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 |
|---|---|---|---|---|---|
| 1996/12/30 | 549 | 555 | 543 | 545 | 97,000 |
| 1996/12/27 | 554 | 556 | 544 | 549 | 825,000 |
| 1996/12/26 | 542 | 550 | 542 | 550 | 112,000 |
| 1996/12/25 | 563 | 563 | 540 | 550 | 142,000 |
| 1996/12/24 | 556 | 562 | 556 | 561 | 227,000 |
| 1996/12/20 | 575 | 575 | 561 | 562 | 426,000 |
| 1996/12/19 | 574 | 574 | 567 | 567 | 240,000 |
| 1996/12/18 | 580 | 580 | 571 | 579 | 192,000 |
| 1996/12/17 | 575 | 580 | 568 | 575 | 214,000 |
| 1996/12/16 | 569 | 580 | 564 | 580 | 60,000 |
| 1996/12/13 | 563 | 570 | 563 | 570 | 223,000 |
| 1996/12/12 | 581 | 585 | 575 | 580 | 197,000 |
| 1996/12/11 | 593 | 595 | 586 | 586 | 32,000 |
| 1996/12/10 | 603 | 603 | 590 | 590 | 83,000 |
| 1996/12/09 | 597 | 600 | 585 | 591 | 89,000 |
| 1996/12/06 | 619 | 619 | 599 | 600 | 327,000 |
| 1996/12/05 | 600 | 603 | 597 | 600 | 148,000 |
| 1996/12/04 | 602 | 602 | 595 | 600 | 210,000 |
| 1996/12/03 | 601 | 603 | 599 | 600 | 75,000 |
| 1996/12/02 | 611 | 615 | 606 | 606 | 84,000 |
| 1996/11/29 | 619 | 625 | 614 | 616 | 65,000 |
| 1996/11/28 | 626 | 626 | 616 | 620 | 150,000 |
| 1996/11/27 | 610 | 616 | 605 | 616 | 421,000 |
| 1996/11/26 | 598 | 602 | 595 | 601 | 168,000 |
| 1996/11/25 | 608 | 608 | 599 | 599 | 62,000 |
| 1996/11/22 | 601 | 603 | 601 | 601 | 176,000 |
| 1996/11/21 | 608 | 610 | 599 | 607 | 879,000 |
| 1996/11/20 | 606 | 615 | 603 | 610 | 175,000 |
| 1996/11/19 | 605 | 611 | 605 | 606 | 104,000 |
| 1996/11/18 | 605 | 610 | 605 | 605 | 78,000 |
| 1996/11/15 | 609 | 613 | 605 | 605 | 220,000 |
| 1996/11/14 | 609 | 611 | 609 | 609 | 455,000 |
| 1996/11/13 | 618 | 618 | 608 | 610 | 346,000 |
| 1996/11/12 | 607 | 610 | 607 | 610 | 299,000 |
| 1996/11/11 | 610 | 619 | 604 | 608 | 203,000 |
| 1996/11/08 | 606 | 612 | 606 | 610 | 157,000 |
| 1996/11/07 | 620 | 620 | 608 | 610 | 105,000 |
| 1996/11/06 | 609 | 620 | 609 | 615 | 65,000 |
| 1996/11/05 | 615 | 615 | 604 | 614 | 65,000 |
| 1996/11/01 | 615 | 615 | 604 | 606 | 98,000 |
| 1996/10/31 | 614 | 615 | 608 | 608 | 89,000 |
| 1996/10/30 | 617 | 617 | 615 | 615 | 60,000 |
| 1996/10/29 | 610 | 624 | 610 | 615 | 277,000 |
| 1996/10/28 | 613 | 617 | 607 | 610 | 93,000 |
| 1996/10/25 | 618 | 621 | 610 | 619 | 279,000 |
| 1996/10/24 | 602 | 619 | 602 | 619 | 303,000 |
| 1996/10/23 | 613 | 613 | 607 | 608 | 171,000 |
| 1996/10/22 | 620 | 621 | 613 | 613 | 297,000 |
| 1996/10/21 | 628 | 630 | 623 | 623 | 80,000 |
| 1996/10/18 | 620 | 627 | 620 | 623 | 211,000 |
| 1996/10/17 | 623 | 623 | 620 | 623 | 32,000 |
| 1996/10/16 | 628 | 629 | 621 | 626 | 174,000 |
| 1996/10/15 | 615 | 628 | 615 | 626 | 117,000 |
| 1996/10/14 | 607 | 607 | 591 | 604 | 98,000 |
| 1996/10/11 | 605 | 605 | 597 | 597 | 28,000 |
| 1996/10/09 | 600 | 601 | 595 | 600 | 120,000 |
| 1996/10/08 | 610 | 615 | 605 | 610 | 302,000 |
| 1996/10/07 | 618 | 621 | 618 | 618 | 73,000 |
| 1996/10/04 | 619 | 625 | 619 | 624 | 122,000 |
| 1996/10/03 | 628 | 630 | 620 | 627 | 138,000 |
| 1996/10/02 | 633 | 639 | 628 | 628 | 154,000 |
| 1996/10/01 | 639 | 639 | 630 | 633 | 77,000 |
| 1996/09/30 | 628 | 633 | 627 | 629 | 329,000 |
| 1996/09/27 | 638 | 638 | 623 | 623 | 257,000 |
| 1996/09/26 | 627 | 630 | 627 | 628 | 69,000 |
| 1996/09/25 | 614 | 629 | 610 | 627 | 135,000 |
| 1996/09/24 | 639 | 639 | 612 | 612 | 219,000 |
| 1996/09/20 | 610 | 621 | 610 | 619 | 122,000 |
| 1996/09/19 | 614 | 619 | 609 | 618 | 253,000 |
| 1996/09/18 | 614 | 614 | 606 | 608 | 155,000 |
| 1996/09/17 | 608 | 617 | 608 | 613 | 179,000 |
| 1996/09/13 | 587 | 605 | 587 | 605 | 218,000 |
| 1996/09/12 | 589 | 589 | 588 | 589 | 499,000 |
| 1996/09/11 | 583 | 589 | 576 | 589 | 151,000 |
| 1996/09/10 | 580 | 586 | 580 | 583 | 95,000 |
| 1996/09/09 | 571 | 583 | 571 | 580 | 206,000 |
| 1996/09/06 | 591 | 604 | 591 | 595 | 100,000 |
| 1996/09/05 | 590 | 602 | 584 | 602 | 384,000 |
| 1996/09/04 | 579 | 584 | 570 | 584 | 104,000 |
| 1996/09/03 | 579 | 579 | 568 | 573 | 113,000 |
| 1996/09/02 | 565 | 578 | 564 | 578 | 75,000 |
| 1996/08/30 | 582 | 585 | 562 | 562 | 670,000 |
| 1996/08/29 | 595 | 595 | 580 | 580 | 201,000 |
| 1996/08/28 | 601 | 601 | 595 | 598 | 110,000 |
| 1996/08/27 | 600 | 603 | 595 | 595 | 76,000 |
| 1996/08/26 | 597 | 605 | 591 | 591 | 141,000 |
| 1996/08/23 | 601 | 610 | 595 | 610 | 203,000 |
| 1996/08/22 | 608 | 610 | 604 | 610 | 87,000 |
| 1996/08/21 | 620 | 625 | 604 | 610 | 443,000 |
| 1996/08/20 | 620 | 620 | 610 | 620 | 36,000 |
| 1996/08/19 | 618 | 623 | 618 | 619 | 54,000 |
| 1996/08/16 | 610 | 618 | 610 | 618 | 106,000 |
| 1996/08/15 | 617 | 617 | 602 | 612 | 131,000 |
| 1996/08/14 | 593 | 621 | 593 | 621 | 103,000 |
| 1996/08/13 | 605 | 613 | 596 | 613 | 132,000 |
| 1996/08/12 | 589 | 595 | 582 | 595 | 148,000 |
| 1996/08/09 | 597 | 610 | 579 | 579 | 227,000 |
| 1996/08/08 | 619 | 619 | 613 | 617 | 242,000 |
| 1996/08/07 | 622 | 625 | 620 | 624 | 83,000 |
| 1996/08/06 | 629 | 632 | 624 | 624 | 137,000 |
| 1996/08/05 | 635 | 635 | 624 | 628 | 57,000 |
| 1996/08/02 | 635 | 640 | 627 | 640 | 53,000 |
| 1996/08/01 | 631 | 635 | 618 | 635 | 291,000 |
| 1996/07/31 | 635 | 635 | 620 | 630 | 432,000 |
| 1996/07/30 | 625 | 635 | 615 | 632 | 64,000 |
| 1996/07/29 | 644 | 644 | 629 | 635 | 61,000 |
| 1996/07/26 | 611 | 632 | 611 | 629 | 284,000 |
| 1996/07/25 | 625 | 630 | 620 | 620 | 102,000 |
| 1996/07/24 | 633 | 633 | 624 | 625 | 331,000 |
| 1996/07/23 | 610 | 640 | 601 | 640 | 230,000 |
| 1996/07/22 | 625 | 625 | 609 | 611 | 302,000 |
| 1996/07/19 | 642 | 648 | 641 | 645 | 135,000 |
| 1996/07/18 | 649 | 650 | 644 | 644 | 92,000 |
| 1996/07/17 | 646 | 648 | 644 | 644 | 106,000 |
| 1996/07/16 | 643 | 648 | 643 | 645 | 360,000 |
| 1996/07/15 | 674 | 674 | 653 | 653 | 286,000 |
| 1996/07/12 | 675 | 675 | 670 | 670 | 271,000 |
| 1996/07/11 | 675 | 675 | 667 | 674 | 285,000 |
| 1996/07/10 | 672 | 676 | 665 | 666 | 483,000 |
| 1996/07/09 | 649 | 665 | 648 | 662 | 209,000 |
| 1996/07/08 | 650 | 652 | 645 | 645 | 110,000 |
| 1996/07/05 | 652 | 663 | 651 | 656 | 215,000 |
| 1996/07/04 | 657 | 657 | 653 | 654 | 138,000 |
| 1996/07/03 | 658 | 658 | 652 | 658 | 108,000 |
| 1996/07/02 | 673 | 673 | 649 | 652 | 139,000 |
| 1996/07/01 | 676 | 676 | 661 | 663 | 81,000 |
| 1996/06/28 | 685 | 685 | 662 | 678 | 568,000 |
| 1996/06/27 | 684 | 685 | 678 | 682 | 529,000 |
| 1996/06/26 | 686 | 690 | 684 | 685 | 729,000 |
| 1996/06/25 | 690 | 691 | 684 | 685 | 1,496,000 |
| 1996/06/24 | 680 | 691 | 680 | 685 | 1,482,000 |
| 1996/06/21 | 668 | 680 | 667 | 675 | 1,760,000 |
| 1996/06/20 | 649 | 658 | 640 | 658 | 363,000 |
| 1996/06/19 | 638 | 650 | 635 | 642 | 630,000 |
| 1996/06/18 | 640 | 640 | 635 | 636 | 73,000 |
| 1996/06/17 | 645 | 645 | 638 | 638 | 345,000 |
| 1996/06/14 | 640 | 642 | 633 | 635 | 327,000 |
| 1996/06/13 | 645 | 645 | 635 | 640 | 354,000 |
| 1996/06/12 | 633 | 643 | 630 | 640 | 161,000 |
| 1996/06/11 | 624 | 636 | 624 | 636 | 144,000 |
| 1996/06/10 | 623 | 630 | 623 | 630 | 135,000 |
| 1996/06/07 | 620 | 624 | 614 | 621 | 68,000 |
| 1996/06/06 | 621 | 630 | 620 | 620 | 108,000 |
| 1996/06/05 | 623 | 629 | 618 | 620 | 43,000 |
| 1996/06/04 | 630 | 630 | 611 | 615 | 52,000 |
| 1996/06/03 | 635 | 635 | 601 | 601 | 219,000 |
| 1996/05/31 | 629 | 630 | 625 | 630 | 89,000 |
| 1996/05/30 | 625 | 629 | 623 | 624 | 164,000 |
| 1996/05/29 | 622 | 630 | 621 | 627 | 285,000 |
| 1996/05/28 | 629 | 629 | 619 | 620 | 218,000 |
| 1996/05/27 | 620 | 620 | 611 | 611 | 152,000 |
| 1996/05/24 | 611 | 620 | 610 | 611 | 121,000 |
| 1996/05/23 | 630 | 630 | 615 | 618 | 80,000 |
| 1996/05/22 | 620 | 629 | 620 | 620 | 226,000 |
| 1996/05/21 | 617 | 635 | 616 | 619 | 64,000 |
| 1996/05/20 | 635 | 637 | 616 | 617 | 96,000 |
| 1996/05/17 | 626 | 636 | 615 | 615 | 455,000 |
| 1996/05/16 | 639 | 639 | 625 | 630 | 456,000 |
| 1996/05/15 | 628 | 634 | 618 | 619 | 171,000 |
| 1996/05/14 | 621 | 625 | 610 | 610 | 444,000 |
| 1996/05/13 | 635 | 635 | 620 | 620 | 208,000 |
| 1996/05/10 | 630 | 639 | 624 | 630 | 100,000 |
| 1996/05/09 | 646 | 646 | 631 | 639 | 221,000 |
| 1996/05/08 | 641 | 645 | 636 | 645 | 153,000 |
| 1996/05/07 | 645 | 656 | 645 | 648 | 392,000 |
| 1996/05/02 | 642 | 646 | 636 | 644 | 185,000 |
| 1996/05/01 | 640 | 649 | 640 | 642 | 388,000 |
| 1996/04/30 | 646 | 646 | 625 | 640 | 149,000 |
| 1996/04/26 | 630 | 640 | 625 | 636 | 205,000 |
| 1996/04/25 | 639 | 640 | 630 | 636 | 325,000 |
| 1996/04/24 | 637 | 645 | 632 | 639 | 261,000 |
| 1996/04/23 | 639 | 654 | 633 | 644 | 616,000 |
| 1996/04/22 | 612 | 639 | 610 | 639 | 357,000 |
| 1996/04/19 | 606 | 615 | 606 | 615 | 301,000 |
| 1996/04/18 | 610 | 615 | 609 | 615 | 196,000 |
| 1996/04/17 | 614 | 618 | 610 | 615 | 349,000 |
| 1996/04/16 | 606 | 614 | 605 | 606 | 403,000 |
| 1996/04/15 | 606 | 617 | 605 | 606 | 202,000 |
| 1996/04/12 | 617 | 617 | 602 | 606 | 113,000 |
| 1996/04/11 | 612 | 613 | 607 | 607 | 263,000 |
| 1996/04/10 | 617 | 620 | 617 | 618 | 277,000 |
| 1996/04/09 | 603 | 620 | 602 | 619 | 514,000 |
| 1996/04/08 | 609 | 609 | 592 | 597 | 92,000 |
| 1996/04/05 | 605 | 609 | 605 | 609 | 381,000 |
| 1996/04/04 | 605 | 611 | 600 | 600 | 169,000 |
| 1996/04/03 | 610 | 616 | 604 | 607 | 363,000 |
| 1996/04/02 | 614 | 614 | 600 | 605 | 409,000 |
| 1996/04/01 | 619 | 619 | 608 | 615 | 285,000 |
| 1996/03/29 | 601 | 610 | 600 | 609 | 224,000 |
| 1996/03/28 | 601 | 612 | 600 | 601 | 267,000 |
| 1996/03/27 | 575 | 600 | 575 | 600 | 169,000 |
| 1996/03/26 | 573 | 590 | 573 | 585 | 189,000 |
| 1996/03/25 | 585 | 585 | 575 | 580 | 228,000 |
| 1996/03/22 | 578 | 578 | 571 | 575 | 161,000 |
| 1996/03/21 | 570 | 580 | 566 | 579 | 231,000 |
| 1996/03/19 | 578 | 578 | 560 | 565 | 188,000 |
| 1996/03/18 | 580 | 585 | 575 | 578 | 209,000 |
| 1996/03/15 | 572 | 581 | 572 | 572 | 121,000 |
| 1996/03/14 | 572 | 589 | 572 | 587 | 404,000 |
| 1996/03/13 | 574 | 580 | 574 | 577 | 184,000 |
| 1996/03/12 | 569 | 580 | 569 | 578 | 188,000 |
| 1996/03/11 | 565 | 575 | 560 | 569 | 374,000 |
| 1996/03/08 | 566 | 575 | 565 | 575 | 394,000 |
| 1996/03/07 | 576 | 578 | 572 | 578 | 278,000 |
| 1996/03/06 | 577 | 577 | 566 | 575 | 84,000 |
| 1996/03/05 | 580 | 580 | 570 | 579 | 38,000 |
| 1996/03/04 | 590 | 590 | 576 | 582 | 212,000 |
| 1996/03/01 | 586 | 588 | 583 | 583 | 112,000 |
| 1996/02/29 | 588 | 591 | 585 | 586 | 106,000 |
| 1996/02/28 | 585 | 592 | 585 | 588 | 346,000 |
| 1996/02/27 | 585 | 588 | 584 | 586 | 356,000 |
| 1996/02/26 | 581 | 586 | 581 | 585 | 246,000 |
| 1996/02/23 | 585 | 588 | 585 | 586 | 103,000 |
| 1996/02/22 | 588 | 593 | 583 | 585 | 340,000 |
| 1996/02/21 | 580 | 585 | 575 | 585 | 470,000 |
| 1996/02/20 | 587 | 587 | 575 | 582 | 251,000 |
| 1996/02/19 | 588 | 596 | 586 | 589 | 180,000 |
| 1996/02/16 | 583 | 593 | 575 | 593 | 416,000 |
| 1996/02/15 | 590 | 597 | 589 | 591 | 533,000 |
| 1996/02/14 | 589 | 595 | 583 | 590 | 775,000 |
| 1996/02/13 | 589 | 594 | 584 | 588 | 408,000 |
| 1996/02/09 | 586 | 591 | 581 | 588 | 919,000 |
| 1996/02/08 | 563 | 589 | 557 | 589 | 504,000 |
| 1996/02/07 | 551 | 559 | 550 | 553 | 252,000 |
| 1996/02/06 | 561 | 562 | 550 | 551 | 118,000 |
| 1996/02/05 | 569 | 569 | 560 | 560 | 96,000 |
| 1996/02/02 | 575 | 580 | 568 | 568 | 489,000 |
| 1996/02/01 | 579 | 580 | 572 | 577 | 450,000 |
| 1996/01/31 | 580 | 582 | 573 | 576 | 556,000 |
| 1996/01/30 | 584 | 584 | 570 | 575 | 384,000 |
| 1996/01/29 | 582 | 585 | 576 | 580 | 412,000 |
| 1996/01/26 | 574 | 584 | 574 | 580 | 395,000 |
| 1996/01/25 | 573 | 580 | 563 | 570 | 1,015,000 |
| 1996/01/24 | 558 | 565 | 548 | 563 | 462,000 |
| 1996/01/23 | 573 | 573 | 545 | 553 | 1,630,000 |
| 1996/01/22 | 573 | 573 | 563 | 572 | 522,000 |
| 1996/01/19 | 572 | 580 | 560 | 572 | 1,038,000 |
| 1996/01/18 | 571 | 589 | 565 | 565 | 2,727,000 |
| 1996/01/17 | 563 | 565 | 556 | 565 | 1,025,000 |
| 1996/01/16 | 540 | 565 | 540 | 565 | 811,000 |
| 1996/01/12 | 544 | 556 | 540 | 540 | 1,365,000 |
| 1996/01/11 | 537 | 546 | 533 | 544 | 417,000 |
| 1996/01/10 | 530 | 547 | 526 | 537 | 586,000 |
| 1996/01/09 | 521 | 541 | 521 | 536 | 563,000 |
| 1996/01/08 | 515 | 522 | 512 | 521 | 284,000 |
| 1996/01/05 | 520 | 528 | 517 | 517 | 297,000 |
| 1996/01/04 | 527 | 532 | 520 | 530 | 147,000 |