |
1986/03/12 | 355 | 357 | 347 | 350 | 1,256,000 |
1986/03/11 | 345 | 355 | 343 | 351 | 3,360,000 |
1986/03/10 | 349 | 349 | 335 | 340 | 1,019,000 |
1986/03/07 | 330 | 348 | 330 | 348 | 1,251,000 |
1986/03/06 | 330 | 335 | 326 | 333 | 259,000 |
1986/03/05 | 318 | 325 | 318 | 325 | 308,000 |
1986/03/04 | 328 | 328 | 321 | 322 | 115,000 |
1986/03/03 | 330 | 336 | 326 | 328 | 145,000 |
1986/03/01 | 321 | 330 | 320 | 325 | 194,000 |
1986/02/28 | 316 | 321 | 316 | 317 | 442,000 |
1986/02/27 | 338 | 338 | 326 | 326 | 142,000 |
1986/02/26 | 340 | 340 | 330 | 337 | 416,000 |
1986/02/25 | 335 | 350 | 335 | 340 | 2,413,000 |
1986/02/24 | 339 | 340 | 327 | 340 | 1,032,000 |
1986/02/22 | 334 | 339 | 330 | 338 | 539,000 |
1986/02/21 | 321 | 342 | 321 | 328 | 2,317,000 |
1986/02/20 | 323 | 330 | 316 | 326 | 1,401,000 |
1986/02/19 | 309 | 324 | 308 | 324 | 393,000 |
1986/02/18 | 315 | 316 | 301 | 304 | 217,000 |
1986/02/17 | 311 | 319 | 311 | 312 | 101,000 |
1986/02/15 | 315 | 320 | 313 | 313 | 57,000 |
1986/02/14 | 324 | 324 | 310 | 315 | 147,000 |
1986/02/13 | 329 | 329 | 318 | 322 | 673,000 |
1986/02/12 | 309 | 334 | 309 | 334 | 635,000 |
1986/02/10 | 312 | 313 | 308 | 309 | 328,000 |
1986/02/07 | 313 | 318 | 307 | 307 | 933,000 |
1986/02/06 | 309 | 310 | 305 | 307 | 1,103,000 |
1986/02/05 | 300 | 305 | 300 | 301 | 264,000 |
1986/02/04 | 293 | 300 | 290 | 299 | 189,000 |
1986/02/03 | 287 | 289 | 286 | 289 | 111,000 |
1986/02/01 | 288 | 288 | 287 | 287 | 85,000 |
1986/01/31 | 288 | 288 | 287 | 288 | 68,000 |
1986/01/30 | 289 | 289 | 287 | 288 | 61,000 |
1986/01/29 | 288 | 290 | 288 | 290 | 52,000 |
1986/01/28 | 291 | 291 | 286 | 291 | 51,000 |
1986/01/27 | 289 | 289 | 286 | 286 | 30,000 |
1986/01/25 | 288 | 290 | 286 | 290 | 84,000 |
1986/01/24 | 290 | 292 | 289 | 289 | 61,000 |
1986/01/23 | 291 | 291 | 289 | 290 | 61,000 |
1986/01/22 | 291 | 295 | 291 | 294 | 31,000 |
1986/01/21 | 291 | 295 | 290 | 291 | 55,000 |
1986/01/20 | 292 | 298 | 290 | 290 | 92,000 |
1986/01/18 | 295 | 296 | 291 | 291 | 101,000 |
1986/01/17 | 294 | 294 | 289 | 292 | 97,000 |
1986/01/16 | 289 | 295 | 288 | 295 | 129,000 |
1986/01/14 | 288 | 290 | 288 | 289 | 54,000 |
1986/01/13 | 290 | 290 | 290 | 290 | 24,000 |
1986/01/10 | 293 | 295 | 288 | 288 | 77,000 |
1986/01/09 | 290 | 296 | 290 | 295 | 122,000 |
1986/01/08 | 289 | 290 | 288 | 288 | 43,000 |
1986/01/07 | 285 | 290 | 285 | 288 | 35,000 |
1986/01/06 | 290 | 293 | 286 | 293 | 165,000 |
1986/01/04 | 295 | 295 | 290 | 293 | 34,000 |