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 |
---|---|---|---|---|---|
1997/12/30 | 195 | 225 | 195 | 220 | 50,000 |
1997/12/29 | 205 | 205 | 195 | 195 | 164,000 |
1997/12/26 | 201 | 209 | 195 | 200 | 180,000 |
1997/12/25 | 197 | 223 | 193 | 203 | 359,000 |
1997/12/24 | 187 | 195 | 185 | 187 | 252,000 |
1997/12/22 | 205 | 210 | 178 | 182 | 221,000 |
1997/12/19 | 225 | 225 | 200 | 205 | 278,000 |
1997/12/18 | 233 | 234 | 224 | 225 | 240,000 |
1997/12/17 | 224 | 240 | 217 | 240 | 365,000 |
1997/12/16 | 220 | 228 | 215 | 216 | 373,000 |
1997/12/15 | 209 | 210 | 208 | 210 | 423,000 |
1997/12/12 | 193 | 208 | 193 | 205 | 527,000 |
1997/12/11 | 242 | 244 | 232 | 238 | 148,000 |
1997/12/10 | 265 | 265 | 241 | 241 | 123,000 |
1997/12/09 | 273 | 273 | 263 | 265 | 136,000 |
1997/12/08 | 270 | 272 | 263 | 263 | 90,000 |
1997/12/05 | 281 | 281 | 268 | 268 | 251,000 |
1997/12/04 | 267 | 270 | 254 | 256 | 105,000 |
1997/12/03 | 279 | 279 | 267 | 267 | 119,000 |
1997/12/02 | 281 | 284 | 276 | 276 | 131,000 |
1997/12/01 | 270 | 280 | 270 | 276 | 164,000 |
1997/11/28 | 294 | 294 | 265 | 265 | 173,000 |
1997/11/27 | 277 | 289 | 277 | 289 | 248,000 |
1997/11/26 | 289 | 295 | 281 | 287 | 169,000 |
1997/11/25 | 297 | 297 | 280 | 289 | 241,000 |
1997/11/21 | 294 | 295 | 288 | 292 | 291,000 |
1997/11/20 | 288 | 294 | 287 | 288 | 531,000 |
1997/11/19 | 296 | 305 | 286 | 286 | 209,000 |
1997/11/18 | 301 | 315 | 301 | 306 | 78,000 |
1997/11/17 | 305 | 320 | 305 | 316 | 147,000 |
1997/11/14 | 305 | 306 | 300 | 304 | 71,000 |
1997/11/13 | 299 | 305 | 296 | 304 | 203,000 |
1997/11/12 | 291 | 305 | 291 | 294 | 100,000 |
1997/11/11 | 282 | 295 | 282 | 293 | 446,000 |
1997/11/10 | 300 | 300 | 281 | 282 | 426,000 |
1997/11/07 | 307 | 307 | 299 | 305 | 175,000 |
1997/11/06 | 315 | 315 | 310 | 311 | 476,000 |
1997/11/05 | 341 | 342 | 318 | 328 | 123,000 |
1997/11/04 | 335 | 357 | 333 | 354 | 376,000 |
1997/10/31 | 333 | 336 | 330 | 330 | 258,000 |
1997/10/30 | 347 | 347 | 342 | 343 | 24,000 |
1997/10/29 | 339 | 350 | 339 | 350 | 110,000 |
1997/10/28 | 349 | 349 | 331 | 331 | 112,000 |
1997/10/27 | 338 | 346 | 338 | 346 | 114,000 |
1997/10/24 | 350 | 350 | 337 | 341 | 86,000 |
1997/10/23 | 336 | 343 | 335 | 341 | 138,000 |
1997/10/22 | 340 | 340 | 335 | 335 | 80,000 |
1997/10/21 | 340 | 340 | 338 | 339 | 81,000 |
1997/10/20 | 338 | 340 | 338 | 339 | 114,000 |
1997/10/17 | 331 | 340 | 330 | 338 | 126,000 |
1997/10/16 | 312 | 336 | 312 | 336 | 227,000 |
1997/10/15 | 323 | 323 | 316 | 318 | 310,000 |
1997/10/14 | 325 | 325 | 312 | 320 | 138,000 |
1997/10/13 | 333 | 333 | 325 | 325 | 45,000 |
1997/10/09 | 349 | 349 | 330 | 334 | 332,000 |
1997/10/08 | 343 | 349 | 343 | 344 | 71,000 |
1997/10/07 | 350 | 350 | 340 | 341 | 208,000 |
1997/10/06 | 345 | 357 | 345 | 349 | 299,000 |
1997/10/03 | 353 | 353 | 340 | 345 | 231,000 |
1997/10/02 | 390 | 391 | 368 | 368 | 34,000 |
1997/10/01 | 394 | 394 | 374 | 390 | 205,000 |
1997/09/30 | 402 | 402 | 397 | 402 | 78,000 |
1997/09/29 | 401 | 402 | 397 | 397 | 168,000 |
1997/09/26 | 400 | 411 | 395 | 401 | 851,000 |
1997/09/25 | 407 | 408 | 391 | 393 | 135,000 |
1997/09/24 | 420 | 420 | 405 | 413 | 183,000 |
1997/09/22 | 415 | 415 | 400 | 405 | 126,000 |
1997/09/19 | 419 | 424 | 415 | 415 | 65,000 |
1997/09/18 | 424 | 424 | 400 | 424 | 341,000 |
1997/09/17 | 414 | 420 | 409 | 409 | 225,000 |
1997/09/16 | 413 | 417 | 412 | 414 | 83,000 |
1997/09/12 | 427 | 427 | 422 | 422 | 151,000 |
1997/09/11 | 435 | 435 | 427 | 427 | 170,000 |
1997/09/10 | 432 | 441 | 430 | 440 | 149,000 |
1997/09/09 | 434 | 435 | 430 | 435 | 98,000 |
1997/09/08 | 432 | 439 | 432 | 432 | 93,000 |
1997/09/05 | 432 | 434 | 432 | 433 | 56,000 |
1997/09/04 | 430 | 445 | 430 | 439 | 98,000 |
1997/09/03 | 430 | 439 | 427 | 432 | 59,000 |
1997/09/02 | 418 | 420 | 416 | 417 | 84,000 |
1997/09/01 | 425 | 425 | 414 | 416 | 56,000 |
1997/08/29 | 405 | 429 | 405 | 429 | 147,000 |
1997/08/28 | 417 | 417 | 404 | 404 | 62,000 |
1997/08/27 | 408 | 408 | 403 | 404 | 162,000 |
1997/08/26 | 405 | 406 | 400 | 405 | 191,000 |
1997/08/25 | 420 | 420 | 405 | 405 | 127,000 |
1997/08/22 | 421 | 422 | 410 | 410 | 119,000 |
1997/08/21 | 435 | 435 | 420 | 421 | 252,000 |
1997/08/20 | 432 | 435 | 420 | 435 | 110,000 |
1997/08/19 | 431 | 432 | 430 | 432 | 59,000 |
1997/08/18 | 436 | 436 | 426 | 426 | 35,000 |
1997/08/15 | 433 | 446 | 433 | 446 | 169,000 |
1997/08/14 | 437 | 439 | 432 | 432 | 125,000 |
1997/08/13 | 461 | 465 | 441 | 442 | 80,000 |
1997/08/12 | 468 | 470 | 461 | 466 | 217,000 |
1997/08/11 | 442 | 464 | 442 | 463 | 268,000 |
1997/08/08 | 429 | 450 | 428 | 450 | 187,000 |
1997/08/07 | 425 | 429 | 424 | 429 | 59,000 |
1997/08/06 | 431 | 439 | 430 | 435 | 87,000 |
1997/08/05 | 429 | 436 | 429 | 434 | 42,000 |
1997/08/04 | 445 | 445 | 431 | 433 | 31,000 |
1997/08/01 | 449 | 449 | 430 | 430 | 36,000 |
1997/07/31 | 447 | 455 | 442 | 454 | 75,000 |
1997/07/30 | 446 | 446 | 442 | 442 | 63,000 |
1997/07/29 | 459 | 460 | 450 | 451 | 112,000 |
1997/07/28 | 476 | 478 | 466 | 469 | 345,000 |
1997/07/25 | 465 | 465 | 451 | 451 | 85,000 |
1997/07/24 | 446 | 451 | 440 | 450 | 300,000 |
1997/07/23 | 448 | 450 | 447 | 450 | 426,000 |
1997/07/22 | 448 | 448 | 442 | 447 | 110,000 |
1997/07/18 | 441 | 465 | 441 | 456 | 155,000 |
1997/07/17 | 445 | 448 | 441 | 441 | 113,000 |
1997/07/16 | 445 | 454 | 440 | 443 | 162,000 |
1997/07/15 | 451 | 453 | 441 | 442 | 174,000 |
1997/07/14 | 459 | 464 | 458 | 460 | 90,000 |
1997/07/11 | 470 | 470 | 459 | 459 | 421,000 |
1997/07/10 | 473 | 473 | 469 | 469 | 124,000 |
1997/07/09 | 477 | 477 | 473 | 473 | 159,000 |
1997/07/08 | 475 | 477 | 475 | 477 | 71,000 |
1997/07/07 | 471 | 476 | 471 | 475 | 111,000 |
1997/07/04 | 475 | 480 | 471 | 471 | 229,000 |
1997/07/03 | 471 | 478 | 470 | 470 | 150,000 |
1997/07/02 | 473 | 473 | 468 | 471 | 345,000 |
1997/07/01 | 468 | 472 | 463 | 463 | 227,000 |
1997/06/30 | 483 | 483 | 473 | 473 | 398,000 |
1997/06/27 | 484 | 484 | 477 | 483 | 947,000 |
1997/06/26 | 481 | 483 | 477 | 477 | 598,000 |
1997/06/25 | 466 | 480 | 466 | 480 | 296,000 |
1997/06/24 | 466 | 468 | 458 | 461 | 105,000 |
1997/06/23 | 469 | 470 | 469 | 470 | 97,000 |
1997/06/20 | 473 | 482 | 473 | 478 | 450,000 |
1997/06/19 | 465 | 468 | 464 | 468 | 115,000 |
1997/06/18 | 464 | 466 | 463 | 463 | 49,000 |
1997/06/17 | 469 | 472 | 469 | 469 | 277,000 |
1997/06/16 | 473 | 473 | 466 | 467 | 152,000 |
1997/06/13 | 476 | 482 | 473 | 473 | 182,000 |
1997/06/12 | 475 | 484 | 475 | 483 | 280,000 |
1997/06/11 | 467 | 474 | 467 | 470 | 126,000 |
1997/06/10 | 464 | 474 | 462 | 462 | 678,000 |
1997/06/09 | 460 | 465 | 459 | 463 | 511,000 |
1997/06/06 | 453 | 464 | 453 | 463 | 121,000 |
1997/06/05 | 456 | 457 | 454 | 455 | 212,000 |
1997/06/04 | 465 | 465 | 455 | 457 | 150,000 |
1997/06/03 | 462 | 465 | 462 | 465 | 126,000 |
1997/06/02 | 463 | 468 | 462 | 463 | 161,000 |
1997/05/30 | 475 | 476 | 463 | 463 | 139,000 |
1997/05/29 | 478 | 482 | 478 | 479 | 74,000 |
1997/05/28 | 479 | 484 | 476 | 478 | 176,000 |
1997/05/27 | 475 | 485 | 470 | 474 | 238,000 |
1997/05/26 | 458 | 474 | 458 | 470 | 407,000 |
1997/05/23 | 455 | 457 | 450 | 456 | 952,000 |
1997/05/22 | 467 | 468 | 450 | 454 | 906,000 |
1997/05/21 | 473 | 474 | 463 | 465 | 407,000 |
1997/05/20 | 479 | 479 | 470 | 472 | 537,000 |
1997/05/19 | 490 | 490 | 479 | 479 | 392,000 |
1997/05/16 | 501 | 504 | 489 | 490 | 247,000 |
1997/05/15 | 506 | 508 | 501 | 504 | 142,000 |
1997/05/14 | 506 | 508 | 503 | 507 | 329,000 |
1997/05/13 | 514 | 514 | 506 | 506 | 190,000 |
1997/05/12 | 494 | 514 | 494 | 506 | 272,000 |
1997/05/09 | 519 | 519 | 504 | 507 | 416,000 |
1997/05/08 | 516 | 516 | 505 | 510 | 180,000 |
1997/05/07 | 515 | 515 | 506 | 506 | 102,000 |
1997/05/06 | 520 | 520 | 510 | 510 | 242,000 |
1997/05/02 | 500 | 500 | 485 | 495 | 778,000 |
1997/05/01 | 505 | 516 | 496 | 500 | 535,000 |
1997/04/30 | 500 | 503 | 499 | 500 | 145,000 |
1997/04/28 | 507 | 507 | 485 | 487 | 92,000 |
1997/04/25 | 509 | 510 | 500 | 502 | 214,000 |
1997/04/24 | 503 | 503 | 495 | 500 | 232,000 |
1997/04/23 | 500 | 503 | 500 | 503 | 257,000 |
1997/04/22 | 497 | 500 | 493 | 500 | 374,000 |
1997/04/21 | 504 | 504 | 495 | 497 | 117,000 |
1997/04/18 | 499 | 502 | 487 | 500 | 352,000 |
1997/04/17 | 490 | 496 | 490 | 495 | 214,000 |
1997/04/16 | 486 | 500 | 485 | 485 | 201,000 |
1997/04/15 | 486 | 500 | 479 | 481 | 351,000 |
1997/04/14 | 488 | 490 | 485 | 485 | 49,000 |
1997/04/11 | 485 | 496 | 485 | 491 | 112,000 |
1997/04/10 | 481 | 500 | 481 | 487 | 227,000 |
1997/04/09 | 499 | 499 | 477 | 477 | 57,000 |
1997/04/08 | 501 | 506 | 492 | 496 | 146,000 |
1997/04/07 | 518 | 520 | 507 | 510 | 141,000 |
1997/04/04 | 520 | 525 | 517 | 517 | 90,000 |
1997/04/03 | 519 | 535 | 519 | 525 | 163,000 |
1997/04/02 | 525 | 529 | 514 | 520 | 212,000 |
1997/04/01 | 520 | 521 | 515 | 521 | 141,000 |
1997/03/31 | 526 | 530 | 526 | 530 | 22,000 |
1997/03/28 | 525 | 531 | 519 | 530 | 71,000 |
1997/03/27 | 520 | 530 | 518 | 525 | 141,000 |
1997/03/26 | 522 | 530 | 521 | 521 | 54,000 |
1997/03/25 | 536 | 536 | 516 | 525 | 99,000 |
1997/03/24 | 541 | 541 | 516 | 516 | 48,000 |
1997/03/21 | 546 | 546 | 521 | 521 | 105,000 |
1997/03/19 | 543 | 546 | 535 | 535 | 106,000 |
1997/03/18 | 529 | 555 | 529 | 547 | 183,000 |
1997/03/17 | 530 | 530 | 515 | 528 | 273,000 |
1997/03/14 | 540 | 540 | 520 | 520 | 363,000 |
1997/03/13 | 515 | 530 | 515 | 530 | 97,000 |
1997/03/12 | 512 | 517 | 508 | 515 | 235,000 |
1997/03/11 | 512 | 515 | 510 | 511 | 47,000 |
1997/03/10 | 513 | 513 | 510 | 513 | 45,000 |
1997/03/07 | 513 | 520 | 510 | 520 | 103,000 |
1997/03/06 | 526 | 526 | 511 | 514 | 239,000 |
1997/03/05 | 544 | 545 | 523 | 536 | 77,000 |
1997/03/04 | 525 | 560 | 524 | 552 | 405,000 |
1997/03/03 | 520 | 525 | 520 | 525 | 82,000 |
1997/02/28 | 529 | 530 | 519 | 527 | 92,000 |
1997/02/27 | 519 | 527 | 518 | 519 | 193,000 |
1997/02/26 | 538 | 545 | 516 | 516 | 363,000 |
1997/02/25 | 541 | 544 | 536 | 536 | 258,000 |
1997/02/24 | 541 | 549 | 540 | 541 | 248,000 |
1997/02/21 | 545 | 550 | 541 | 541 | 190,000 |
1997/02/20 | 550 | 555 | 538 | 545 | 160,000 |
1997/02/19 | 530 | 538 | 525 | 530 | 143,000 |
1997/02/18 | 526 | 533 | 526 | 529 | 209,000 |
1997/02/17 | 529 | 532 | 523 | 530 | 225,000 |
1997/02/14 | 522 | 529 | 520 | 529 | 227,000 |
1997/02/13 | 522 | 533 | 520 | 520 | 73,000 |
1997/02/12 | 510 | 525 | 510 | 520 | 59,000 |
1997/02/10 | 510 | 520 | 500 | 520 | 74,000 |
1997/02/07 | 512 | 520 | 512 | 520 | 285,000 |
1997/02/06 | 512 | 522 | 511 | 522 | 64,000 |
1997/02/05 | 520 | 525 | 510 | 510 | 252,000 |
1997/02/04 | 536 | 536 | 510 | 520 | 280,000 |
1997/02/03 | 545 | 545 | 529 | 535 | 29,000 |
1997/01/31 | 530 | 537 | 520 | 530 | 148,000 |
1997/01/30 | 515 | 518 | 510 | 510 | 142,000 |
1997/01/29 | 515 | 515 | 503 | 505 | 262,000 |
1997/01/28 | 522 | 522 | 515 | 515 | 446,000 |
1997/01/27 | 525 | 530 | 523 | 523 | 187,000 |
1997/01/24 | 540 | 540 | 523 | 523 | 173,000 |
1997/01/23 | 532 | 532 | 528 | 530 | 176,000 |
1997/01/22 | 532 | 540 | 532 | 537 | 192,000 |
1997/01/21 | 530 | 537 | 530 | 537 | 116,000 |
1997/01/20 | 538 | 538 | 530 | 531 | 348,000 |
1997/01/17 | 550 | 550 | 538 | 538 | 647,000 |
1997/01/16 | 531 | 540 | 531 | 540 | 220,000 |
1997/01/14 | 522 | 530 | 521 | 530 | 80,000 |
1997/01/13 | 512 | 530 | 500 | 520 | 699,000 |
1997/01/10 | 523 | 524 | 495 | 500 | 335,000 |
1997/01/09 | 524 | 531 | 522 | 522 | 64,000 |
1997/01/08 | 531 | 532 | 507 | 521 | 146,000 |
1997/01/07 | 546 | 547 | 536 | 541 | 355,000 |
1997/01/06 | 543 | 550 | 543 | 550 | 31,000 |