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 |
---|---|---|---|---|---|
1988/12/28 | 750 | 753 | 733 | 745 | 316,000 |
1988/12/27 | 727 | 750 | 727 | 750 | 419,000 |
1988/12/26 | 728 | 730 | 719 | 722 | 366,000 |
1988/12/24 | 722 | 730 | 719 | 719 | 311,000 |
1988/12/23 | 730 | 738 | 720 | 722 | 462,000 |
1988/12/22 | 736 | 740 | 730 | 735 | 270,000 |
1988/12/21 | 730 | 744 | 730 | 736 | 185,000 |
1988/12/20 | 742 | 750 | 730 | 730 | 352,000 |
1988/12/19 | 745 | 756 | 731 | 735 | 282,000 |
1988/12/16 | 760 | 770 | 740 | 740 | 680,000 |
1988/12/15 | 772 | 781 | 760 | 770 | 508,000 |
1988/12/14 | 792 | 806 | 773 | 782 | 1,268,000 |
1988/12/13 | 787 | 787 | 758 | 772 | 831,000 |
1988/12/12 | 804 | 807 | 770 | 777 | 877,000 |
1988/12/09 | 815 | 815 | 795 | 795 | 1,716,000 |
1988/12/08 | 810 | 820 | 800 | 805 | 3,327,000 |
1988/12/07 | 825 | 834 | 800 | 812 | 10,406,000 |
1988/12/06 | 780 | 816 | 775 | 795 | 10,375,000 |
1988/12/05 | 765 | 780 | 750 | 762 | 1,706,000 |
1988/12/03 | 765 | 769 | 750 | 755 | 625,000 |
1988/12/02 | 764 | 765 | 751 | 755 | 841,000 |
1988/12/01 | 745 | 769 | 740 | 750 | 1,410,000 |
1988/11/30 | 751 | 755 | 733 | 735 | 1,308,000 |
1988/11/29 | 760 | 770 | 740 | 745 | 1,276,000 |
1988/11/28 | 790 | 795 | 750 | 750 | 6,213,000 |
1988/11/26 | 775 | 785 | 770 | 770 | 4,020,000 |
1988/11/25 | 772 | 794 | 765 | 770 | 15,053,000 |
1988/11/24 | 720 | 743 | 720 | 742 | 6,466,000 |
1988/11/22 | 700 | 719 | 697 | 713 | 2,051,000 |
1988/11/21 | 689 | 700 | 681 | 697 | 743,000 |
1988/11/18 | 672 | 689 | 670 | 681 | 1,322,000 |
1988/11/17 | 688 | 689 | 660 | 662 | 860,000 |
1988/11/16 | 662 | 690 | 662 | 690 | 985,000 |
1988/11/15 | 665 | 674 | 661 | 670 | 605,000 |
1988/11/14 | 660 | 670 | 653 | 655 | 347,000 |
1988/11/11 | 655 | 665 | 650 | 650 | 1,369,000 |
1988/11/10 | 675 | 690 | 660 | 665 | 700,000 |
1988/11/09 | 676 | 683 | 671 | 676 | 614,000 |
1988/11/08 | 675 | 681 | 672 | 676 | 434,000 |
1988/11/07 | 680 | 686 | 666 | 686 | 382,000 |
1988/11/05 | 678 | 680 | 670 | 670 | 274,000 |
1988/11/04 | 701 | 701 | 675 | 675 | 501,000 |
1988/11/02 | 720 | 726 | 694 | 694 | 1,961,000 |
1988/11/01 | 698 | 720 | 690 | 720 | 1,913,000 |
1988/10/31 | 685 | 698 | 680 | 690 | 1,206,000 |
1988/10/29 | 690 | 690 | 669 | 670 | 426,000 |
1988/10/28 | 689 | 695 | 660 | 660 | 704,000 |
1988/10/27 | 692 | 698 | 678 | 680 | 915,000 |
1988/10/26 | 682 | 695 | 681 | 683 | 1,111,000 |
1988/10/25 | 694 | 698 | 672 | 676 | 1,159,000 |
1988/10/24 | 666 | 689 | 666 | 689 | 1,878,000 |
1988/10/22 | 655 | 668 | 653 | 668 | 627,000 |
1988/10/21 | 630 | 650 | 630 | 648 | 309,000 |
1988/10/20 | 618 | 638 | 615 | 630 | 213,000 |
1988/10/19 | 625 | 625 | 618 | 621 | 127,000 |
1988/10/18 | 631 | 639 | 625 | 625 | 140,000 |
1988/10/17 | 636 | 645 | 628 | 630 | 219,000 |
1988/10/14 | 645 | 659 | 635 | 638 | 176,000 |
1988/10/13 | 650 | 658 | 640 | 640 | 211,000 |
1988/10/12 | 638 | 660 | 633 | 660 | 681,000 |
1988/10/11 | 630 | 630 | 622 | 628 | 104,000 |
1988/10/07 | 625 | 628 | 610 | 620 | 133,000 |
1988/10/06 | 611 | 630 | 611 | 618 | 62,000 |
1988/10/05 | 635 | 645 | 610 | 619 | 292,000 |
1988/10/04 | 640 | 645 | 632 | 643 | 385,000 |
1988/10/03 | 625 | 649 | 625 | 630 | 341,000 |
1988/10/01 | 625 | 630 | 615 | 625 | 210,000 |
1988/09/30 | 598 | 630 | 598 | 615 | 429,000 |
1988/09/29 | 601 | 605 | 587 | 594 | 654,000 |
1988/09/28 | 605 | 605 | 595 | 595 | 335,000 |
1988/09/27 | 607 | 610 | 597 | 600 | 514,000 |
1988/09/26 | 620 | 630 | 610 | 620 | 203,000 |
1988/09/24 | 618 | 624 | 609 | 610 | 166,000 |
1988/09/22 | 626 | 626 | 614 | 615 | 163,000 |
1988/09/21 | 611 | 618 | 610 | 616 | 159,000 |
1988/09/20 | 625 | 635 | 609 | 611 | 250,000 |
1988/09/19 | 645 | 645 | 625 | 625 | 191,000 |
1988/09/16 | 622 | 628 | 618 | 619 | 134,000 |
1988/09/14 | 629 | 629 | 618 | 625 | 213,000 |
1988/09/13 | 620 | 625 | 616 | 616 | 143,000 |
1988/09/12 | 605 | 615 | 603 | 614 | 179,000 |
1988/09/09 | 610 | 611 | 600 | 601 | 286,000 |
1988/09/08 | 611 | 619 | 607 | 611 | 115,000 |
1988/09/07 | 610 | 620 | 610 | 615 | 134,000 |
1988/09/06 | 610 | 610 | 600 | 609 | 225,000 |
1988/09/05 | 615 | 621 | 610 | 610 | 133,000 |
1988/09/03 | 603 | 620 | 599 | 605 | 158,000 |
1988/09/02 | 600 | 605 | 600 | 603 | 172,000 |
1988/09/01 | 612 | 612 | 595 | 610 | 193,000 |
1988/08/31 | 630 | 633 | 615 | 615 | 291,000 |
1988/08/30 | 620 | 625 | 620 | 625 | 327,000 |
1988/08/29 | 630 | 635 | 620 | 622 | 135,000 |
1988/08/27 | 635 | 635 | 630 | 630 | 71,000 |
1988/08/26 | 631 | 645 | 631 | 633 | 132,000 |
1988/08/25 | 659 | 659 | 633 | 633 | 168,000 |
1988/08/24 | 645 | 650 | 645 | 650 | 146,000 |
1988/08/23 | 651 | 651 | 640 | 650 | 155,000 |
1988/08/22 | 655 | 658 | 640 | 650 | 127,000 |
1988/08/19 | 655 | 655 | 645 | 650 | 259,000 |
1988/08/18 | 655 | 658 | 650 | 650 | 189,000 |
1988/08/17 | 651 | 665 | 650 | 653 | 80,000 |
1988/08/16 | 651 | 655 | 647 | 647 | 212,000 |
1988/08/15 | 666 | 670 | 655 | 658 | 89,000 |
1988/08/12 | 663 | 680 | 663 | 665 | 117,000 |
1988/08/11 | 655 | 663 | 650 | 663 | 154,000 |
1988/08/10 | 660 | 670 | 656 | 656 | 180,000 |
1988/08/09 | 676 | 692 | 671 | 675 | 197,000 |
1988/08/08 | 660 | 679 | 655 | 666 | 328,000 |
1988/08/06 | 662 | 662 | 645 | 658 | 294,000 |
1988/08/05 | 667 | 670 | 661 | 661 | 205,000 |
1988/08/04 | 668 | 674 | 666 | 666 | 242,000 |
1988/08/03 | 669 | 674 | 666 | 670 | 289,000 |
1988/08/02 | 666 | 674 | 665 | 665 | 224,000 |
1988/08/01 | 665 | 674 | 665 | 666 | 262,000 |
1988/07/30 | 674 | 674 | 665 | 674 | 174,000 |
1988/07/29 | 673 | 675 | 662 | 675 | 160,000 |
1988/07/28 | 671 | 675 | 662 | 663 | 303,000 |
1988/07/27 | 661 | 680 | 661 | 671 | 379,000 |
1988/07/26 | 682 | 690 | 664 | 664 | 429,000 |
1988/07/25 | 698 | 700 | 688 | 690 | 319,000 |
1988/07/23 | 690 | 698 | 685 | 694 | 296,000 |
1988/07/22 | 702 | 720 | 698 | 698 | 714,000 |
1988/07/21 | 720 | 720 | 705 | 705 | 433,000 |
1988/07/20 | 701 | 720 | 701 | 720 | 579,000 |
1988/07/19 | 733 | 740 | 700 | 710 | 712,000 |
1988/07/18 | 745 | 749 | 726 | 739 | 415,000 |
1988/07/15 | 750 | 752 | 725 | 725 | 873,000 |
1988/07/14 | 759 | 764 | 742 | 742 | 1,994,000 |
1988/07/13 | 753 | 754 | 735 | 749 | 1,328,000 |
1988/07/12 | 764 | 764 | 745 | 745 | 2,616,000 |
1988/07/11 | 740 | 765 | 730 | 759 | 4,586,000 |
1988/07/08 | 740 | 745 | 725 | 726 | 1,055,000 |
1988/07/07 | 750 | 755 | 725 | 730 | 3,235,000 |
1988/07/06 | 742 | 757 | 740 | 745 | 7,952,000 |
1988/07/05 | 711 | 744 | 706 | 732 | 3,104,000 |
1988/07/04 | 710 | 720 | 708 | 710 | 402,000 |
1988/07/02 | 715 | 716 | 706 | 713 | 299,000 |
1988/07/01 | 715 | 735 | 706 | 706 | 2,341,000 |
1988/06/30 | 706 | 720 | 704 | 715 | 1,027,000 |
1988/06/29 | 710 | 715 | 700 | 700 | 552,000 |
1988/06/28 | 705 | 720 | 705 | 708 | 875,000 |
1988/06/27 | 715 | 715 | 700 | 712 | 348,000 |
1988/06/25 | 726 | 732 | 715 | 719 | 672,000 |
1988/06/24 | 738 | 738 | 725 | 734 | 1,957,000 |
1988/06/23 | 740 | 742 | 720 | 735 | 3,327,000 |
1988/06/22 | 716 | 735 | 710 | 735 | 3,435,000 |
1988/06/21 | 703 | 715 | 702 | 706 | 641,000 |
1988/06/20 | 710 | 715 | 700 | 700 | 495,000 |
1988/06/17 | 711 | 722 | 700 | 700 | 945,000 |
1988/06/16 | 721 | 728 | 712 | 712 | 1,286,000 |
1988/06/15 | 740 | 742 | 717 | 718 | 5,070,000 |
1988/06/14 | 716 | 739 | 708 | 738 | 4,652,000 |
1988/06/13 | 694 | 718 | 689 | 706 | 1,913,000 |
1988/06/10 | 680 | 693 | 675 | 689 | 995,000 |
1988/06/09 | 685 | 692 | 676 | 676 | 1,039,000 |
1988/06/08 | 681 | 695 | 681 | 685 | 590,000 |
1988/06/07 | 693 | 698 | 676 | 676 | 1,015,000 |
1988/06/06 | 680 | 709 | 680 | 693 | 1,273,000 |
1988/06/04 | 685 | 692 | 675 | 675 | 844,000 |
1988/06/03 | 687 | 692 | 680 | 680 | 727,000 |
1988/06/02 | 695 | 703 | 686 | 692 | 982,000 |
1988/06/01 | 711 | 712 | 692 | 695 | 1,967,000 |
1988/05/31 | 710 | 710 | 691 | 691 | 1,906,000 |
1988/05/30 | 710 | 719 | 680 | 690 | 1,369,000 |
1988/05/28 | 703 | 711 | 690 | 708 | 1,449,000 |
1988/05/27 | 700 | 725 | 683 | 683 | 3,646,000 |
1988/05/26 | 695 | 697 | 680 | 681 | 1,065,000 |
1988/05/25 | 685 | 699 | 679 | 681 | 2,161,000 |
1988/05/24 | 689 | 689 | 666 | 676 | 1,640,000 |
1988/05/23 | 715 | 715 | 690 | 692 | 792,000 |
1988/05/20 | 719 | 725 | 700 | 705 | 1,004,000 |
1988/05/19 | 728 | 730 | 703 | 709 | 1,703,000 |
1988/05/18 | 740 | 748 | 720 | 725 | 9,829,000 |
1988/05/17 | 692 | 730 | 692 | 729 | 10,759,000 |
1988/05/16 | 711 | 713 | 681 | 682 | 2,516,000 |
1988/05/13 | 720 | 721 | 700 | 704 | 5,552,000 |
1988/05/12 | 697 | 726 | 695 | 711 | 23,049,000 |
1988/05/11 | 676 | 715 | 676 | 690 | 32,359,000 |
1988/05/10 | 634 | 656 | 630 | 656 | 11,371,000 |
1988/05/09 | 649 | 660 | 626 | 627 | 11,737,000 |
1988/05/07 | 608 | 639 | 608 | 632 | 3,480,000 |
1988/05/06 | 616 | 618 | 609 | 610 | 899,000 |
1988/05/02 | 604 | 613 | 602 | 611 | 786,000 |
1988/04/30 | 603 | 606 | 598 | 604 | 438,000 |
1988/04/28 | 603 | 605 | 596 | 602 | 524,000 |
1988/04/27 | 606 | 608 | 592 | 605 | 721,000 |
1988/04/26 | 610 | 610 | 591 | 605 | 1,445,000 |
1988/04/25 | 585 | 609 | 583 | 600 | 1,785,000 |
1988/04/23 | 584 | 584 | 578 | 578 | 433,000 |
1988/04/22 | 590 | 590 | 578 | 578 | 297,000 |
1988/04/21 | 580 | 595 | 573 | 590 | 879,000 |
1988/04/20 | 573 | 579 | 569 | 569 | 300,000 |
1988/04/19 | 568 | 573 | 565 | 573 | 315,000 |
1988/04/18 | 570 | 573 | 567 | 567 | 170,000 |
1988/04/15 | 566 | 579 | 565 | 569 | 355,000 |
1988/04/14 | 571 | 580 | 570 | 576 | 278,000 |
1988/04/13 | 570 | 578 | 570 | 570 | 259,000 |
1988/04/12 | 574 | 580 | 568 | 568 | 275,000 |
1988/04/11 | 570 | 584 | 570 | 570 | 212,000 |
1988/04/08 | 570 | 578 | 565 | 570 | 384,000 |
1988/04/07 | 579 | 588 | 568 | 568 | 522,000 |
1988/04/06 | 580 | 580 | 570 | 570 | 431,000 |
1988/04/05 | 579 | 582 | 575 | 580 | 196,000 |
1988/04/04 | 592 | 592 | 576 | 582 | 423,000 |
1988/04/02 | 598 | 598 | 585 | 585 | 431,000 |
1988/04/01 | 579 | 595 | 579 | 590 | 670,000 |
1988/03/31 | 568 | 580 | 565 | 580 | 480,000 |
1988/03/30 | 565 | 570 | 563 | 563 | 215,000 |
1988/03/29 | 565 | 565 | 553 | 562 | 409,000 |
1988/03/28 | 562 | 574 | 551 | 555 | 305,000 |
1988/03/26 | 570 | 575 | 565 | 574 | 241,000 |
1988/03/25 | 579 | 579 | 565 | 575 | 588,000 |
1988/03/24 | 578 | 584 | 578 | 579 | 371,000 |
1988/03/23 | 580 | 589 | 580 | 580 | 487,000 |
1988/03/22 | 585 | 590 | 576 | 590 | 473,000 |
1988/03/18 | 581 | 595 | 581 | 589 | 465,000 |
1988/03/17 | 580 | 584 | 576 | 580 | 294,000 |
1988/03/16 | 575 | 580 | 572 | 575 | 452,000 |
1988/03/15 | 582 | 582 | 570 | 576 | 452,000 |
1988/03/14 | 594 | 598 | 584 | 584 | 355,000 |
1988/03/11 | 595 | 605 | 590 | 593 | 771,000 |
1988/03/10 | 633 | 633 | 579 | 591 | 2,769,000 |
1988/03/09 | 629 | 639 | 621 | 628 | 5,996,000 |
1988/03/08 | 610 | 633 | 608 | 626 | 8,548,000 |
1988/03/07 | 609 | 614 | 602 | 608 | 2,040,000 |
1988/03/05 | 587 | 614 | 585 | 605 | 3,502,000 |
1988/03/04 | 575 | 588 | 575 | 582 | 500,000 |
1988/03/03 | 590 | 595 | 578 | 578 | 1,092,000 |
1988/03/02 | 586 | 590 | 580 | 586 | 1,389,000 |
1988/03/01 | 599 | 599 | 585 | 586 | 3,472,000 |
1988/02/29 | 587 | 601 | 582 | 586 | 4,775,000 |
1988/02/27 | 571 | 579 | 571 | 577 | 1,229,000 |
1988/02/26 | 570 | 577 | 561 | 570 | 3,007,000 |
1988/02/25 | 545 | 573 | 541 | 568 | 4,466,000 |
1988/02/24 | 542 | 545 | 530 | 540 | 1,167,000 |
1988/02/23 | 530 | 544 | 528 | 540 | 549,000 |
1988/02/22 | 538 | 543 | 534 | 538 | 533,000 |
1988/02/19 | 528 | 537 | 521 | 534 | 257,000 |
1988/02/18 | 538 | 539 | 530 | 537 | 506,000 |
1988/02/17 | 528 | 540 | 526 | 538 | 1,117,000 |
1988/02/16 | 523 | 523 | 507 | 511 | 1,393,000 |
1988/02/15 | 518 | 518 | 511 | 513 | 204,000 |
1988/02/12 | 512 | 520 | 508 | 508 | 346,000 |
1988/02/10 | 512 | 520 | 512 | 515 | 211,000 |
1988/02/09 | 512 | 515 | 509 | 515 | 263,000 |
1988/02/08 | 529 | 529 | 512 | 512 | 210,000 |
1988/02/06 | 520 | 529 | 512 | 522 | 271,000 |
1988/02/05 | 511 | 520 | 510 | 510 | 191,000 |
1988/02/04 | 509 | 528 | 509 | 516 | 218,000 |
1988/02/03 | 513 | 520 | 508 | 509 | 251,000 |
1988/02/02 | 512 | 520 | 508 | 509 | 184,000 |
1988/02/01 | 512 | 520 | 508 | 508 | 214,000 |
1988/01/30 | 509 | 524 | 508 | 511 | 321,000 |
1988/01/29 | 520 | 524 | 505 | 508 | 266,000 |
1988/01/28 | 524 | 530 | 515 | 515 | 294,000 |
1988/01/27 | 547 | 547 | 520 | 523 | 679,000 |
1988/01/26 | 538 | 555 | 526 | 538 | 1,563,000 |
1988/01/25 | 529 | 540 | 525 | 540 | 752,000 |
1988/01/23 | 520 | 522 | 516 | 519 | 696,000 |
1988/01/22 | 525 | 535 | 516 | 516 | 718,000 |
1988/01/21 | 525 | 535 | 515 | 525 | 1,253,000 |
1988/01/20 | 530 | 546 | 522 | 530 | 3,241,000 |
1988/01/19 | 493 | 495 | 487 | 495 | 383,000 |
1988/01/18 | 488 | 496 | 485 | 490 | 293,000 |
1988/01/14 | 466 | 481 | 460 | 481 | 463,000 |
1988/01/13 | 485 | 485 | 470 | 471 | 331,000 |
1988/01/12 | 475 | 488 | 475 | 485 | 223,000 |
1988/01/11 | 479 | 495 | 471 | 480 | 364,000 |
1988/01/08 | 458 | 496 | 455 | 485 | 1,454,000 |
1988/01/07 | 468 | 470 | 455 | 460 | 542,000 |
1988/01/06 | 442 | 465 | 442 | 463 | 505,000 |
1988/01/05 | 439 | 440 | 430 | 440 | 258,000 |
1988/01/04 | 425 | 430 | 420 | 421 | 444,000 |