7242 カヤバ(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,020 | 1,030 | 1,010 | 1,010 | 222,000 | 5,050 |
| 1989-12-28 | 1,030 | 1,030 | 1,010 | 1,020 | 296,000 | 5,100 |
| 1989-12-27 | 1,010 | 1,020 | 1,000 | 1,020 | 658,000 | 5,100 |
| 1989-12-26 | 1,020 | 1,020 | 1,000 | 1,000 | 311,000 | 5,000 |
| 1989-12-25 | 1,030 | 1,030 | 1,000 | 1,020 | 302,000 | 5,100 |
| 1989-12-22 | 1,030 | 1,030 | 1,010 | 1,010 | 356,000 | 5,050 |
| 1989-12-21 | 1,040 | 1,040 | 1,010 | 1,010 | 781,000 | 5,050 |
| 1989-12-20 | 990 | 1,040 | 990 | 1,040 | 1,258,000 | 5,200 |
| 1989-12-19 | 1,000 | 1,000 | 995 | 997 | 290,000 | 4,985 |
| 1989-12-18 | 1,020 | 1,020 | 997 | 1,010 | 270,000 | 5,050 |
| 1989-12-15 | 1,020 | 1,020 | 1,000 | 1,020 | 343,000 | 5,100 |
| 1989-12-14 | 1,030 | 1,040 | 1,000 | 1,000 | 606,000 | 5,000 |
| 1989-12-13 | 1,040 | 1,040 | 1,020 | 1,030 | 692,000 | 5,150 |
| 1989-12-12 | 1,030 | 1,040 | 1,030 | 1,030 | 355,000 | 5,150 |
| 1989-12-11 | 1,020 | 1,040 | 1,020 | 1,020 | 379,000 | 5,100 |
| 1989-12-08 | 1,040 | 1,040 | 1,020 | 1,020 | 588,000 | 5,100 |
| 1989-12-07 | 1,040 | 1,040 | 1,020 | 1,040 | 670,000 | 5,200 |
| 1989-12-06 | 1,050 | 1,050 | 1,030 | 1,030 | 1,226,000 | 5,150 |
| 1989-12-05 | 1,060 | 1,060 | 1,030 | 1,040 | 2,395,000 | 5,200 |
| 1989-12-04 | 1,000 | 1,080 | 995 | 1,060 | 7,396,000 | 5,300 |
| 1989-12-01 | 976 | 990 | 975 | 990 | 1,193,000 | 4,950 |
| 1989-11-30 | 970 | 973 | 966 | 973 | 568,000 | 4,865 |
| 1989-11-29 | 976 | 978 | 970 | 973 | 419,000 | 4,865 |
| 1989-11-28 | 978 | 980 | 965 | 966 | 424,000 | 4,830 |
| 1989-11-27 | 990 | 990 | 980 | 988 | 352,000 | 4,940 |
| 1989-11-24 | 990 | 995 | 981 | 985 | 642,000 | 4,925 |
| 1989-11-22 | 990 | 993 | 980 | 989 | 816,000 | 4,945 |
| 1989-11-21 | 980 | 994 | 975 | 976 | 983,000 | 4,880 |
| 1989-11-20 | 960 | 981 | 955 | 970 | 1,037,000 | 4,850 |
| 1989-11-17 | 930 | 945 | 928 | 940 | 480,000 | 4,700 |
| 1989-11-16 | 922 | 934 | 922 | 929 | 371,000 | 4,645 |
| 1989-11-15 | 922 | 929 | 921 | 922 | 329,000 | 4,610 |
| 1989-11-14 | 934 | 934 | 920 | 920 | 376,000 | 4,600 |
| 1989-11-13 | 938 | 940 | 920 | 926 | 199,000 | 4,630 |
| 1989-11-10 | 945 | 945 | 921 | 928 | 592,000 | 4,640 |
| 1989-11-09 | 912 | 951 | 910 | 929 | 798,000 | 4,645 |
| 1989-11-08 | 915 | 918 | 901 | 902 | 609,000 | 4,510 |
| 1989-11-07 | 913 | 920 | 906 | 909 | 279,000 | 4,545 |
| 1989-11-06 | 915 | 925 | 913 | 913 | 170,000 | 4,565 |
| 1989-11-02 | 920 | 923 | 914 | 914 | 308,000 | 4,570 |
| 1989-11-01 | 920 | 925 | 915 | 917 | 335,000 | 4,585 |
| 1989-10-31 | 920 | 925 | 917 | 920 | 201,000 | 4,600 |
| 1989-10-30 | 935 | 938 | 918 | 918 | 141,000 | 4,590 |
| 1989-10-27 | 920 | 938 | 918 | 929 | 433,000 | 4,645 |
| 1989-10-26 | 930 | 939 | 925 | 925 | 186,000 | 4,625 |
| 1989-10-25 | 930 | 940 | 925 | 925 | 228,000 | 4,625 |
| 1989-10-24 | 930 | 940 | 930 | 930 | 125,000 | 4,650 |
| 1989-10-23 | 935 | 945 | 929 | 931 | 170,000 | 4,655 |
| 1989-10-20 | 925 | 927 | 922 | 925 | 292,000 | 4,625 |
| 1989-10-19 | 926 | 928 | 922 | 923 | 202,000 | 4,615 |
| 1989-10-18 | 925 | 930 | 920 | 921 | 299,000 | 4,605 |
| 1989-10-17 | 930 | 935 | 921 | 930 | 297,000 | 4,650 |
| 1989-10-16 | 920 | 930 | 918 | 921 | 160,000 | 4,605 |
| 1989-10-13 | 917 | 934 | 917 | 934 | 268,000 | 4,670 |
| 1989-10-12 | 951 | 953 | 920 | 927 | 422,000 | 4,635 |
| 1989-10-11 | 957 | 957 | 940 | 950 | 239,000 | 4,750 |
| 1989-10-09 | 960 | 965 | 955 | 955 | 247,000 | 4,775 |
| 1989-10-06 | 960 | 965 | 950 | 951 | 309,000 | 4,755 |
| 1989-10-05 | 960 | 965 | 950 | 960 | 304,000 | 4,800 |
| 1989-10-04 | 964 | 965 | 955 | 957 | 232,000 | 4,785 |
| 1989-10-03 | 949 | 959 | 949 | 954 | 467,000 | 4,770 |
| 1989-10-02 | 943 | 949 | 930 | 949 | 311,000 | 4,745 |
| 1989-09-29 | 935 | 940 | 934 | 940 | 280,000 | 4,700 |
| 1989-09-28 | 933 | 935 | 928 | 934 | 248,000 | 4,670 |
| 1989-09-27 | 933 | 940 | 926 | 933 | 353,000 | 4,665 |
| 1989-09-26 | 944 | 944 | 931 | 943 | 210,000 | 4,715 |
| 1989-09-25 | 934 | 945 | 933 | 937 | 203,000 | 4,685 |
| 1989-09-22 | 934 | 935 | 932 | 934 | 248,000 | 4,670 |
| 1989-09-21 | 941 | 949 | 934 | 934 | 401,000 | 4,670 |
| 1989-09-20 | 951 | 951 | 940 | 941 | 157,000 | 4,705 |
| 1989-09-19 | 949 | 950 | 940 | 950 | 169,000 | 4,750 |
| 1989-09-18 | 957 | 965 | 949 | 949 | 216,000 | 4,745 |
| 1989-09-14 | 972 | 972 | 950 | 952 | 245,000 | 4,760 |
| 1989-09-13 | 946 | 990 | 943 | 962 | 505,000 | 4,810 |
| 1989-09-12 | 935 | 945 | 935 | 939 | 141,000 | 4,695 |
| 1989-09-11 | 933 | 935 | 931 | 935 | 121,000 | 4,675 |
| 1989-09-08 | 946 | 946 | 931 | 933 | 317,000 | 4,665 |
| 1989-09-07 | 950 | 957 | 945 | 946 | 181,000 | 4,730 |
| 1989-09-06 | 952 | 959 | 949 | 950 | 301,000 | 4,750 |
| 1989-09-05 | 953 | 970 | 951 | 951 | 305,000 | 4,755 |
| 1989-09-04 | 953 | 960 | 949 | 950 | 170,000 | 4,750 |
| 1989-09-01 | 950 | 955 | 948 | 953 | 330,000 | 4,765 |
| 1989-08-31 | 970 | 970 | 955 | 957 | 201,000 | 4,785 |
| 1989-08-30 | 970 | 975 | 961 | 962 | 238,000 | 4,810 |
| 1989-08-29 | 979 | 985 | 961 | 970 | 310,000 | 4,850 |
| 1989-08-28 | 975 | 975 | 962 | 969 | 158,000 | 4,845 |
| 1989-08-25 | 991 | 991 | 962 | 965 | 248,000 | 4,825 |
| 1989-08-24 | 990 | 990 | 980 | 981 | 219,000 | 4,905 |
| 1989-08-23 | 1,000 | 1,000 | 985 | 985 | 444,000 | 4,925 |
| 1989-08-22 | 980 | 999 | 980 | 999 | 496,000 | 4,995 |
| 1989-08-21 | 982 | 985 | 976 | 985 | 399,000 | 4,925 |
| 1989-08-18 | 970 | 980 | 970 | 980 | 204,000 | 4,900 |
| 1989-08-17 | 984 | 984 | 970 | 980 | 167,000 | 4,900 |
| 1989-08-16 | 970 | 984 | 961 | 961 | 196,000 | 4,805 |
| 1989-08-15 | 960 | 960 | 952 | 960 | 152,000 | 4,800 |
| 1989-08-14 | 971 | 971 | 956 | 960 | 139,000 | 4,800 |
| 1989-08-11 | 971 | 985 | 961 | 961 | 267,000 | 4,805 |
| 1989-08-10 | 980 | 985 | 970 | 970 | 188,000 | 4,850 |
| 1989-08-09 | 1,000 | 1,000 | 981 | 983 | 266,000 | 4,915 |
| 1989-08-08 | 1,000 | 1,010 | 995 | 997 | 320,000 | 4,985 |
| 1989-08-07 | 1,010 | 1,020 | 995 | 995 | 663,000 | 4,975 |
| 1989-08-04 | 990 | 1,020 | 990 | 1,000 | 3,252,000 | 5,000 |
| 1989-08-03 | 990 | 992 | 979 | 992 | 638,000 | 4,960 |
| 1989-08-02 | 990 | 990 | 983 | 990 | 616,000 | 4,950 |
| 1989-08-01 | 975 | 994 | 970 | 983 | 594,000 | 4,915 |
| 1989-07-31 | 961 | 970 | 961 | 970 | 238,000 | 4,850 |
| 1989-07-28 | 965 | 974 | 952 | 960 | 690,000 | 4,800 |
| 1989-07-27 | 942 | 955 | 942 | 955 | 516,000 | 4,775 |
| 1989-07-26 | 946 | 957 | 946 | 947 | 187,000 | 4,735 |
| 1989-07-25 | 957 | 957 | 942 | 946 | 209,000 | 4,730 |
| 1989-07-24 | 956 | 956 | 936 | 940 | 291,000 | 4,700 |
| 1989-07-21 | 951 | 951 | 936 | 936 | 176,000 | 4,680 |
| 1989-07-20 | 954 | 954 | 941 | 941 | 173,000 | 4,705 |
| 1989-07-19 | 950 | 955 | 935 | 949 | 221,000 | 4,745 |
| 1989-07-18 | 964 | 964 | 931 | 935 | 321,000 | 4,675 |
| 1989-07-17 | 965 | 965 | 955 | 960 | 299,000 | 4,800 |
| 1989-07-14 | 945 | 969 | 941 | 965 | 689,000 | 4,825 |
| 1989-07-13 | 949 | 949 | 938 | 945 | 179,000 | 4,725 |
| 1989-07-12 | 945 | 950 | 939 | 940 | 311,000 | 4,700 |
| 1989-07-11 | 949 | 949 | 940 | 945 | 137,000 | 4,725 |
| 1989-07-10 | 950 | 950 | 939 | 941 | 176,000 | 4,705 |
| 1989-07-07 | 948 | 950 | 931 | 931 | 346,000 | 4,655 |
| 1989-07-06 | 940 | 948 | 930 | 938 | 178,000 | 4,690 |
| 1989-07-05 | 950 | 950 | 930 | 931 | 174,000 | 4,655 |
| 1989-07-04 | 936 | 950 | 920 | 920 | 365,000 | 4,600 |
| 1989-07-03 | 910 | 940 | 910 | 940 | 187,000 | 4,700 |
| 1989-06-30 | 921 | 921 | 911 | 912 | 264,000 | 4,560 |
| 1989-06-29 | 945 | 945 | 920 | 921 | 291,000 | 4,605 |
| 1989-06-28 | 947 | 950 | 940 | 940 | 491,000 | 4,700 |
| 1989-06-27 | 950 | 950 | 940 | 941 | 197,000 | 4,705 |
| 1989-06-26 | 940 | 950 | 940 | 940 | 187,000 | 4,700 |
| 1989-06-23 | 950 | 960 | 945 | 950 | 328,000 | 4,750 |
| 1989-06-22 | 955 | 962 | 950 | 950 | 211,000 | 4,750 |
| 1989-06-21 | 957 | 957 | 941 | 949 | 234,000 | 4,745 |
| 1989-06-20 | 923 | 960 | 923 | 937 | 298,000 | 4,685 |
| 1989-06-19 | 920 | 936 | 915 | 929 | 451,000 | 4,645 |
| 1989-06-16 | 921 | 930 | 915 | 918 | 332,000 | 4,590 |
| 1989-06-15 | 940 | 948 | 921 | 921 | 595,000 | 4,605 |
| 1989-06-14 | 949 | 950 | 935 | 938 | 506,000 | 4,690 |
| 1989-06-13 | 980 | 980 | 950 | 951 | 474,000 | 4,755 |
| 1989-06-12 | 995 | 995 | 972 | 972 | 400,000 | 4,860 |
| 1989-06-09 | 999 | 1,000 | 975 | 985 | 464,000 | 4,925 |
| 1989-06-08 | 972 | 1,000 | 972 | 990 | 430,000 | 4,950 |
| 1989-06-07 | 987 | 995 | 970 | 970 | 411,000 | 4,850 |
| 1989-06-06 | 988 | 989 | 974 | 987 | 555,000 | 4,935 |
| 1989-06-05 | 1,000 | 1,000 | 990 | 990 | 627,000 | 4,950 |
| 1989-06-02 | 1,020 | 1,020 | 991 | 991 | 1,245,000 | 4,955 |
| 1989-06-01 | 1,040 | 1,050 | 1,000 | 1,000 | 6,222,000 | 5,000 |
| 1989-05-31 | 999 | 1,040 | 991 | 1,000 | 3,400,000 | 5,000 |
| 1989-05-30 | 999 | 1,000 | 990 | 1,000 | 668,000 | 5,000 |
| 1989-05-29 | 1,010 | 1,010 | 991 | 1,000 | 1,723,000 | 5,000 |
| 1989-05-26 | 985 | 1,020 | 980 | 990 | 2,181,000 | 4,950 |
| 1989-05-25 | 970 | 989 | 965 | 965 | 1,029,000 | 4,825 |
| 1989-05-24 | 968 | 977 | 966 | 966 | 474,000 | 4,830 |
| 1989-05-23 | 981 | 985 | 961 | 978 | 617,000 | 4,890 |
| 1989-05-22 | 984 | 998 | 984 | 990 | 484,000 | 4,950 |
| 1989-05-19 | 995 | 1,000 | 990 | 994 | 880,000 | 4,970 |
| 1989-05-18 | 994 | 999 | 985 | 985 | 518,000 | 4,925 |
| 1989-05-17 | 1,010 | 1,020 | 995 | 1,000 | 1,430,000 | 5,000 |
| 1989-05-16 | 1,010 | 1,020 | 1,000 | 1,010 | 2,951,000 | 5,050 |
| 1989-05-15 | 1,010 | 1,010 | 993 | 999 | 1,990,000 | 4,995 |
| 1989-05-12 | 1,000 | 1,020 | 988 | 1,020 | 9,166,000 | 5,100 |
| 1989-05-11 | 967 | 999 | 967 | 998 | 9,504,000 | 4,990 |
| 1989-05-10 | 955 | 971 | 954 | 969 | 2,989,000 | 4,845 |
| 1989-05-09 | 950 | 958 | 940 | 952 | 1,159,000 | 4,760 |
| 1989-05-08 | 962 | 964 | 951 | 951 | 699,000 | 4,755 |
| 1989-05-02 | 950 | 967 | 946 | 960 | 2,337,000 | 4,800 |
| 1989-05-01 | 954 | 955 | 941 | 941 | 1,460,000 | 4,705 |
| 1989-04-28 | 931 | 945 | 930 | 945 | 418,000 | 4,725 |
| 1989-04-27 | 950 | 950 | 935 | 935 | 775,000 | 4,675 |
| 1989-04-26 | 925 | 953 | 915 | 946 | 1,955,000 | 4,730 |
| 1989-04-25 | 914 | 940 | 910 | 925 | 562,000 | 4,625 |
| 1989-04-24 | 919 | 925 | 905 | 915 | 407,000 | 4,575 |
| 1989-04-21 | 948 | 948 | 923 | 929 | 1,248,000 | 4,645 |
| 1989-04-20 | 950 | 950 | 922 | 938 | 1,312,000 | 4,690 |
| 1989-04-19 | 915 | 958 | 910 | 953 | 2,783,000 | 4,765 |
| 1989-04-18 | 900 | 905 | 890 | 905 | 565,000 | 4,525 |
| 1989-04-17 | 907 | 908 | 885 | 900 | 323,000 | 4,500 |
| 1989-04-14 | 890 | 909 | 890 | 900 | 232,000 | 4,500 |
| 1989-04-13 | 916 | 916 | 880 | 881 | 535,000 | 4,405 |
| 1989-04-12 | 919 | 924 | 901 | 906 | 630,000 | 4,530 |
| 1989-04-11 | 900 | 918 | 895 | 918 | 599,000 | 4,590 |
| 1989-04-10 | 930 | 934 | 900 | 908 | 643,000 | 4,540 |
| 1989-04-07 | 925 | 944 | 919 | 935 | 3,747,000 | 4,675 |
| 1989-04-06 | 915 | 927 | 900 | 925 | 3,080,000 | 4,625 |
| 1989-04-05 | 908 | 908 | 888 | 900 | 753,000 | 4,500 |
| 1989-04-04 | 909 | 910 | 891 | 907 | 1,121,000 | 4,535 |
| 1989-04-03 | 889 | 910 | 880 | 900 | 1,847,000 | 4,500 |
| 1989-03-31 | 860 | 864 | 852 | 860 | 351,000 | 4,300 |
| 1989-03-30 | 866 | 869 | 851 | 864 | 309,000 | 4,320 |
| 1989-03-29 | 851 | 869 | 850 | 869 | 272,000 | 4,345 |
| 1989-03-28 | 831 | 855 | 831 | 854 | 227,000 | 4,270 |
| 1989-03-27 | 825 | 835 | 825 | 827 | 262,000 | 4,135 |
| 1989-03-24 | 850 | 850 | 830 | 835 | 259,000 | 4,175 |
| 1989-03-23 | 841 | 850 | 840 | 841 | 276,000 | 4,205 |
| 1989-03-22 | 870 | 870 | 835 | 849 | 577,000 | 4,245 |
| 1989-03-20 | 864 | 874 | 850 | 874 | 685,000 | 4,370 |
| 1989-03-17 | 895 | 895 | 874 | 884 | 696,000 | 4,420 |
| 1989-03-16 | 906 | 913 | 890 | 896 | 2,983,000 | 4,480 |
| 1989-03-15 | 886 | 906 | 886 | 896 | 2,930,000 | 4,480 |
| 1989-03-14 | 879 | 884 | 875 | 880 | 778,000 | 4,400 |
| 1989-03-13 | 881 | 882 | 861 | 862 | 1,007,000 | 4,310 |
| 1989-03-10 | 870 | 898 | 869 | 878 | 3,736,000 | 4,390 |
| 1989-03-09 | 872 | 872 | 860 | 865 | 846,000 | 4,325 |
| 1989-03-08 | 860 | 875 | 860 | 872 | 1,159,000 | 4,360 |
| 1989-03-07 | 850 | 860 | 846 | 855 | 422,000 | 4,275 |
| 1989-03-06 | 866 | 866 | 846 | 846 | 436,000 | 4,230 |
| 1989-03-03 | 875 | 878 | 860 | 862 | 733,000 | 4,310 |
| 1989-03-02 | 880 | 880 | 865 | 865 | 1,436,000 | 4,325 |
| 1989-03-01 | 865 | 885 | 862 | 875 | 3,150,000 | 4,375 |
| 1989-02-28 | 870 | 874 | 860 | 860 | 1,830,000 | 4,300 |
| 1989-02-27 | 845 | 865 | 840 | 860 | 1,396,000 | 4,300 |
| 1989-02-23 | 825 | 850 | 815 | 844 | 1,301,000 | 4,220 |
| 1989-02-22 | 815 | 830 | 815 | 815 | 561,000 | 4,075 |
| 1989-02-21 | 813 | 824 | 805 | 811 | 440,000 | 4,055 |
| 1989-02-20 | 822 | 825 | 803 | 803 | 583,000 | 4,015 |
| 1989-02-17 | 817 | 835 | 810 | 812 | 621,000 | 4,060 |
| 1989-02-16 | 823 | 829 | 801 | 807 | 811,000 | 4,035 |
| 1989-02-15 | 821 | 835 | 820 | 832 | 652,000 | 4,160 |
| 1989-02-14 | 825 | 825 | 815 | 815 | 955,000 | 4,075 |
| 1989-02-13 | 830 | 840 | 825 | 827 | 486,000 | 4,135 |
| 1989-02-10 | 850 | 850 | 835 | 840 | 689,000 | 4,200 |
| 1989-02-09 | 840 | 858 | 840 | 850 | 878,000 | 4,250 |
| 1989-02-08 | 830 | 845 | 830 | 835 | 720,000 | 4,175 |
| 1989-02-07 | 840 | 840 | 830 | 830 | 785,000 | 4,150 |
| 1989-02-06 | 855 | 865 | 820 | 820 | 794,000 | 4,100 |
| 1989-02-03 | 874 | 874 | 852 | 855 | 1,834,000 | 4,275 |
| 1989-02-02 | 869 | 888 | 865 | 870 | 3,976,000 | 4,350 |
| 1989-02-01 | 865 | 886 | 860 | 865 | 5,588,000 | 4,325 |
| 1989-01-31 | 842 | 859 | 835 | 859 | 1,523,000 | 4,295 |
| 1989-01-30 | 848 | 852 | 841 | 850 | 1,107,000 | 4,250 |
| 1989-01-28 | 844 | 848 | 834 | 844 | 1,013,000 | 4,220 |
| 1989-01-27 | 841 | 852 | 820 | 824 | 1,172,000 | 4,120 |
| 1989-01-26 | 849 | 850 | 835 | 840 | 620,000 | 4,200 |
| 1989-01-25 | 832 | 850 | 830 | 850 | 1,344,000 | 4,250 |
| 1989-01-24 | 848 | 848 | 831 | 832 | 939,000 | 4,160 |
| 1989-01-23 | 850 | 864 | 846 | 849 | 1,677,000 | 4,245 |
| 1989-01-20 | 835 | 865 | 835 | 846 | 2,035,000 | 4,230 |
| 1989-01-19 | 870 | 875 | 841 | 843 | 3,791,000 | 4,215 |
| 1989-01-18 | 830 | 878 | 829 | 860 | 14,929,000 | 4,300 |
| 1989-01-17 | 820 | 829 | 815 | 826 | 2,072,000 | 4,130 |
| 1989-01-13 | 814 | 815 | 801 | 814 | 1,439,000 | 4,070 |
| 1989-01-12 | 800 | 804 | 786 | 804 | 1,175,000 | 4,020 |
| 1989-01-11 | 815 | 820 | 788 | 795 | 1,484,000 | 3,975 |
| 1989-01-10 | 830 | 830 | 802 | 815 | 4,289,000 | 4,075 |
| 1989-01-09 | 770 | 815 | 769 | 813 | 3,587,000 | 4,065 |
| 1989-01-06 | 747 | 770 | 737 | 769 | 778,000 | 3,845 |
| 1989-01-05 | 765 | 774 | 735 | 737 | 461,000 | 3,685 |
| 1989-01-04 | 765 | 765 | 748 | 765 | 271,000 | 3,825 |
分割・併合履歴 ： [2024-11-29]1株→2株 [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株