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 |
---|---|---|---|---|---|
1993/12/30 | 440 | 443 | 440 | 443 | 49,000 |
1993/12/29 | 436 | 440 | 436 | 437 | 107,000 |
1993/12/28 | 438 | 438 | 432 | 436 | 102,000 |
1993/12/27 | 435 | 435 | 417 | 417 | 45,000 |
1993/12/24 | 443 | 443 | 436 | 436 | 419,000 |
1993/12/22 | 435 | 440 | 435 | 438 | 578,000 |
1993/12/21 | 440 | 445 | 436 | 445 | 133,000 |
1993/12/20 | 470 | 471 | 443 | 445 | 113,000 |
1993/12/17 | 470 | 475 | 470 | 475 | 203,000 |
1993/12/16 | 460 | 475 | 460 | 471 | 337,000 |
1993/12/15 | 443 | 445 | 438 | 445 | 86,000 |
1993/12/14 | 442 | 450 | 441 | 441 | 104,000 |
1993/12/13 | 435 | 448 | 434 | 438 | 127,000 |
1993/12/10 | 414 | 440 | 411 | 438 | 389,000 |
1993/12/09 | 401 | 420 | 401 | 419 | 50,000 |
1993/12/08 | 394 | 399 | 394 | 394 | 145,000 |
1993/12/07 | 386 | 394 | 386 | 389 | 379,000 |
1993/12/06 | 410 | 410 | 386 | 386 | 65,000 |
1993/12/03 | 425 | 425 | 410 | 410 | 218,000 |
1993/12/02 | 394 | 426 | 394 | 410 | 202,000 |
1993/12/01 | 371 | 395 | 365 | 395 | 105,000 |
1993/11/30 | 360 | 374 | 357 | 361 | 134,000 |
1993/11/29 | 385 | 385 | 354 | 365 | 145,000 |
1993/11/26 | 400 | 400 | 381 | 385 | 152,000 |
1993/11/25 | 396 | 406 | 391 | 401 | 200,000 |
1993/11/24 | 400 | 404 | 391 | 391 | 84,000 |
1993/11/22 | 429 | 429 | 400 | 400 | 90,000 |
1993/11/19 | 420 | 430 | 416 | 430 | 87,000 |
1993/11/18 | 426 | 426 | 421 | 425 | 44,000 |
1993/11/17 | 431 | 436 | 421 | 421 | 46,000 |
1993/11/16 | 420 | 430 | 420 | 430 | 70,000 |
1993/11/15 | 432 | 440 | 430 | 430 | 151,000 |
1993/11/12 | 409 | 425 | 409 | 423 | 254,000 |
1993/11/11 | 430 | 435 | 409 | 409 | 78,000 |
1993/11/10 | 431 | 435 | 430 | 430 | 77,000 |
1993/11/09 | 464 | 465 | 445 | 445 | 138,000 |
1993/11/08 | 464 | 470 | 455 | 460 | 183,000 |
1993/11/05 | 462 | 462 | 458 | 460 | 159,000 |
1993/11/04 | 468 | 472 | 462 | 462 | 137,000 |
1993/11/02 | 471 | 474 | 471 | 473 | 120,000 |
1993/11/01 | 485 | 485 | 471 | 474 | 66,000 |
1993/10/29 | 493 | 495 | 485 | 486 | 111,000 |
1993/10/28 | 521 | 521 | 491 | 495 | 76,000 |
1993/10/27 | 516 | 525 | 505 | 511 | 71,000 |
1993/10/26 | 515 | 523 | 515 | 516 | 118,000 |
1993/10/25 | 530 | 530 | 515 | 515 | 153,000 |
1993/10/22 | 517 | 527 | 510 | 512 | 86,000 |
1993/10/21 | 525 | 528 | 515 | 527 | 134,000 |
1993/10/20 | 530 | 530 | 521 | 528 | 156,000 |
1993/10/19 | 530 | 530 | 526 | 530 | 183,000 |
1993/10/18 | 531 | 531 | 526 | 530 | 122,000 |
1993/10/15 | 531 | 538 | 531 | 531 | 150,000 |
1993/10/14 | 533 | 538 | 530 | 530 | 110,000 |
1993/10/13 | 536 | 538 | 526 | 530 | 65,000 |
1993/10/12 | 531 | 531 | 526 | 526 | 55,000 |
1993/10/08 | 536 | 536 | 526 | 531 | 54,000 |
1993/10/07 | 535 | 535 | 521 | 526 | 73,000 |
1993/10/06 | 525 | 529 | 513 | 529 | 75,000 |
1993/10/05 | 510 | 512 | 500 | 512 | 74,000 |
1993/10/04 | 512 | 512 | 507 | 510 | 80,000 |
1993/10/01 | 512 | 513 | 512 | 512 | 79,000 |
1993/09/30 | 511 | 525 | 511 | 513 | 68,000 |
1993/09/29 | 508 | 513 | 508 | 513 | 63,000 |
1993/09/28 | 518 | 520 | 515 | 518 | 40,000 |
1993/09/27 | 515 | 518 | 515 | 518 | 32,000 |
1993/09/24 | 534 | 534 | 517 | 532 | 401,000 |
1993/09/22 | 530 | 530 | 514 | 514 | 77,000 |
1993/09/21 | 541 | 541 | 531 | 539 | 195,000 |
1993/09/20 | 548 | 548 | 530 | 531 | 48,000 |
1993/09/17 | 534 | 549 | 534 | 549 | 86,000 |
1993/09/16 | 543 | 550 | 538 | 543 | 133,000 |
1993/09/14 | 555 | 556 | 550 | 553 | 131,000 |
1993/09/13 | 540 | 558 | 540 | 556 | 253,000 |
1993/09/10 | 539 | 545 | 537 | 538 | 226,000 |
1993/09/09 | 555 | 555 | 544 | 545 | 72,000 |
1993/09/08 | 550 | 562 | 548 | 551 | 461,000 |
1993/09/07 | 550 | 558 | 545 | 550 | 272,000 |
1993/09/06 | 541 | 550 | 541 | 545 | 39,000 |
1993/09/03 | 549 | 557 | 546 | 550 | 42,000 |
1993/09/02 | 549 | 559 | 549 | 559 | 59,000 |
1993/09/01 | 560 | 560 | 554 | 558 | 95,000 |
1993/08/31 | 565 | 565 | 550 | 560 | 149,000 |
1993/08/30 | 560 | 560 | 555 | 559 | 169,000 |
1993/08/27 | 550 | 555 | 549 | 549 | 136,000 |
1993/08/26 | 548 | 550 | 538 | 544 | 76,000 |
1993/08/25 | 546 | 549 | 536 | 549 | 104,000 |
1993/08/24 | 537 | 549 | 536 | 536 | 38,000 |
1993/08/23 | 543 | 543 | 533 | 535 | 25,000 |
1993/08/20 | 544 | 544 | 534 | 543 | 92,000 |
1993/08/19 | 539 | 540 | 532 | 534 | 67,000 |
1993/08/18 | 541 | 555 | 535 | 538 | 137,000 |
1993/08/17 | 554 | 560 | 540 | 543 | 37,000 |
1993/08/16 | 557 | 559 | 550 | 554 | 58,000 |
1993/08/13 | 553 | 555 | 540 | 555 | 95,000 |
1993/08/12 | 546 | 554 | 546 | 550 | 85,000 |
1993/08/11 | 530 | 554 | 530 | 540 | 82,000 |
1993/08/10 | 541 | 545 | 527 | 530 | 102,000 |
1993/08/09 | 540 | 541 | 536 | 541 | 223,000 |
1993/08/06 | 543 | 545 | 540 | 543 | 245,000 |
1993/08/05 | 557 | 557 | 540 | 541 | 157,000 |
1993/08/04 | 540 | 558 | 540 | 557 | 148,000 |
1993/08/03 | 537 | 545 | 537 | 545 | 53,000 |
1993/08/02 | 560 | 560 | 532 | 541 | 39,000 |
1993/07/30 | 566 | 570 | 550 | 556 | 141,000 |
1993/07/29 | 525 | 560 | 525 | 556 | 203,000 |
1993/07/28 | 541 | 541 | 530 | 531 | 109,000 |
1993/07/27 | 535 | 540 | 525 | 530 | 98,000 |
1993/07/26 | 529 | 535 | 529 | 535 | 67,000 |
1993/07/23 | 548 | 548 | 530 | 531 | 164,000 |
1993/07/22 | 540 | 547 | 540 | 545 | 88,000 |
1993/07/21 | 541 | 549 | 541 | 545 | 84,000 |
1993/07/20 | 555 | 555 | 541 | 551 | 77,000 |
1993/07/19 | 553 | 555 | 545 | 551 | 117,000 |
1993/07/16 | 555 | 555 | 544 | 554 | 130,000 |
1993/07/15 | 545 | 550 | 545 | 545 | 96,000 |
1993/07/14 | 550 | 555 | 536 | 542 | 122,000 |
1993/07/13 | 536 | 540 | 530 | 540 | 132,000 |
1993/07/12 | 534 | 544 | 525 | 530 | 49,000 |
1993/07/09 | 530 | 544 | 527 | 544 | 67,000 |
1993/07/08 | 535 | 535 | 530 | 532 | 57,000 |
1993/07/07 | 538 | 538 | 533 | 535 | 57,000 |
1993/07/06 | 548 | 550 | 538 | 538 | 55,000 |
1993/07/05 | 537 | 542 | 537 | 538 | 59,000 |
1993/07/02 | 550 | 550 | 536 | 537 | 150,000 |
1993/07/01 | 536 | 542 | 532 | 535 | 65,000 |
1993/06/30 | 535 | 540 | 530 | 535 | 77,000 |
1993/06/29 | 540 | 542 | 536 | 536 | 103,000 |
1993/06/28 | 560 | 560 | 542 | 542 | 230,000 |
1993/06/25 | 542 | 544 | 530 | 540 | 187,000 |
1993/06/24 | 539 | 540 | 530 | 540 | 75,000 |
1993/06/23 | 520 | 540 | 513 | 539 | 239,000 |
1993/06/22 | 501 | 513 | 501 | 510 | 341,000 |
1993/06/21 | 528 | 528 | 500 | 500 | 219,000 |
1993/06/18 | 533 | 546 | 525 | 526 | 175,000 |
1993/06/17 | 540 | 540 | 523 | 531 | 167,000 |
1993/06/16 | 540 | 543 | 515 | 533 | 256,000 |
1993/06/15 | 570 | 570 | 540 | 546 | 222,000 |
1993/06/14 | 580 | 580 | 570 | 574 | 232,000 |
1993/06/11 | 586 | 588 | 576 | 580 | 311,000 |
1993/06/10 | 590 | 590 | 577 | 585 | 130,000 |
1993/06/08 | 599 | 599 | 576 | 590 | 228,000 |
1993/06/07 | 595 | 603 | 591 | 591 | 1,006,000 |
1993/06/04 | 575 | 595 | 575 | 595 | 899,000 |
1993/06/03 | 565 | 577 | 560 | 570 | 404,000 |
1993/06/02 | 572 | 577 | 563 | 570 | 270,000 |
1993/06/01 | 570 | 573 | 565 | 572 | 166,000 |
1993/05/31 | 576 | 580 | 565 | 575 | 177,000 |
1993/05/28 | 574 | 575 | 561 | 570 | 488,000 |
1993/05/27 | 578 | 580 | 570 | 575 | 272,000 |
1993/05/26 | 570 | 579 | 570 | 579 | 238,000 |
1993/05/25 | 580 | 580 | 570 | 580 | 252,000 |
1993/05/24 | 565 | 580 | 560 | 580 | 267,000 |
1993/05/21 | 545 | 560 | 541 | 560 | 235,000 |
1993/05/20 | 540 | 549 | 536 | 545 | 276,000 |
1993/05/19 | 568 | 568 | 554 | 555 | 189,000 |
1993/05/18 | 580 | 580 | 565 | 568 | 227,000 |
1993/05/17 | 583 | 590 | 576 | 576 | 669,000 |
1993/05/14 | 578 | 585 | 565 | 583 | 1,042,000 |
1993/05/13 | 566 | 581 | 566 | 578 | 1,985,000 |
1993/05/12 | 547 | 564 | 547 | 556 | 649,000 |
1993/05/11 | 550 | 550 | 541 | 541 | 266,000 |
1993/05/10 | 538 | 540 | 536 | 540 | 103,000 |
1993/05/07 | 541 | 545 | 536 | 540 | 149,000 |
1993/05/06 | 555 | 555 | 541 | 541 | 249,000 |
1993/04/30 | 540 | 550 | 530 | 549 | 451,000 |
1993/04/28 | 530 | 540 | 520 | 520 | 274,000 |
1993/04/27 | 500 | 519 | 500 | 510 | 216,000 |
1993/04/26 | 506 | 506 | 500 | 502 | 126,000 |
1993/04/23 | 530 | 530 | 516 | 516 | 319,000 |
1993/04/22 | 528 | 539 | 515 | 520 | 326,000 |
1993/04/21 | 525 | 526 | 508 | 520 | 195,000 |
1993/04/20 | 527 | 555 | 527 | 528 | 326,000 |
1993/04/19 | 531 | 535 | 520 | 530 | 289,000 |
1993/04/16 | 542 | 560 | 530 | 535 | 1,318,000 |
1993/04/15 | 506 | 540 | 505 | 540 | 687,000 |
1993/04/14 | 509 | 514 | 500 | 505 | 287,000 |
1993/04/13 | 493 | 510 | 491 | 509 | 622,000 |
1993/04/12 | 500 | 500 | 483 | 493 | 242,000 |
1993/04/09 | 480 | 510 | 480 | 494 | 669,000 |
1993/04/08 | 482 | 486 | 476 | 480 | 331,000 |
1993/04/07 | 475 | 493 | 467 | 482 | 492,000 |
1993/04/06 | 484 | 487 | 475 | 480 | 187,000 |
1993/04/05 | 485 | 493 | 475 | 493 | 341,000 |
1993/04/02 | 485 | 501 | 473 | 486 | 1,085,000 |
1993/04/01 | 458 | 468 | 445 | 465 | 419,000 |
1993/03/31 | 461 | 470 | 461 | 463 | 304,000 |
1993/03/30 | 477 | 477 | 461 | 470 | 601,000 |
1993/03/29 | 460 | 478 | 460 | 472 | 1,003,000 |
1993/03/26 | 443 | 467 | 440 | 457 | 1,493,000 |
1993/03/25 | 433 | 443 | 430 | 431 | 453,000 |
1993/03/24 | 425 | 430 | 420 | 429 | 146,000 |
1993/03/23 | 432 | 432 | 419 | 425 | 234,000 |
1993/03/22 | 432 | 439 | 429 | 437 | 378,000 |
1993/03/19 | 440 | 445 | 434 | 435 | 538,000 |
1993/03/18 | 434 | 438 | 430 | 430 | 863,000 |
1993/03/17 | 412 | 432 | 410 | 429 | 1,685,000 |
1993/03/16 | 400 | 415 | 400 | 412 | 487,000 |
1993/03/15 | 400 | 400 | 395 | 398 | 113,000 |
1993/03/12 | 367 | 399 | 367 | 399 | 298,000 |
1993/03/11 | 380 | 380 | 370 | 372 | 225,000 |
1993/03/10 | 375 | 384 | 375 | 380 | 81,000 |
1993/03/09 | 381 | 390 | 380 | 380 | 127,000 |
1993/03/08 | 364 | 380 | 362 | 380 | 99,000 |
1993/03/05 | 365 | 365 | 362 | 364 | 81,000 |
1993/03/04 | 371 | 373 | 368 | 370 | 87,000 |
1993/03/03 | 377 | 377 | 370 | 373 | 40,000 |
1993/03/02 | 373 | 380 | 370 | 377 | 41,000 |
1993/03/01 | 385 | 385 | 372 | 372 | 84,000 |
1993/02/26 | 375 | 375 | 370 | 371 | 73,000 |
1993/02/25 | 385 | 385 | 375 | 380 | 82,000 |
1993/02/24 | 372 | 375 | 370 | 375 | 98,000 |
1993/02/23 | 371 | 383 | 371 | 383 | 96,000 |
1993/02/22 | 375 | 377 | 375 | 377 | 55,000 |
1993/02/19 | 385 | 385 | 381 | 384 | 60,000 |
1993/02/18 | 388 | 398 | 388 | 395 | 69,000 |
1993/02/17 | 390 | 390 | 387 | 388 | 103,000 |
1993/02/16 | 390 | 400 | 385 | 400 | 154,000 |
1993/02/15 | 375 | 385 | 375 | 380 | 107,000 |
1993/02/12 | 381 | 381 | 375 | 380 | 53,000 |
1993/02/10 | 393 | 393 | 381 | 384 | 68,000 |
1993/02/09 | 395 | 400 | 391 | 394 | 162,000 |
1993/02/08 | 399 | 400 | 396 | 396 | 82,000 |
1993/02/05 | 387 | 397 | 387 | 397 | 125,000 |
1993/02/04 | 398 | 401 | 385 | 390 | 195,000 |
1993/02/03 | 385 | 402 | 382 | 393 | 292,000 |
1993/02/02 | 373 | 383 | 373 | 375 | 180,000 |
1993/02/01 | 375 | 380 | 370 | 372 | 114,000 |
1993/01/29 | 375 | 379 | 370 | 379 | 114,000 |
1993/01/28 | 372 | 380 | 368 | 375 | 102,000 |
1993/01/27 | 367 | 374 | 361 | 367 | 116,000 |
1993/01/26 | 358 | 377 | 358 | 377 | 67,000 |
1993/01/25 | 366 | 366 | 357 | 358 | 97,000 |
1993/01/22 | 373 | 373 | 366 | 366 | 147,000 |
1993/01/21 | 377 | 379 | 371 | 376 | 121,000 |
1993/01/20 | 376 | 387 | 375 | 387 | 118,000 |
1993/01/19 | 385 | 385 | 366 | 371 | 157,000 |
1993/01/18 | 366 | 388 | 366 | 386 | 105,000 |
1993/01/14 | 360 | 370 | 357 | 370 | 202,000 |
1993/01/13 | 375 | 375 | 365 | 365 | 58,000 |
1993/01/12 | 370 | 375 | 366 | 375 | 102,000 |
1993/01/11 | 365 | 370 | 365 | 370 | 75,000 |
1993/01/08 | 377 | 381 | 370 | 370 | 118,000 |
1993/01/07 | 377 | 384 | 377 | 382 | 64,000 |
1993/01/06 | 380 | 385 | 375 | 376 | 116,000 |
1993/01/05 | 385 | 385 | 382 | 385 | 38,000 |
1993/01/04 | 388 | 390 | 385 | 385 | 25,000 |