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 |
|---|---|---|---|---|---|
| 1987/12/28 | 435 | 450 | 435 | 450 | 300,000 |
| 1987/12/26 | 478 | 480 | 452 | 460 | 330,000 |
| 1987/12/25 | 491 | 499 | 475 | 476 | 546,000 |
| 1987/12/24 | 490 | 496 | 480 | 490 | 599,000 |
| 1987/12/23 | 500 | 500 | 485 | 488 | 411,000 |
| 1987/12/22 | 509 | 509 | 499 | 500 | 327,000 |
| 1987/12/21 | 497 | 510 | 497 | 506 | 440,000 |
| 1987/12/18 | 505 | 507 | 493 | 493 | 490,000 |
| 1987/12/17 | 515 | 515 | 505 | 507 | 228,000 |
| 1987/12/16 | 510 | 525 | 510 | 515 | 194,000 |
| 1987/12/15 | 528 | 529 | 508 | 508 | 289,000 |
| 1987/12/14 | 522 | 535 | 520 | 520 | 206,000 |
| 1987/12/11 | 533 | 543 | 532 | 532 | 521,000 |
| 1987/12/10 | 566 | 569 | 543 | 543 | 627,000 |
| 1987/12/09 | 570 | 572 | 550 | 565 | 2,903,000 |
| 1987/12/08 | 534 | 574 | 534 | 564 | 2,650,000 |
| 1987/12/07 | 528 | 540 | 525 | 534 | 341,000 |
| 1987/12/05 | 530 | 534 | 527 | 530 | 136,000 |
| 1987/12/04 | 535 | 540 | 528 | 530 | 562,000 |
| 1987/12/03 | 540 | 548 | 520 | 535 | 610,000 |
| 1987/12/02 | 530 | 543 | 530 | 537 | 522,000 |
| 1987/12/01 | 517 | 537 | 510 | 530 | 417,000 |
| 1987/11/30 | 509 | 536 | 509 | 527 | 611,000 |
| 1987/11/28 | 520 | 520 | 510 | 519 | 149,000 |
| 1987/11/27 | 529 | 540 | 517 | 531 | 706,000 |
| 1987/11/26 | 504 | 519 | 500 | 519 | 451,000 |
| 1987/11/25 | 500 | 508 | 493 | 499 | 327,000 |
| 1987/11/24 | 482 | 501 | 482 | 494 | 332,000 |
| 1987/11/20 | 488 | 500 | 485 | 492 | 220,000 |
| 1987/11/19 | 498 | 500 | 498 | 498 | 226,000 |
| 1987/11/18 | 490 | 503 | 482 | 498 | 189,000 |
| 1987/11/17 | 497 | 499 | 475 | 499 | 186,000 |
| 1987/11/16 | 461 | 498 | 461 | 498 | 177,000 |
| 1987/11/13 | 460 | 480 | 451 | 480 | 201,000 |
| 1987/11/12 | 456 | 460 | 440 | 450 | 117,000 |
| 1987/11/11 | 465 | 466 | 427 | 455 | 271,000 |
| 1987/11/10 | 477 | 478 | 460 | 465 | 143,000 |
| 1987/11/09 | 485 | 485 | 475 | 477 | 153,000 |
| 1987/11/07 | 475 | 490 | 470 | 490 | 148,000 |
| 1987/11/06 | 480 | 490 | 475 | 476 | 153,000 |
| 1987/11/05 | 490 | 490 | 475 | 475 | 217,000 |
| 1987/11/04 | 505 | 505 | 485 | 490 | 144,000 |
| 1987/11/02 | 500 | 510 | 499 | 505 | 126,000 |
| 1987/10/31 | 485 | 508 | 485 | 508 | 245,000 |
| 1987/10/30 | 480 | 482 | 475 | 475 | 308,000 |
| 1987/10/29 | 475 | 490 | 460 | 460 | 534,000 |
| 1987/10/28 | 503 | 515 | 485 | 485 | 541,000 |
| 1987/10/27 | 505 | 515 | 500 | 502 | 513,000 |
| 1987/10/26 | 516 | 521 | 481 | 520 | 505,000 |
| 1987/10/24 | 511 | 535 | 511 | 535 | 198,000 |
| 1987/10/23 | 516 | 536 | 516 | 521 | 388,000 |
| 1987/10/22 | 569 | 569 | 536 | 536 | 616,000 |
| 1987/10/21 | 531 | 540 | 530 | 533 | 448,000 |
| 1987/10/20 | 510 | 527 | 470 | 470 | 1,147,000 |
| 1987/10/19 | 560 | 570 | 560 | 570 | 224,000 |
| 1987/10/16 | 596 | 596 | 580 | 590 | 396,000 |
| 1987/10/15 | 589 | 596 | 580 | 594 | 655,000 |
| 1987/10/14 | 586 | 606 | 585 | 599 | 1,513,000 |
| 1987/10/13 | 588 | 595 | 583 | 583 | 532,000 |
| 1987/10/12 | 589 | 600 | 580 | 595 | 599,000 |
| 1987/10/09 | 598 | 599 | 578 | 590 | 978,000 |
| 1987/10/08 | 600 | 623 | 597 | 600 | 5,125,000 |
| 1987/10/07 | 589 | 604 | 580 | 594 | 4,605,000 |
| 1987/10/06 | 577 | 604 | 574 | 590 | 4,283,000 |
| 1987/10/05 | 580 | 580 | 568 | 572 | 1,231,000 |
| 1987/10/03 | 565 | 580 | 561 | 573 | 1,612,000 |
| 1987/10/02 | 542 | 560 | 542 | 560 | 553,000 |
| 1987/10/01 | 530 | 550 | 528 | 542 | 614,000 |
| 1987/09/30 | 535 | 540 | 529 | 531 | 441,000 |
| 1987/09/29 | 530 | 545 | 526 | 540 | 280,000 |
| 1987/09/28 | 535 | 550 | 535 | 541 | 270,000 |
| 1987/09/26 | 545 | 550 | 535 | 545 | 369,000 |
| 1987/09/25 | 545 | 550 | 540 | 550 | 449,000 |
| 1987/09/24 | 550 | 554 | 535 | 535 | 443,000 |
| 1987/09/22 | 538 | 549 | 536 | 549 | 516,000 |
| 1987/09/21 | 540 | 541 | 536 | 536 | 299,000 |
| 1987/09/18 | 550 | 550 | 540 | 541 | 416,000 |
| 1987/09/17 | 540 | 545 | 535 | 545 | 412,000 |
| 1987/09/16 | 541 | 550 | 540 | 540 | 225,000 |
| 1987/09/14 | 540 | 550 | 540 | 540 | 172,000 |
| 1987/09/11 | 545 | 554 | 540 | 541 | 561,000 |
| 1987/09/10 | 559 | 559 | 549 | 554 | 452,000 |
| 1987/09/09 | 549 | 555 | 541 | 555 | 692,000 |
| 1987/09/08 | 560 | 562 | 540 | 545 | 1,382,000 |
| 1987/09/07 | 515 | 565 | 510 | 564 | 1,177,000 |
| 1987/09/05 | 510 | 525 | 510 | 511 | 370,000 |
| 1987/09/04 | 523 | 525 | 503 | 510 | 511,000 |
| 1987/09/03 | 528 | 529 | 523 | 523 | 487,000 |
| 1987/09/02 | 530 | 540 | 525 | 528 | 350,000 |
| 1987/09/01 | 530 | 534 | 524 | 528 | 701,000 |
| 1987/08/31 | 535 | 538 | 527 | 530 | 449,000 |
| 1987/08/29 | 525 | 535 | 525 | 528 | 180,000 |
| 1987/08/28 | 528 | 533 | 525 | 528 | 572,000 |
| 1987/08/27 | 540 | 540 | 525 | 526 | 535,000 |
| 1987/08/26 | 531 | 535 | 525 | 530 | 445,000 |
| 1987/08/25 | 548 | 550 | 530 | 531 | 453,000 |
| 1987/08/24 | 550 | 554 | 530 | 545 | 557,000 |
| 1987/08/22 | 523 | 550 | 523 | 544 | 600,000 |
| 1987/08/21 | 520 | 534 | 520 | 522 | 239,000 |
| 1987/08/20 | 524 | 530 | 520 | 530 | 485,000 |
| 1987/08/19 | 524 | 528 | 515 | 523 | 349,000 |
| 1987/08/18 | 535 | 535 | 520 | 523 | 455,000 |
| 1987/08/17 | 531 | 539 | 525 | 525 | 219,000 |
| 1987/08/14 | 539 | 539 | 529 | 537 | 242,000 |
| 1987/08/13 | 535 | 539 | 528 | 529 | 503,000 |
| 1987/08/12 | 549 | 549 | 531 | 531 | 460,000 |
| 1987/08/11 | 531 | 548 | 530 | 541 | 695,000 |
| 1987/08/10 | 532 | 540 | 531 | 531 | 261,000 |
| 1987/08/07 | 541 | 545 | 525 | 530 | 700,000 |
| 1987/08/06 | 550 | 560 | 537 | 540 | 527,000 |
| 1987/08/05 | 550 | 563 | 536 | 560 | 970,000 |
| 1987/08/04 | 522 | 558 | 521 | 550 | 1,286,000 |
| 1987/08/03 | 545 | 545 | 523 | 523 | 828,000 |
| 1987/08/01 | 552 | 559 | 546 | 555 | 406,000 |
| 1987/07/31 | 545 | 564 | 540 | 550 | 831,000 |
| 1987/07/30 | 540 | 548 | 536 | 545 | 1,458,000 |
| 1987/07/29 | 563 | 565 | 541 | 545 | 2,673,000 |
| 1987/07/28 | 571 | 588 | 567 | 567 | 1,406,000 |
| 1987/07/27 | 585 | 595 | 575 | 575 | 843,000 |
| 1987/07/25 | 591 | 599 | 585 | 586 | 933,000 |
| 1987/07/24 | 600 | 612 | 588 | 588 | 1,837,000 |
| 1987/07/23 | 601 | 629 | 589 | 590 | 7,336,000 |
| 1987/07/22 | 604 | 615 | 580 | 606 | 4,419,000 |
| 1987/07/21 | 580 | 605 | 575 | 599 | 5,049,000 |
| 1987/07/20 | 573 | 590 | 565 | 590 | 1,890,000 |
| 1987/07/17 | 585 | 590 | 565 | 583 | 1,766,000 |
| 1987/07/16 | 595 | 603 | 583 | 590 | 1,958,000 |
| 1987/07/15 | 600 | 605 | 583 | 605 | 1,943,000 |
| 1987/07/14 | 585 | 610 | 585 | 592 | 2,044,000 |
| 1987/07/13 | 602 | 609 | 581 | 583 | 2,012,000 |
| 1987/07/10 | 625 | 626 | 614 | 614 | 5,335,000 |
| 1987/07/09 | 605 | 628 | 597 | 623 | 12,134,000 |
| 1987/07/08 | 592 | 600 | 574 | 597 | 5,248,000 |
| 1987/07/07 | 609 | 609 | 570 | 582 | 4,147,000 |
| 1987/07/06 | 591 | 610 | 578 | 601 | 6,575,000 |
| 1987/07/04 | 598 | 616 | 585 | 585 | 13,460,000 |
| 1987/07/03 | 530 | 578 | 525 | 578 | 10,776,000 |
| 1987/07/02 | 540 | 545 | 520 | 520 | 2,640,000 |
| 1987/07/01 | 525 | 550 | 506 | 535 | 3,857,000 |
| 1987/06/30 | 510 | 530 | 502 | 523 | 2,477,000 |
| 1987/06/29 | 539 | 541 | 515 | 515 | 2,053,000 |
| 1987/06/27 | 565 | 565 | 529 | 549 | 3,027,000 |
| 1987/06/26 | 557 | 566 | 529 | 565 | 4,444,000 |
| 1987/06/25 | 586 | 592 | 567 | 567 | 3,292,000 |
| 1987/06/24 | 598 | 598 | 571 | 578 | 6,658,000 |
| 1987/06/23 | 559 | 603 | 555 | 589 | 14,248,000 |
| 1987/06/22 | 572 | 572 | 545 | 550 | 4,916,000 |
| 1987/06/19 | 543 | 579 | 539 | 564 | 16,107,000 |
| 1987/06/18 | 525 | 535 | 510 | 533 | 7,919,000 |
| 1987/06/17 | 503 | 530 | 500 | 515 | 7,037,000 |
| 1987/06/16 | 519 | 520 | 496 | 500 | 5,976,000 |
| 1987/06/15 | 484 | 521 | 482 | 517 | 9,573,000 |
| 1987/06/12 | 461 | 480 | 459 | 474 | 5,411,000 |
| 1987/06/11 | 475 | 480 | 456 | 456 | 7,168,000 |
| 1987/06/10 | 455 | 495 | 450 | 465 | 15,891,000 |
| 1987/06/09 | 419 | 437 | 418 | 430 | 7,454,000 |
| 1987/06/08 | 415 | 418 | 411 | 417 | 945,000 |
| 1987/06/06 | 418 | 420 | 409 | 415 | 885,000 |
| 1987/06/05 | 413 | 417 | 406 | 417 | 1,372,000 |
| 1987/06/04 | 415 | 415 | 405 | 413 | 1,249,000 |
| 1987/06/03 | 395 | 410 | 395 | 408 | 1,999,000 |
| 1987/06/02 | 410 | 413 | 400 | 400 | 1,834,000 |
| 1987/06/01 | 420 | 421 | 402 | 405 | 2,839,000 |
| 1987/05/30 | 400 | 418 | 398 | 418 | 4,183,000 |
| 1987/05/29 | 391 | 398 | 386 | 387 | 4,220,000 |
| 1987/05/28 | 380 | 399 | 376 | 376 | 5,135,000 |
| 1987/05/27 | 381 | 383 | 372 | 375 | 1,931,000 |
| 1987/05/26 | 377 | 385 | 375 | 379 | 3,126,000 |
| 1987/05/25 | 363 | 374 | 360 | 372 | 2,010,000 |
| 1987/05/23 | 357 | 364 | 356 | 358 | 312,000 |
| 1987/05/22 | 359 | 360 | 350 | 355 | 419,000 |
| 1987/05/21 | 359 | 360 | 351 | 356 | 739,000 |
| 1987/05/20 | 365 | 365 | 349 | 358 | 2,262,000 |
| 1987/05/19 | 350 | 363 | 341 | 356 | 2,894,000 |
| 1987/05/18 | 344 | 350 | 341 | 350 | 317,000 |
| 1987/05/15 | 349 | 349 | 330 | 339 | 710,000 |
| 1987/05/14 | 334 | 350 | 334 | 350 | 902,000 |
| 1987/05/13 | 329 | 334 | 325 | 330 | 171,000 |
| 1987/05/12 | 338 | 338 | 329 | 329 | 96,000 |
| 1987/05/11 | 345 | 345 | 337 | 337 | 282,000 |
| 1987/05/08 | 348 | 348 | 340 | 341 | 514,000 |
| 1987/05/07 | 327 | 350 | 325 | 350 | 1,217,000 |
| 1987/05/06 | 333 | 333 | 325 | 325 | 52,000 |
| 1987/05/02 | 332 | 333 | 328 | 331 | 157,000 |
| 1987/05/01 | 328 | 338 | 326 | 330 | 467,000 |
| 1987/04/30 | 320 | 328 | 316 | 325 | 183,000 |
| 1987/04/28 | 315 | 320 | 315 | 316 | 93,000 |
| 1987/04/27 | 315 | 320 | 315 | 315 | 91,000 |
| 1987/04/25 | 314 | 324 | 314 | 318 | 84,000 |
| 1987/04/24 | 307 | 320 | 305 | 313 | 57,000 |
| 1987/04/23 | 313 | 315 | 300 | 305 | 181,000 |
| 1987/04/22 | 315 | 315 | 315 | 315 | 51,000 |
| 1987/04/21 | 324 | 324 | 315 | 323 | 59,000 |
| 1987/04/20 | 320 | 324 | 315 | 324 | 72,000 |
| 1987/04/17 | 315 | 320 | 315 | 320 | 56,000 |
| 1987/04/16 | 315 | 325 | 315 | 325 | 66,000 |
| 1987/04/15 | 325 | 329 | 315 | 329 | 141,000 |
| 1987/04/14 | 320 | 325 | 315 | 325 | 50,000 |
| 1987/04/13 | 315 | 324 | 310 | 315 | 66,000 |
| 1987/04/10 | 325 | 329 | 316 | 316 | 126,000 |
| 1987/04/09 | 325 | 325 | 320 | 325 | 135,000 |
| 1987/04/08 | 325 | 334 | 321 | 330 | 110,000 |
| 1987/04/07 | 335 | 335 | 326 | 329 | 65,000 |
| 1987/04/06 | 325 | 335 | 324 | 324 | 106,000 |
| 1987/04/04 | 338 | 338 | 325 | 330 | 107,000 |
| 1987/04/03 | 339 | 340 | 330 | 338 | 371,000 |
| 1987/04/02 | 330 | 339 | 325 | 339 | 251,000 |
| 1987/04/01 | 325 | 326 | 320 | 326 | 79,000 |
| 1987/03/31 | 311 | 325 | 310 | 320 | 98,000 |
| 1987/03/30 | 311 | 315 | 310 | 310 | 154,000 |
| 1987/03/28 | 312 | 315 | 310 | 310 | 150,000 |
| 1987/03/27 | 328 | 330 | 310 | 310 | 335,000 |
| 1987/03/26 | 331 | 331 | 325 | 327 | 182,000 |
| 1987/03/25 | 325 | 333 | 325 | 333 | 127,000 |
| 1987/03/24 | 310 | 340 | 310 | 340 | 174,000 |
| 1987/03/23 | 313 | 320 | 308 | 308 | 207,000 |
| 1987/03/20 | 327 | 327 | 311 | 312 | 77,000 |
| 1987/03/19 | 326 | 328 | 311 | 325 | 191,000 |
| 1987/03/18 | 332 | 332 | 328 | 328 | 191,000 |
| 1987/03/17 | 328 | 340 | 325 | 340 | 454,000 |
| 1987/03/16 | 328 | 335 | 328 | 330 | 201,000 |
| 1987/03/13 | 330 | 337 | 320 | 337 | 627,000 |
| 1987/03/12 | 327 | 330 | 317 | 330 | 285,000 |
| 1987/03/11 | 320 | 324 | 320 | 324 | 590,000 |
| 1987/03/10 | 318 | 320 | 315 | 319 | 365,000 |
| 1987/03/09 | 316 | 320 | 315 | 320 | 178,000 |
| 1987/03/07 | 310 | 320 | 309 | 317 | 272,000 |
| 1987/03/06 | 320 | 324 | 310 | 311 | 620,000 |
| 1987/03/05 | 315 | 317 | 307 | 317 | 471,000 |
| 1987/03/04 | 296 | 310 | 296 | 310 | 907,000 |
| 1987/03/03 | 287 | 290 | 285 | 285 | 65,000 |
| 1987/03/02 | 282 | 285 | 280 | 285 | 52,000 |
| 1987/02/28 | 280 | 285 | 277 | 280 | 73,000 |
| 1987/02/27 | 284 | 289 | 277 | 277 | 165,000 |
| 1987/02/26 | 289 | 290 | 285 | 285 | 118,000 |
| 1987/02/25 | 294 | 294 | 288 | 290 | 100,000 |
| 1987/02/24 | 290 | 294 | 290 | 290 | 67,000 |
| 1987/02/23 | 285 | 294 | 285 | 290 | 133,000 |
| 1987/02/20 | 300 | 300 | 290 | 290 | 107,000 |
| 1987/02/19 | 297 | 300 | 296 | 298 | 261,000 |
| 1987/02/18 | 290 | 295 | 289 | 293 | 206,000 |
| 1987/02/17 | 283 | 288 | 283 | 286 | 216,000 |
| 1987/02/16 | 285 | 286 | 280 | 283 | 252,000 |
| 1987/02/13 | 285 | 286 | 283 | 285 | 117,000 |
| 1987/02/12 | 288 | 288 | 285 | 285 | 101,000 |
| 1987/02/10 | 288 | 288 | 283 | 285 | 45,000 |
| 1987/02/09 | 287 | 288 | 283 | 288 | 53,000 |
| 1987/02/07 | 284 | 285 | 283 | 284 | 18,000 |
| 1987/02/06 | 285 | 285 | 282 | 283 | 42,000 |
| 1987/02/05 | 284 | 287 | 280 | 280 | 158,000 |
| 1987/02/04 | 285 | 287 | 283 | 284 | 58,000 |
| 1987/02/03 | 283 | 287 | 280 | 287 | 29,000 |
| 1987/02/02 | 288 | 288 | 282 | 282 | 48,000 |
| 1987/01/31 | 285 | 290 | 285 | 286 | 21,000 |
| 1987/01/30 | 290 | 292 | 285 | 285 | 160,000 |
| 1987/01/29 | 286 | 290 | 286 | 290 | 103,000 |
| 1987/01/28 | 286 | 290 | 286 | 286 | 64,000 |
| 1987/01/27 | 292 | 292 | 286 | 286 | 126,000 |
| 1987/01/26 | 287 | 294 | 286 | 292 | 79,000 |
| 1987/01/24 | 283 | 285 | 283 | 284 | 36,000 |
| 1987/01/23 | 280 | 281 | 280 | 280 | 60,000 |
| 1987/01/22 | 285 | 288 | 280 | 283 | 68,000 |
| 1987/01/21 | 281 | 290 | 281 | 285 | 58,000 |
| 1987/01/20 | 284 | 289 | 284 | 285 | 51,000 |
| 1987/01/19 | 289 | 289 | 280 | 280 | 48,000 |
| 1987/01/16 | 280 | 291 | 280 | 290 | 52,000 |
| 1987/01/14 | 278 | 283 | 278 | 280 | 58,000 |
| 1987/01/13 | 284 | 284 | 280 | 280 | 61,000 |
| 1987/01/12 | 292 | 292 | 282 | 284 | 26,000 |
| 1987/01/09 | 281 | 288 | 280 | 288 | 104,000 |
| 1987/01/08 | 292 | 295 | 276 | 276 | 113,000 |
| 1987/01/07 | 291 | 295 | 281 | 292 | 38,000 |
| 1987/01/06 | 280 | 285 | 280 | 285 | 25,000 |
| 1987/01/05 | 285 | 289 | 275 | 275 | 32,000 |