1. HOME >
  2. 株価時系列 >
  3. 7242 >
  4. 1988年

7242 カヤバ(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-28750753733745316,0007,450
1988-12-27727750727750419,0007,500
1988-12-26728730719722366,0007,220
1988-12-24722730719719311,0007,190
1988-12-23730738720722462,0007,220
1988-12-22736740730735270,0007,350
1988-12-21730744730736185,0007,360
1988-12-20742750730730352,0007,300
1988-12-19745756731735282,0007,350
1988-12-16760770740740680,0007,400
1988-12-15772781760770508,0007,700
1988-12-147928067737821,268,0007,820
1988-12-13787787758772831,0007,720
1988-12-12804807770777877,0007,770
1988-12-098158157957951,716,0007,950
1988-12-088108208008053,327,0008,050
1988-12-0782583480081210,406,0008,120
1988-12-0678081677579510,375,0007,950
1988-12-057657807507621,706,0007,620
1988-12-03765769750755625,0007,550
1988-12-02764765751755841,0007,550
1988-12-017457697407501,410,0007,500
1988-11-307517557337351,308,0007,350
1988-11-297607707407451,276,0007,450
1988-11-287907957507506,213,0007,500
1988-11-267757857707704,020,0007,700
1988-11-2577279476577015,053,0007,700
1988-11-247207437207426,466,0007,420
1988-11-227007196977132,051,0007,130
1988-11-21689700681697743,0006,970
1988-11-186726896706811,322,0006,810
1988-11-17688689660662860,0006,620
1988-11-16662690662690985,0006,900
1988-11-15665674661670605,0006,700
1988-11-14660670653655347,0006,550
1988-11-116556656506501,369,0006,500
1988-11-10675690660665700,0006,650
1988-11-09676683671676614,0006,760
1988-11-08675681672676434,0006,760
1988-11-07680686666686382,0006,860
1988-11-05678680670670274,0006,700
1988-11-04701701675675501,0006,750
1988-11-027207266946941,961,0006,940
1988-11-016987206907201,913,0007,200
1988-10-316856986806901,206,0006,900
1988-10-29690690669670426,0006,700
1988-10-28689695660660704,0006,600
1988-10-27692698678680915,0006,800
1988-10-266826956816831,111,0006,830
1988-10-256946986726761,159,0006,760
1988-10-246666896666891,878,0006,890
1988-10-22655668653668627,0006,680
1988-10-21630650630648309,0006,480
1988-10-20618638615630213,0006,300
1988-10-19625625618621127,0006,210
1988-10-18631639625625140,0006,250
1988-10-17636645628630219,0006,300
1988-10-14645659635638176,0006,380
1988-10-13650658640640211,0006,400
1988-10-12638660633660681,0006,600
1988-10-11630630622628104,0006,280
1988-10-07625628610620133,0006,200
1988-10-0661163061161862,0006,180
1988-10-05635645610619292,0006,190
1988-10-04640645632643385,0006,430
1988-10-03625649625630341,0006,300
1988-10-01625630615625210,0006,250
1988-09-30598630598615429,0006,150
1988-09-29601605587594654,0005,940
1988-09-28605605595595335,0005,950
1988-09-27607610597600514,0006,000
1988-09-26620630610620203,0006,200
1988-09-24618624609610166,0006,100
1988-09-22626626614615163,0006,150
1988-09-21611618610616159,0006,160
1988-09-20625635609611250,0006,110
1988-09-19645645625625191,0006,250
1988-09-16622628618619134,0006,190
1988-09-14629629618625213,0006,250
1988-09-13620625616616143,0006,160
1988-09-12605615603614179,0006,140
1988-09-09610611600601286,0006,010
1988-09-08611619607611115,0006,110
1988-09-07610620610615134,0006,150
1988-09-06610610600609225,0006,090
1988-09-05615621610610133,0006,100
1988-09-03603620599605158,0006,050
1988-09-02600605600603172,0006,030
1988-09-01612612595610193,0006,100
1988-08-31630633615615291,0006,150
1988-08-30620625620625327,0006,250
1988-08-29630635620622135,0006,220
1988-08-2763563563063071,0006,300
1988-08-26631645631633132,0006,330
1988-08-25659659633633168,0006,330
1988-08-24645650645650146,0006,500
1988-08-23651651640650155,0006,500
1988-08-22655658640650127,0006,500
1988-08-19655655645650259,0006,500
1988-08-18655658650650189,0006,500
1988-08-1765166565065380,0006,530
1988-08-16651655647647212,0006,470
1988-08-1566667065565889,0006,580
1988-08-12663680663665117,0006,650
1988-08-11655663650663154,0006,630
1988-08-10660670656656180,0006,560
1988-08-09676692671675197,0006,750
1988-08-08660679655666328,0006,660
1988-08-06662662645658294,0006,580
1988-08-05667670661661205,0006,610
1988-08-04668674666666242,0006,660
1988-08-03669674666670289,0006,700
1988-08-02666674665665224,0006,650
1988-08-01665674665666262,0006,660
1988-07-30674674665674174,0006,740
1988-07-29673675662675160,0006,750
1988-07-28671675662663303,0006,630
1988-07-27661680661671379,0006,710
1988-07-26682690664664429,0006,640
1988-07-25698700688690319,0006,900
1988-07-23690698685694296,0006,940
1988-07-22702720698698714,0006,980
1988-07-21720720705705433,0007,050
1988-07-20701720701720579,0007,200
1988-07-19733740700710712,0007,100
1988-07-18745749726739415,0007,390
1988-07-15750752725725873,0007,250
1988-07-147597647427421,994,0007,420
1988-07-137537547357491,328,0007,490
1988-07-127647647457452,616,0007,450
1988-07-117407657307594,586,0007,590
1988-07-087407457257261,055,0007,260
1988-07-077507557257303,235,0007,300
1988-07-067427577407457,952,0007,450
1988-07-057117447067323,104,0007,320
1988-07-04710720708710402,0007,100
1988-07-02715716706713299,0007,130
1988-07-017157357067062,341,0007,060
1988-06-307067207047151,027,0007,150
1988-06-29710715700700552,0007,000
1988-06-28705720705708875,0007,080
1988-06-27715715700712348,0007,120
1988-06-25726732715719672,0007,190
1988-06-247387387257341,957,0007,340
1988-06-237407427207353,327,0007,350
1988-06-227167357107353,435,0007,350
1988-06-21703715702706641,0007,060
1988-06-20710715700700495,0007,000
1988-06-17711722700700945,0007,000
1988-06-167217287127121,286,0007,120
1988-06-157407427177185,070,0007,180
1988-06-147167397087384,652,0007,380
1988-06-136947186897061,913,0007,060
1988-06-10680693675689995,0006,890
1988-06-096856926766761,039,0006,760
1988-06-08681695681685590,0006,850
1988-06-076936986766761,015,0006,760
1988-06-066807096806931,273,0006,930
1988-06-04685692675675844,0006,750
1988-06-03687692680680727,0006,800
1988-06-02695703686692982,0006,920
1988-06-017117126926951,967,0006,950
1988-05-317107106916911,906,0006,910
1988-05-307107196806901,369,0006,900
1988-05-287037116907081,449,0007,080
1988-05-277007256836833,646,0006,830
1988-05-266956976806811,065,0006,810
1988-05-256856996796812,161,0006,810
1988-05-246896896666761,640,0006,760
1988-05-23715715690692792,0006,920
1988-05-207197257007051,004,0007,050
1988-05-197287307037091,703,0007,090
1988-05-187407487207259,829,0007,250
1988-05-1769273069272910,759,0007,290
1988-05-167117136816822,516,0006,820
1988-05-137207217007045,552,0007,040
1988-05-1269772669571123,049,0007,110
1988-05-1167671567669032,359,0006,900
1988-05-1063465663065611,371,0006,560
1988-05-0964966062662711,737,0006,270
1988-05-076086396086323,480,0006,320
1988-05-06616618609610899,0006,100
1988-05-02604613602611786,0006,110
1988-04-30603606598604438,0006,040
1988-04-28603605596602524,0006,020
1988-04-27606608592605721,0006,050
1988-04-266106105916051,445,0006,050
1988-04-255856095836001,785,0006,000
1988-04-23584584578578433,0005,780
1988-04-22590590578578297,0005,780
1988-04-21580595573590879,0005,900
1988-04-20573579569569300,0005,690
1988-04-19568573565573315,0005,730
1988-04-18570573567567170,0005,670
1988-04-15566579565569355,0005,690
1988-04-14571580570576278,0005,760
1988-04-13570578570570259,0005,700
1988-04-12574580568568275,0005,680
1988-04-11570584570570212,0005,700
1988-04-08570578565570384,0005,700
1988-04-07579588568568522,0005,680
1988-04-06580580570570431,0005,700
1988-04-05579582575580196,0005,800
1988-04-04592592576582423,0005,820
1988-04-02598598585585431,0005,850
1988-04-01579595579590670,0005,900
1988-03-31568580565580480,0005,800
1988-03-30565570563563215,0005,630
1988-03-29565565553562409,0005,620
1988-03-28562574551555305,0005,550
1988-03-26570575565574241,0005,740
1988-03-25579579565575588,0005,750
1988-03-24578584578579371,0005,790
1988-03-23580589580580487,0005,800
1988-03-22585590576590473,0005,900
1988-03-18581595581589465,0005,890
1988-03-17580584576580294,0005,800
1988-03-16575580572575452,0005,750
1988-03-15582582570576452,0005,760
1988-03-14594598584584355,0005,840
1988-03-11595605590593771,0005,930
1988-03-106336335795912,769,0005,910
1988-03-096296396216285,996,0006,280
1988-03-086106336086268,548,0006,260
1988-03-076096146026082,040,0006,080
1988-03-055876145856053,502,0006,050
1988-03-04575588575582500,0005,820
1988-03-035905955785781,092,0005,780
1988-03-025865905805861,389,0005,860
1988-03-015995995855863,472,0005,860
1988-02-295876015825864,775,0005,860
1988-02-275715795715771,229,0005,770
1988-02-265705775615703,007,0005,700
1988-02-255455735415684,466,0005,680
1988-02-245425455305401,167,0005,400
1988-02-23530544528540549,0005,400
1988-02-22538543534538533,0005,380
1988-02-19528537521534257,0005,340
1988-02-18538539530537506,0005,370
1988-02-175285405265381,117,0005,380
1988-02-165235235075111,393,0005,110
1988-02-15518518511513204,0005,130
1988-02-12512520508508346,0005,080
1988-02-10512520512515211,0005,150
1988-02-09512515509515263,0005,150
1988-02-08529529512512210,0005,120
1988-02-06520529512522271,0005,220
1988-02-05511520510510191,0005,100
1988-02-04509528509516218,0005,160
1988-02-03513520508509251,0005,090
1988-02-02512520508509184,0005,090
1988-02-01512520508508214,0005,080
1988-01-30509524508511321,0005,110
1988-01-29520524505508266,0005,080
1988-01-28524530515515294,0005,150
1988-01-27547547520523679,0005,230
1988-01-265385555265381,563,0005,380
1988-01-25529540525540752,0005,400
1988-01-23520522516519696,0005,190
1988-01-22525535516516718,0005,160
1988-01-215255355155251,253,0005,250
1988-01-205305465225303,241,0005,300
1988-01-19493495487495383,0004,950
1988-01-18488496485490293,0004,900
1988-01-14466481460481463,0004,810
1988-01-13485485470471331,0004,710
1988-01-12475488475485223,0004,850
1988-01-11479495471480364,0004,800
1988-01-084584964554851,454,0004,850
1988-01-07468470455460542,0004,600
1988-01-06442465442463505,0004,630
1988-01-05439440430440258,0004,400
1988-01-04425430420421444,0004,210

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株