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 |
|---|---|---|---|---|---|
| 1991/12/30 | 462 | 462 | 455 | 457 | 79,000 |
| 1991/12/27 | 450 | 455 | 442 | 442 | 61,000 |
| 1991/12/26 | 453 | 455 | 451 | 455 | 68,000 |
| 1991/12/25 | 459 | 459 | 450 | 453 | 114,000 |
| 1991/12/24 | 455 | 460 | 449 | 449 | 49,000 |
| 1991/12/20 | 455 | 460 | 455 | 455 | 42,000 |
| 1991/12/19 | 460 | 460 | 455 | 455 | 40,000 |
| 1991/12/18 | 466 | 470 | 460 | 463 | 59,000 |
| 1991/12/17 | 468 | 474 | 468 | 471 | 65,000 |
| 1991/12/16 | 470 | 470 | 468 | 470 | 39,000 |
| 1991/12/13 | 471 | 480 | 466 | 476 | 130,000 |
| 1991/12/12 | 451 | 460 | 451 | 460 | 24,000 |
| 1991/12/11 | 460 | 461 | 450 | 451 | 70,000 |
| 1991/12/10 | 477 | 477 | 465 | 465 | 38,000 |
| 1991/12/09 | 477 | 477 | 470 | 472 | 53,000 |
| 1991/12/06 | 488 | 488 | 467 | 467 | 161,000 |
| 1991/12/05 | 499 | 499 | 484 | 484 | 71,000 |
| 1991/12/04 | 470 | 480 | 465 | 476 | 48,000 |
| 1991/12/03 | 476 | 476 | 460 | 475 | 30,000 |
| 1991/12/02 | 484 | 484 | 464 | 471 | 29,000 |
| 1991/11/29 | 489 | 490 | 485 | 485 | 68,000 |
| 1991/11/28 | 510 | 514 | 489 | 489 | 69,000 |
| 1991/11/27 | 490 | 498 | 489 | 498 | 56,000 |
| 1991/11/26 | 495 | 510 | 490 | 490 | 66,000 |
| 1991/11/25 | 520 | 520 | 495 | 495 | 45,000 |
| 1991/11/22 | 490 | 495 | 489 | 495 | 69,000 |
| 1991/11/21 | 503 | 503 | 500 | 500 | 29,000 |
| 1991/11/20 | 506 | 507 | 500 | 500 | 66,000 |
| 1991/11/19 | 506 | 515 | 504 | 509 | 51,000 |
| 1991/11/18 | 503 | 510 | 503 | 503 | 120,000 |
| 1991/11/15 | 512 | 512 | 506 | 508 | 105,000 |
| 1991/11/14 | 528 | 528 | 510 | 511 | 82,000 |
| 1991/11/13 | 510 | 530 | 510 | 510 | 115,000 |
| 1991/11/12 | 517 | 517 | 510 | 510 | 105,000 |
| 1991/11/11 | 521 | 521 | 517 | 517 | 29,000 |
| 1991/11/08 | 534 | 534 | 520 | 521 | 90,000 |
| 1991/11/07 | 535 | 536 | 530 | 530 | 68,000 |
| 1991/11/06 | 540 | 540 | 530 | 535 | 48,000 |
| 1991/11/05 | 540 | 548 | 535 | 548 | 31,000 |
| 1991/11/01 | 556 | 557 | 530 | 533 | 449,000 |
| 1991/10/31 | 565 | 565 | 555 | 560 | 146,000 |
| 1991/10/30 | 550 | 568 | 550 | 560 | 434,000 |
| 1991/10/29 | 543 | 549 | 531 | 548 | 155,000 |
| 1991/10/28 | 545 | 545 | 526 | 535 | 85,000 |
| 1991/10/25 | 540 | 540 | 524 | 525 | 165,000 |
| 1991/10/24 | 525 | 537 | 524 | 537 | 117,000 |
| 1991/10/23 | 520 | 529 | 518 | 522 | 77,000 |
| 1991/10/22 | 530 | 530 | 527 | 530 | 83,000 |
| 1991/10/21 | 530 | 544 | 530 | 531 | 106,000 |
| 1991/10/18 | 506 | 522 | 506 | 520 | 90,000 |
| 1991/10/17 | 510 | 524 | 510 | 516 | 163,000 |
| 1991/10/16 | 520 | 520 | 510 | 511 | 53,000 |
| 1991/10/15 | 515 | 515 | 505 | 515 | 51,000 |
| 1991/10/14 | 520 | 520 | 505 | 505 | 43,000 |
| 1991/10/11 | 515 | 525 | 505 | 505 | 83,000 |
| 1991/10/09 | 513 | 520 | 513 | 515 | 89,000 |
| 1991/10/08 | 529 | 530 | 520 | 523 | 62,000 |
| 1991/10/07 | 549 | 549 | 530 | 530 | 46,000 |
| 1991/10/04 | 545 | 545 | 530 | 540 | 115,000 |
| 1991/10/03 | 535 | 548 | 531 | 548 | 166,000 |
| 1991/10/02 | 540 | 540 | 526 | 527 | 111,000 |
| 1991/10/01 | 529 | 538 | 520 | 535 | 160,000 |
| 1991/09/30 | 528 | 535 | 520 | 520 | 58,000 |
| 1991/09/27 | 537 | 537 | 518 | 518 | 83,000 |
| 1991/09/26 | 520 | 528 | 520 | 527 | 85,000 |
| 1991/09/25 | 512 | 529 | 512 | 520 | 52,000 |
| 1991/09/24 | 515 | 515 | 501 | 510 | 219,000 |
| 1991/09/20 | 515 | 520 | 505 | 510 | 108,000 |
| 1991/09/19 | 501 | 531 | 501 | 525 | 284,000 |
| 1991/09/18 | 510 | 514 | 510 | 511 | 109,000 |
| 1991/09/17 | 510 | 525 | 510 | 510 | 88,000 |
| 1991/09/13 | 519 | 519 | 510 | 519 | 172,000 |
| 1991/09/12 | 508 | 520 | 508 | 509 | 54,000 |
| 1991/09/11 | 518 | 518 | 507 | 509 | 97,000 |
| 1991/09/10 | 530 | 532 | 520 | 520 | 60,000 |
| 1991/09/09 | 531 | 533 | 529 | 530 | 59,000 |
| 1991/09/06 | 515 | 529 | 515 | 529 | 126,000 |
| 1991/09/05 | 510 | 516 | 500 | 501 | 80,000 |
| 1991/09/04 | 509 | 514 | 500 | 500 | 38,000 |
| 1991/09/03 | 516 | 516 | 500 | 500 | 85,000 |
| 1991/09/02 | 520 | 520 | 500 | 510 | 86,000 |
| 1991/08/30 | 495 | 514 | 495 | 514 | 37,000 |
| 1991/08/29 | 490 | 500 | 490 | 499 | 48,000 |
| 1991/08/28 | 520 | 520 | 485 | 486 | 189,000 |
| 1991/08/27 | 491 | 520 | 490 | 520 | 60,000 |
| 1991/08/26 | 500 | 512 | 485 | 496 | 172,000 |
| 1991/08/23 | 511 | 511 | 500 | 501 | 94,000 |
| 1991/08/22 | 500 | 507 | 500 | 501 | 86,000 |
| 1991/08/21 | 462 | 485 | 462 | 480 | 214,000 |
| 1991/08/20 | 459 | 465 | 458 | 460 | 192,000 |
| 1991/08/19 | 520 | 520 | 479 | 479 | 312,000 |
| 1991/08/16 | 530 | 530 | 525 | 525 | 128,000 |
| 1991/08/15 | 541 | 545 | 530 | 530 | 117,000 |
| 1991/08/14 | 540 | 550 | 530 | 540 | 150,000 |
| 1991/08/13 | 540 | 550 | 540 | 540 | 104,000 |
| 1991/08/12 | 546 | 547 | 540 | 540 | 120,000 |
| 1991/08/09 | 548 | 548 | 545 | 546 | 122,000 |
| 1991/08/08 | 552 | 555 | 548 | 548 | 136,000 |
| 1991/08/07 | 561 | 561 | 556 | 556 | 12,000 |
| 1991/08/06 | 570 | 570 | 565 | 565 | 61,000 |
| 1991/08/05 | 588 | 588 | 570 | 570 | 33,000 |
| 1991/08/02 | 587 | 598 | 587 | 588 | 186,000 |
| 1991/08/01 | 580 | 587 | 570 | 587 | 64,000 |
| 1991/07/31 | 570 | 590 | 569 | 588 | 79,000 |
| 1991/07/30 | 569 | 570 | 556 | 558 | 31,000 |
| 1991/07/29 | 581 | 581 | 570 | 570 | 48,000 |
| 1991/07/26 | 550 | 558 | 550 | 551 | 82,000 |
| 1991/07/25 | 579 | 579 | 558 | 558 | 68,000 |
| 1991/07/24 | 550 | 570 | 550 | 569 | 43,000 |
| 1991/07/23 | 550 | 556 | 548 | 556 | 63,000 |
| 1991/07/22 | 560 | 560 | 555 | 556 | 31,000 |
| 1991/07/19 | 577 | 577 | 556 | 560 | 36,000 |
| 1991/07/18 | 568 | 577 | 567 | 577 | 52,000 |
| 1991/07/17 | 585 | 585 | 566 | 567 | 42,000 |
| 1991/07/16 | 575 | 585 | 570 | 585 | 85,000 |
| 1991/07/15 | 584 | 590 | 577 | 577 | 93,000 |
| 1991/07/12 | 568 | 568 | 556 | 556 | 20,000 |
| 1991/07/11 | 570 | 570 | 561 | 563 | 40,000 |
| 1991/07/10 | 560 | 590 | 556 | 590 | 40,000 |
| 1991/07/09 | 545 | 560 | 521 | 558 | 160,000 |
| 1991/07/08 | 578 | 578 | 543 | 550 | 117,000 |
| 1991/07/05 | 579 | 585 | 570 | 579 | 227,000 |
| 1991/07/04 | 555 | 568 | 545 | 568 | 108,000 |
| 1991/07/03 | 594 | 594 | 560 | 560 | 54,000 |
| 1991/07/02 | 591 | 595 | 586 | 586 | 58,000 |
| 1991/07/01 | 571 | 571 | 570 | 571 | 39,000 |
| 1991/06/28 | 580 | 580 | 547 | 547 | 179,000 |
| 1991/06/27 | 575 | 575 | 570 | 570 | 69,000 |
| 1991/06/26 | 580 | 590 | 577 | 579 | 79,000 |
| 1991/06/25 | 587 | 587 | 572 | 574 | 123,000 |
| 1991/06/24 | 609 | 615 | 587 | 587 | 141,000 |
| 1991/06/21 | 600 | 610 | 596 | 609 | 92,000 |
| 1991/06/20 | 590 | 600 | 590 | 596 | 102,000 |
| 1991/06/19 | 623 | 623 | 595 | 600 | 81,000 |
| 1991/06/18 | 635 | 635 | 621 | 622 | 64,000 |
| 1991/06/17 | 630 | 630 | 620 | 627 | 72,000 |
| 1991/06/14 | 606 | 630 | 606 | 615 | 340,000 |
| 1991/06/13 | 590 | 595 | 590 | 592 | 58,000 |
| 1991/06/12 | 594 | 595 | 590 | 591 | 107,000 |
| 1991/06/11 | 594 | 594 | 590 | 594 | 99,000 |
| 1991/06/10 | 599 | 599 | 590 | 590 | 167,000 |
| 1991/06/07 | 600 | 600 | 590 | 597 | 71,000 |
| 1991/06/06 | 610 | 610 | 585 | 609 | 203,000 |
| 1991/06/05 | 610 | 610 | 590 | 590 | 78,000 |
| 1991/06/04 | 614 | 614 | 610 | 610 | 108,000 |
| 1991/06/03 | 610 | 618 | 610 | 615 | 105,000 |
| 1991/05/31 | 604 | 615 | 604 | 615 | 93,000 |
| 1991/05/30 | 610 | 610 | 601 | 602 | 80,000 |
| 1991/05/29 | 590 | 611 | 586 | 611 | 119,000 |
| 1991/05/28 | 584 | 590 | 584 | 590 | 96,000 |
| 1991/05/27 | 583 | 585 | 582 | 583 | 66,000 |
| 1991/05/24 | 586 | 590 | 579 | 582 | 133,000 |
| 1991/05/23 | 576 | 580 | 575 | 577 | 79,000 |
| 1991/05/22 | 580 | 585 | 576 | 576 | 55,000 |
| 1991/05/21 | 585 | 585 | 570 | 575 | 119,000 |
| 1991/05/20 | 600 | 600 | 586 | 586 | 76,000 |
| 1991/05/17 | 596 | 605 | 595 | 605 | 87,000 |
| 1991/05/16 | 620 | 620 | 590 | 595 | 179,000 |
| 1991/05/15 | 620 | 620 | 610 | 620 | 151,000 |
| 1991/05/14 | 615 | 620 | 615 | 620 | 83,000 |
| 1991/05/13 | 620 | 627 | 616 | 616 | 164,000 |
| 1991/05/10 | 633 | 633 | 620 | 622 | 127,000 |
| 1991/05/09 | 640 | 640 | 626 | 630 | 69,000 |
| 1991/05/08 | 632 | 638 | 625 | 633 | 225,000 |
| 1991/05/07 | 638 | 638 | 620 | 623 | 167,000 |
| 1991/05/02 | 637 | 641 | 623 | 636 | 711,000 |
| 1991/05/01 | 639 | 640 | 615 | 635 | 315,000 |
| 1991/04/30 | 633 | 645 | 631 | 635 | 180,000 |
| 1991/04/26 | 635 | 635 | 631 | 631 | 218,000 |
| 1991/04/25 | 645 | 645 | 621 | 630 | 252,000 |
| 1991/04/24 | 651 | 660 | 645 | 645 | 59,000 |
| 1991/04/23 | 640 | 655 | 635 | 650 | 149,000 |
| 1991/04/22 | 670 | 675 | 641 | 645 | 117,000 |
| 1991/04/19 | 670 | 674 | 662 | 664 | 405,000 |
| 1991/04/18 | 695 | 695 | 663 | 680 | 378,000 |
| 1991/04/17 | 640 | 695 | 640 | 695 | 835,000 |
| 1991/04/16 | 639 | 640 | 635 | 636 | 97,000 |
| 1991/04/15 | 650 | 658 | 640 | 640 | 70,000 |
| 1991/04/12 | 650 | 650 | 642 | 650 | 114,000 |
| 1991/04/11 | 640 | 650 | 640 | 650 | 138,000 |
| 1991/04/10 | 650 | 659 | 640 | 640 | 100,000 |
| 1991/04/09 | 659 | 659 | 643 | 651 | 81,000 |
| 1991/04/08 | 675 | 675 | 660 | 660 | 199,000 |
| 1991/04/05 | 663 | 675 | 661 | 669 | 225,000 |
| 1991/04/04 | 654 | 659 | 649 | 653 | 176,000 |
| 1991/04/03 | 645 | 650 | 640 | 649 | 150,000 |
| 1991/04/02 | 625 | 635 | 620 | 635 | 353,000 |
| 1991/04/01 | 635 | 635 | 621 | 625 | 99,000 |
| 1991/03/29 | 638 | 638 | 625 | 635 | 147,000 |
| 1991/03/28 | 637 | 640 | 627 | 640 | 193,000 |
| 1991/03/27 | 628 | 630 | 626 | 627 | 106,000 |
| 1991/03/26 | 640 | 640 | 625 | 625 | 76,000 |
| 1991/03/25 | 650 | 650 | 620 | 640 | 193,000 |
| 1991/03/22 | 642 | 642 | 620 | 640 | 302,000 |
| 1991/03/20 | 651 | 652 | 640 | 640 | 134,000 |
| 1991/03/19 | 663 | 665 | 658 | 658 | 229,000 |
| 1991/03/18 | 665 | 674 | 665 | 673 | 188,000 |
| 1991/03/15 | 668 | 668 | 656 | 661 | 140,000 |
| 1991/03/14 | 660 | 668 | 650 | 653 | 131,000 |
| 1991/03/13 | 647 | 670 | 647 | 670 | 183,000 |
| 1991/03/12 | 651 | 653 | 643 | 649 | 155,000 |
| 1991/03/11 | 661 | 661 | 652 | 653 | 189,000 |
| 1991/03/08 | 666 | 670 | 651 | 651 | 305,000 |
| 1991/03/07 | 670 | 673 | 650 | 650 | 162,000 |
| 1991/03/06 | 675 | 675 | 666 | 670 | 122,000 |
| 1991/03/05 | 665 | 680 | 665 | 665 | 181,000 |
| 1991/03/04 | 671 | 675 | 665 | 670 | 181,000 |
| 1991/03/01 | 675 | 686 | 668 | 669 | 350,000 |
| 1991/02/28 | 672 | 688 | 663 | 671 | 456,000 |
| 1991/02/27 | 662 | 672 | 661 | 662 | 142,000 |
| 1991/02/26 | 685 | 685 | 666 | 672 | 416,000 |
| 1991/02/25 | 685 | 685 | 661 | 675 | 330,000 |
| 1991/02/22 | 675 | 689 | 654 | 679 | 426,000 |
| 1991/02/21 | 670 | 700 | 670 | 683 | 903,000 |
| 1991/02/20 | 664 | 689 | 659 | 680 | 751,000 |
| 1991/02/19 | 640 | 690 | 637 | 661 | 1,515,000 |
| 1991/02/18 | 630 | 639 | 620 | 630 | 358,000 |
| 1991/02/15 | 623 | 623 | 601 | 610 | 535,000 |
| 1991/02/14 | 647 | 647 | 620 | 623 | 955,000 |
| 1991/02/13 | 618 | 649 | 610 | 647 | 817,000 |
| 1991/02/12 | 610 | 630 | 605 | 624 | 553,000 |
| 1991/02/08 | 589 | 614 | 585 | 585 | 891,000 |
| 1991/02/07 | 575 | 595 | 575 | 580 | 741,000 |
| 1991/02/06 | 555 | 573 | 554 | 560 | 480,000 |
| 1991/02/05 | 520 | 545 | 517 | 545 | 171,000 |
| 1991/02/04 | 510 | 525 | 508 | 510 | 70,000 |
| 1991/02/01 | 515 | 515 | 509 | 510 | 115,000 |
| 1991/01/31 | 518 | 529 | 518 | 520 | 77,000 |
| 1991/01/30 | 521 | 521 | 511 | 520 | 85,000 |
| 1991/01/29 | 538 | 538 | 511 | 511 | 37,000 |
| 1991/01/28 | 545 | 545 | 528 | 528 | 49,000 |
| 1991/01/25 | 523 | 528 | 520 | 525 | 196,000 |
| 1991/01/24 | 516 | 516 | 506 | 507 | 137,000 |
| 1991/01/23 | 505 | 510 | 505 | 506 | 107,000 |
| 1991/01/22 | 515 | 525 | 515 | 525 | 56,000 |
| 1991/01/21 | 540 | 540 | 520 | 520 | 72,000 |
| 1991/01/18 | 556 | 573 | 530 | 540 | 141,000 |
| 1991/01/17 | 502 | 550 | 502 | 550 | 214,000 |
| 1991/01/16 | 550 | 550 | 511 | 512 | 148,000 |
| 1991/01/14 | 558 | 559 | 534 | 553 | 84,000 |
| 1991/01/11 | 550 | 560 | 541 | 558 | 98,000 |
| 1991/01/10 | 550 | 560 | 545 | 550 | 53,000 |
| 1991/01/09 | 570 | 570 | 560 | 560 | 63,000 |
| 1991/01/08 | 580 | 580 | 570 | 570 | 141,000 |
| 1991/01/07 | 600 | 600 | 583 | 583 | 13,000 |
| 1991/01/04 | 584 | 586 | 581 | 581 | 34,000 |