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 |
---|---|---|---|---|---|
1994/12/30 | 660 | 675 | 660 | 665 | 447,000 |
1994/12/29 | 653 | 665 | 653 | 663 | 427,000 |
1994/12/28 | 668 | 668 | 660 | 665 | 289,000 |
1994/12/27 | 666 | 666 | 658 | 660 | 427,000 |
1994/12/26 | 659 | 668 | 659 | 665 | 317,000 |
1994/12/22 | 650 | 660 | 648 | 659 | 1,043,000 |
1994/12/21 | 643 | 652 | 643 | 648 | 705,000 |
1994/12/20 | 645 | 648 | 640 | 648 | 469,000 |
1994/12/19 | 646 | 647 | 638 | 638 | 267,000 |
1994/12/16 | 652 | 653 | 641 | 645 | 592,000 |
1994/12/15 | 646 | 650 | 644 | 649 | 382,000 |
1994/12/14 | 644 | 644 | 641 | 643 | 242,000 |
1994/12/13 | 647 | 650 | 643 | 649 | 222,000 |
1994/12/12 | 651 | 652 | 645 | 652 | 381,000 |
1994/12/09 | 654 | 657 | 641 | 657 | 350,000 |
1994/12/08 | 662 | 663 | 655 | 660 | 326,000 |
1994/12/07 | 671 | 671 | 664 | 669 | 409,000 |
1994/12/06 | 670 | 677 | 666 | 673 | 1,114,000 |
1994/12/05 | 669 | 672 | 664 | 670 | 875,000 |
1994/12/02 | 664 | 676 | 659 | 659 | 2,522,000 |
1994/12/01 | 650 | 663 | 650 | 660 | 810,000 |
1994/11/30 | 649 | 655 | 647 | 649 | 696,000 |
1994/11/29 | 645 | 648 | 643 | 647 | 817,000 |
1994/11/28 | 645 | 646 | 639 | 646 | 450,000 |
1994/11/25 | 638 | 646 | 638 | 642 | 671,000 |
1994/11/24 | 638 | 642 | 634 | 636 | 785,000 |
1994/11/22 | 640 | 653 | 640 | 648 | 881,000 |
1994/11/21 | 662 | 663 | 655 | 656 | 988,000 |
1994/11/18 | 663 | 673 | 660 | 664 | 3,826,000 |
1994/11/17 | 650 | 670 | 650 | 663 | 5,641,000 |
1994/11/16 | 638 | 642 | 635 | 642 | 2,938,000 |
1994/11/15 | 644 | 645 | 631 | 636 | 1,467,000 |
1994/11/14 | 638 | 646 | 633 | 636 | 1,440,000 |
1994/11/11 | 616 | 622 | 615 | 618 | 196,000 |
1994/11/10 | 615 | 624 | 611 | 618 | 263,000 |
1994/11/09 | 632 | 632 | 608 | 620 | 517,000 |
1994/11/08 | 640 | 640 | 633 | 639 | 357,000 |
1994/11/07 | 642 | 644 | 633 | 640 | 1,021,000 |
1994/11/04 | 640 | 643 | 626 | 640 | 584,000 |
1994/11/02 | 624 | 640 | 624 | 630 | 275,000 |
1994/11/01 | 617 | 635 | 615 | 623 | 358,000 |
1994/10/31 | 616 | 618 | 611 | 611 | 192,000 |
1994/10/28 | 618 | 619 | 609 | 609 | 336,000 |
1994/10/27 | 608 | 613 | 607 | 610 | 216,000 |
1994/10/26 | 610 | 610 | 606 | 608 | 1,232,000 |
1994/10/25 | 612 | 612 | 608 | 610 | 136,000 |
1994/10/24 | 611 | 611 | 607 | 608 | 114,000 |
1994/10/21 | 614 | 616 | 610 | 611 | 304,000 |
1994/10/20 | 605 | 615 | 605 | 611 | 481,000 |
1994/10/19 | 610 | 610 | 603 | 609 | 323,000 |
1994/10/18 | 605 | 613 | 603 | 609 | 351,000 |
1994/10/17 | 602 | 607 | 601 | 605 | 37,000 |
1994/10/14 | 613 | 617 | 606 | 607 | 128,000 |
1994/10/13 | 610 | 615 | 607 | 612 | 207,000 |
1994/10/12 | 605 | 609 | 605 | 607 | 135,000 |
1994/10/11 | 596 | 607 | 596 | 601 | 68,000 |
1994/10/07 | 604 | 607 | 601 | 605 | 165,000 |
1994/10/06 | 598 | 605 | 598 | 604 | 60,000 |
1994/10/05 | 595 | 608 | 595 | 605 | 53,000 |
1994/10/04 | 602 | 604 | 595 | 595 | 141,000 |
1994/10/03 | 600 | 611 | 600 | 600 | 136,000 |
1994/09/30 | 602 | 602 | 595 | 595 | 141,000 |
1994/09/29 | 600 | 601 | 594 | 600 | 437,000 |
1994/09/28 | 603 | 604 | 597 | 600 | 394,000 |
1994/09/27 | 610 | 612 | 603 | 603 | 201,000 |
1994/09/26 | 616 | 616 | 608 | 610 | 178,000 |
1994/09/22 | 616 | 619 | 607 | 608 | 561,000 |
1994/09/21 | 600 | 608 | 593 | 608 | 191,000 |
1994/09/20 | 593 | 610 | 593 | 610 | 845,000 |
1994/09/19 | 600 | 604 | 598 | 598 | 141,000 |
1994/09/16 | 614 | 614 | 607 | 610 | 188,000 |
1994/09/14 | 620 | 620 | 610 | 610 | 135,000 |
1994/09/13 | 620 | 620 | 612 | 620 | 510,000 |
1994/09/12 | 624 | 625 | 620 | 620 | 407,000 |
1994/09/09 | 617 | 626 | 616 | 618 | 271,000 |
1994/09/08 | 618 | 625 | 615 | 617 | 273,000 |
1994/09/07 | 625 | 625 | 616 | 619 | 233,000 |
1994/09/06 | 630 | 635 | 625 | 635 | 283,000 |
1994/09/05 | 654 | 654 | 640 | 640 | 200,000 |
1994/09/02 | 648 | 656 | 645 | 655 | 1,096,000 |
1994/09/01 | 647 | 654 | 646 | 649 | 774,000 |
1994/08/31 | 650 | 656 | 646 | 646 | 2,170,000 |
1994/08/30 | 644 | 654 | 640 | 654 | 1,722,000 |
1994/08/29 | 637 | 647 | 630 | 641 | 763,000 |
1994/08/26 | 622 | 635 | 621 | 629 | 308,000 |
1994/08/25 | 630 | 633 | 621 | 621 | 217,000 |
1994/08/24 | 625 | 626 | 620 | 620 | 108,000 |
1994/08/23 | 625 | 629 | 621 | 625 | 377,000 |
1994/08/22 | 623 | 623 | 620 | 620 | 67,000 |
1994/08/19 | 626 | 628 | 622 | 622 | 89,000 |
1994/08/18 | 632 | 635 | 631 | 631 | 166,000 |
1994/08/17 | 631 | 636 | 631 | 635 | 599,000 |
1994/08/16 | 630 | 635 | 630 | 633 | 296,000 |
1994/08/15 | 620 | 628 | 620 | 628 | 227,000 |
1994/08/12 | 629 | 629 | 622 | 622 | 192,000 |
1994/08/11 | 635 | 635 | 622 | 623 | 407,000 |
1994/08/10 | 636 | 636 | 625 | 635 | 317,000 |
1994/08/09 | 640 | 643 | 632 | 635 | 1,389,000 |
1994/08/08 | 630 | 636 | 626 | 630 | 1,699,000 |
1994/08/05 | 619 | 619 | 605 | 606 | 66,000 |
1994/08/04 | 627 | 627 | 615 | 623 | 73,000 |
1994/08/03 | 620 | 630 | 618 | 629 | 286,000 |
1994/08/02 | 610 | 620 | 610 | 619 | 47,000 |
1994/08/01 | 619 | 620 | 610 | 620 | 102,000 |
1994/07/29 | 615 | 622 | 610 | 620 | 171,000 |
1994/07/28 | 616 | 617 | 597 | 607 | 181,000 |
1994/07/27 | 610 | 620 | 605 | 620 | 186,000 |
1994/07/26 | 608 | 620 | 608 | 615 | 240,000 |
1994/07/25 | 618 | 624 | 608 | 608 | 170,000 |
1994/07/22 | 622 | 626 | 618 | 624 | 185,000 |
1994/07/21 | 625 | 628 | 617 | 626 | 244,000 |
1994/07/20 | 626 | 635 | 626 | 629 | 187,000 |
1994/07/19 | 626 | 633 | 622 | 632 | 125,000 |
1994/07/18 | 639 | 645 | 625 | 634 | 163,000 |
1994/07/15 | 633 | 653 | 633 | 649 | 1,352,000 |
1994/07/14 | 629 | 634 | 629 | 633 | 305,000 |
1994/07/13 | 618 | 630 | 618 | 629 | 120,000 |
1994/07/12 | 621 | 628 | 620 | 628 | 182,000 |
1994/07/11 | 626 | 635 | 616 | 631 | 293,000 |
1994/07/08 | 639 | 641 | 623 | 630 | 550,000 |
1994/07/07 | 630 | 648 | 630 | 636 | 1,475,000 |
1994/07/06 | 631 | 636 | 623 | 629 | 419,000 |
1994/07/05 | 643 | 643 | 635 | 640 | 891,000 |
1994/07/04 | 624 | 644 | 620 | 644 | 1,445,000 |
1994/07/01 | 625 | 627 | 617 | 622 | 831,000 |
1994/06/30 | 613 | 630 | 612 | 623 | 1,507,000 |
1994/06/29 | 590 | 623 | 590 | 623 | 458,000 |
1994/06/28 | 607 | 607 | 592 | 593 | 96,000 |
1994/06/27 | 590 | 591 | 582 | 590 | 92,000 |
1994/06/24 | 607 | 610 | 595 | 600 | 276,000 |
1994/06/23 | 600 | 607 | 595 | 607 | 201,000 |
1994/06/22 | 587 | 600 | 585 | 600 | 272,000 |
1994/06/21 | 597 | 609 | 597 | 597 | 369,000 |
1994/06/20 | 627 | 627 | 610 | 610 | 345,000 |
1994/06/17 | 626 | 632 | 622 | 623 | 1,229,000 |
1994/06/16 | 606 | 630 | 602 | 627 | 1,339,000 |
1994/06/15 | 599 | 615 | 599 | 610 | 962,000 |
1994/06/14 | 594 | 603 | 594 | 600 | 611,000 |
1994/06/13 | 585 | 600 | 585 | 600 | 221,000 |
1994/06/10 | 585 | 594 | 580 | 590 | 372,000 |
1994/06/09 | 599 | 601 | 590 | 594 | 660,000 |
1994/06/08 | 592 | 598 | 590 | 598 | 1,009,000 |
1994/06/07 | 576 | 594 | 576 | 591 | 207,000 |
1994/06/06 | 594 | 594 | 580 | 580 | 118,000 |
1994/06/03 | 595 | 595 | 580 | 585 | 350,000 |
1994/06/02 | 580 | 599 | 579 | 585 | 1,176,000 |
1994/06/01 | 573 | 578 | 560 | 575 | 197,000 |
1994/05/31 | 568 | 573 | 566 | 571 | 193,000 |
1994/05/30 | 580 | 580 | 562 | 563 | 200,000 |
1994/05/27 | 575 | 575 | 566 | 573 | 212,000 |
1994/05/26 | 559 | 580 | 555 | 566 | 448,000 |
1994/05/25 | 559 | 561 | 559 | 559 | 137,000 |
1994/05/24 | 555 | 561 | 545 | 557 | 159,000 |
1994/05/23 | 556 | 557 | 550 | 557 | 148,000 |
1994/05/20 | 556 | 556 | 551 | 556 | 137,000 |
1994/05/19 | 555 | 562 | 555 | 556 | 89,000 |
1994/05/18 | 565 | 565 | 555 | 555 | 62,000 |
1994/05/17 | 559 | 560 | 552 | 555 | 140,000 |
1994/05/16 | 560 | 561 | 555 | 559 | 209,000 |
1994/05/13 | 558 | 565 | 553 | 561 | 126,000 |
1994/05/12 | 553 | 555 | 548 | 554 | 218,000 |
1994/05/11 | 555 | 565 | 550 | 550 | 297,000 |
1994/05/10 | 571 | 571 | 562 | 565 | 76,000 |
1994/05/09 | 561 | 573 | 561 | 573 | 173,000 |
1994/05/06 | 556 | 567 | 556 | 565 | 227,000 |
1994/05/02 | 556 | 564 | 555 | 556 | 61,000 |
1994/04/28 | 573 | 573 | 558 | 570 | 192,000 |
1994/04/27 | 560 | 563 | 558 | 563 | 244,000 |
1994/04/26 | 562 | 564 | 557 | 563 | 251,000 |
1994/04/25 | 564 | 564 | 550 | 562 | 132,000 |
1994/04/22 | 563 | 563 | 550 | 563 | 230,000 |
1994/04/21 | 553 | 561 | 553 | 556 | 131,000 |
1994/04/20 | 578 | 578 | 563 | 563 | 312,000 |
1994/04/19 | 576 | 580 | 560 | 565 | 288,000 |
1994/04/18 | 585 | 586 | 573 | 580 | 560,000 |
1994/04/15 | 572 | 588 | 570 | 586 | 2,131,000 |
1994/04/14 | 540 | 575 | 540 | 570 | 2,108,000 |
1994/04/13 | 525 | 548 | 525 | 540 | 194,000 |
1994/04/12 | 520 | 527 | 515 | 524 | 304,000 |
1994/04/11 | 519 | 529 | 519 | 529 | 63,000 |
1994/04/08 | 519 | 529 | 515 | 529 | 264,000 |
1994/04/07 | 525 | 529 | 518 | 529 | 133,000 |
1994/04/06 | 523 | 530 | 520 | 522 | 45,000 |
1994/04/05 | 516 | 520 | 516 | 517 | 78,000 |
1994/04/04 | 535 | 535 | 515 | 520 | 33,000 |
1994/04/01 | 544 | 546 | 537 | 537 | 108,000 |
1994/03/31 | 530 | 544 | 530 | 544 | 129,000 |
1994/03/30 | 532 | 532 | 530 | 531 | 99,000 |
1994/03/29 | 534 | 535 | 534 | 534 | 66,000 |
1994/03/28 | 532 | 538 | 530 | 532 | 84,000 |
1994/03/25 | 550 | 550 | 538 | 538 | 108,000 |
1994/03/24 | 535 | 547 | 535 | 540 | 176,000 |
1994/03/23 | 530 | 539 | 530 | 539 | 119,000 |
1994/03/22 | 540 | 541 | 530 | 537 | 83,000 |
1994/03/18 | 543 | 549 | 535 | 541 | 235,000 |
1994/03/17 | 554 | 554 | 540 | 549 | 168,000 |
1994/03/16 | 547 | 558 | 547 | 556 | 371,000 |
1994/03/15 | 560 | 560 | 547 | 554 | 460,000 |
1994/03/14 | 545 | 557 | 545 | 556 | 423,000 |
1994/03/11 | 526 | 545 | 526 | 541 | 306,000 |
1994/03/10 | 525 | 533 | 525 | 529 | 95,000 |
1994/03/09 | 526 | 530 | 525 | 526 | 162,000 |
1994/03/08 | 524 | 535 | 522 | 530 | 120,000 |
1994/03/07 | 524 | 525 | 519 | 519 | 84,000 |
1994/03/04 | 515 | 530 | 514 | 519 | 584,000 |
1994/03/03 | 530 | 530 | 525 | 525 | 66,000 |
1994/03/02 | 545 | 545 | 520 | 520 | 113,000 |
1994/03/01 | 545 | 545 | 533 | 540 | 62,000 |
1994/02/28 | 539 | 545 | 539 | 545 | 372,000 |
1994/02/25 | 539 | 539 | 525 | 530 | 125,000 |
1994/02/24 | 510 | 540 | 510 | 539 | 145,000 |
1994/02/23 | 516 | 519 | 513 | 519 | 40,000 |
1994/02/22 | 507 | 518 | 507 | 517 | 163,000 |
1994/02/21 | 501 | 504 | 493 | 504 | 129,000 |
1994/02/18 | 503 | 506 | 501 | 503 | 146,000 |
1994/02/17 | 515 | 515 | 503 | 503 | 43,000 |
1994/02/16 | 521 | 521 | 515 | 515 | 50,000 |
1994/02/15 | 501 | 515 | 500 | 511 | 130,000 |
1994/02/14 | 539 | 540 | 526 | 540 | 145,000 |
1994/02/10 | 526 | 544 | 526 | 543 | 87,000 |
1994/02/09 | 548 | 552 | 527 | 545 | 475,000 |
1994/02/08 | 538 | 568 | 538 | 546 | 614,000 |
1994/02/07 | 532 | 540 | 530 | 535 | 164,000 |
1994/02/04 | 528 | 539 | 525 | 535 | 178,000 |
1994/02/03 | 533 | 540 | 512 | 525 | 181,000 |
1994/02/02 | 543 | 545 | 535 | 543 | 379,000 |
1994/02/01 | 518 | 554 | 518 | 550 | 553,000 |
1994/01/31 | 538 | 545 | 530 | 538 | 266,000 |
1994/01/28 | 515 | 515 | 503 | 503 | 108,000 |
1994/01/27 | 510 | 515 | 500 | 505 | 54,000 |
1994/01/26 | 498 | 515 | 498 | 515 | 135,000 |
1994/01/25 | 498 | 500 | 493 | 500 | 196,000 |
1994/01/24 | 474 | 483 | 470 | 483 | 208,000 |
1994/01/21 | 520 | 529 | 520 | 529 | 156,000 |
1994/01/20 | 525 | 530 | 520 | 525 | 247,000 |
1994/01/19 | 520 | 525 | 517 | 525 | 215,000 |
1994/01/18 | 511 | 513 | 511 | 511 | 71,000 |
1994/01/17 | 499 | 512 | 499 | 511 | 53,000 |
1994/01/14 | 506 | 519 | 502 | 519 | 95,000 |
1994/01/13 | 519 | 519 | 505 | 516 | 176,000 |
1994/01/12 | 500 | 520 | 500 | 519 | 334,000 |
1994/01/11 | 495 | 500 | 495 | 497 | 98,000 |
1994/01/10 | 495 | 505 | 495 | 495 | 183,000 |
1994/01/07 | 495 | 500 | 490 | 500 | 146,000 |
1994/01/06 | 490 | 504 | 490 | 496 | 401,000 |
1994/01/05 | 468 | 494 | 466 | 494 | 183,000 |
1994/01/04 | 453 | 453 | 448 | 453 | 13,000 |