7242 カヤバ(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-28 | 609 | 609 | 585 | 585 | 166,000 | 2,925 |
| 1990-12-27 | 591 | 594 | 591 | 591 | 136,000 | 2,955 |
| 1990-12-26 | 590 | 595 | 581 | 581 | 180,000 | 2,905 |
| 1990-12-25 | 601 | 610 | 600 | 600 | 202,000 | 3,000 |
| 1990-12-21 | 600 | 615 | 595 | 600 | 121,000 | 3,000 |
| 1990-12-20 | 608 | 617 | 608 | 608 | 105,000 | 3,040 |
| 1990-12-19 | 620 | 624 | 611 | 618 | 204,000 | 3,090 |
| 1990-12-18 | 614 | 614 | 601 | 610 | 183,000 | 3,050 |
| 1990-12-17 | 610 | 620 | 605 | 614 | 288,000 | 3,070 |
| 1990-12-14 | 620 | 630 | 620 | 620 | 352,000 | 3,100 |
| 1990-12-13 | 603 | 630 | 603 | 630 | 392,000 | 3,150 |
| 1990-12-12 | 599 | 615 | 599 | 609 | 601,000 | 3,045 |
| 1990-12-11 | 591 | 599 | 580 | 597 | 380,000 | 2,985 |
| 1990-12-10 | 604 | 604 | 581 | 581 | 197,000 | 2,905 |
| 1990-12-07 | 551 | 574 | 548 | 574 | 181,000 | 2,870 |
| 1990-12-06 | 539 | 545 | 515 | 521 | 154,000 | 2,605 |
| 1990-12-05 | 550 | 550 | 510 | 529 | 245,000 | 2,645 |
| 1990-12-04 | 565 | 565 | 522 | 530 | 125,000 | 2,650 |
| 1990-12-03 | 581 | 597 | 581 | 585 | 69,000 | 2,925 |
| 1990-11-30 | 555 | 575 | 555 | 565 | 209,000 | 2,825 |
| 1990-11-29 | 580 | 582 | 560 | 575 | 132,000 | 2,875 |
| 1990-11-28 | 605 | 615 | 590 | 590 | 420,000 | 2,950 |
| 1990-11-27 | 600 | 620 | 600 | 610 | 82,000 | 3,050 |
| 1990-11-26 | 620 | 630 | 607 | 620 | 92,000 | 3,100 |
| 1990-11-22 | 609 | 618 | 599 | 600 | 101,000 | 3,000 |
| 1990-11-21 | 617 | 617 | 568 | 589 | 194,000 | 2,945 |
| 1990-11-20 | 630 | 630 | 625 | 627 | 114,000 | 3,135 |
| 1990-11-19 | 626 | 645 | 626 | 630 | 125,000 | 3,150 |
| 1990-11-16 | 630 | 639 | 616 | 635 | 273,000 | 3,175 |
| 1990-11-15 | 679 | 690 | 660 | 660 | 121,000 | 3,300 |
| 1990-11-14 | 700 | 700 | 680 | 689 | 127,000 | 3,445 |
| 1990-11-13 | 700 | 710 | 695 | 699 | 327,000 | 3,495 |
| 1990-11-09 | 680 | 680 | 615 | 660 | 596,000 | 3,300 |
| 1990-11-08 | 690 | 700 | 680 | 693 | 459,000 | 3,465 |
| 1990-11-07 | 730 | 749 | 720 | 728 | 409,000 | 3,640 |
| 1990-11-06 | 790 | 800 | 740 | 740 | 1,140,000 | 3,700 |
| 1990-11-05 | 804 | 826 | 795 | 800 | 3,574,000 | 4,000 |
| 1990-11-02 | 721 | 777 | 720 | 774 | 2,107,000 | 3,870 |
| 1990-11-01 | 735 | 758 | 716 | 716 | 1,247,000 | 3,580 |
| 1990-10-31 | 719 | 737 | 713 | 721 | 1,236,000 | 3,605 |
| 1990-10-30 | 655 | 700 | 655 | 699 | 334,000 | 3,495 |
| 1990-10-29 | 665 | 670 | 660 | 665 | 197,000 | 3,325 |
| 1990-10-26 | 662 | 662 | 636 | 645 | 100,000 | 3,225 |
| 1990-10-25 | 630 | 680 | 630 | 660 | 316,000 | 3,300 |
| 1990-10-24 | 630 | 630 | 615 | 630 | 102,000 | 3,150 |
| 1990-10-23 | 635 | 650 | 635 | 636 | 90,000 | 3,180 |
| 1990-10-22 | 640 | 640 | 625 | 635 | 46,000 | 3,175 |
| 1990-10-19 | 620 | 630 | 610 | 620 | 115,000 | 3,100 |
| 1990-10-18 | 620 | 620 | 610 | 610 | 67,000 | 3,050 |
| 1990-10-17 | 613 | 613 | 596 | 610 | 40,000 | 3,050 |
| 1990-10-16 | 601 | 614 | 600 | 603 | 54,000 | 3,015 |
| 1990-10-15 | 609 | 609 | 598 | 608 | 62,000 | 3,040 |
| 1990-10-12 | 578 | 580 | 565 | 571 | 79,000 | 2,855 |
| 1990-10-11 | 600 | 600 | 583 | 590 | 91,000 | 2,950 |
| 1990-10-09 | 625 | 630 | 615 | 615 | 160,000 | 3,075 |
| 1990-10-08 | 581 | 615 | 581 | 615 | 139,000 | 3,075 |
| 1990-10-05 | 531 | 580 | 531 | 580 | 77,000 | 2,900 |
| 1990-10-04 | 544 | 544 | 530 | 530 | 53,000 | 2,650 |
| 1990-10-03 | 555 | 555 | 535 | 543 | 182,000 | 2,715 |
| 1990-10-02 | 490 | 545 | 490 | 535 | 181,000 | 2,675 |
| 1990-10-01 | 510 | 510 | 480 | 490 | 141,000 | 2,450 |
| 1990-09-28 | 550 | 550 | 510 | 510 | 200,000 | 2,550 |
| 1990-09-27 | 570 | 570 | 545 | 570 | 194,000 | 2,850 |
| 1990-09-26 | 615 | 615 | 580 | 580 | 155,000 | 2,900 |
| 1990-09-25 | 615 | 615 | 604 | 615 | 163,000 | 3,075 |
| 1990-09-21 | 595 | 615 | 580 | 615 | 122,000 | 3,075 |
| 1990-09-20 | 603 | 603 | 575 | 585 | 140,000 | 2,925 |
| 1990-09-19 | 615 | 615 | 601 | 601 | 28,000 | 3,005 |
| 1990-09-18 | 620 | 620 | 585 | 585 | 58,000 | 2,925 |
| 1990-09-17 | 621 | 621 | 610 | 621 | 67,000 | 3,105 |
| 1990-09-14 | 653 | 655 | 621 | 621 | 90,000 | 3,105 |
| 1990-09-13 | 660 | 660 | 653 | 653 | 63,000 | 3,265 |
| 1990-09-12 | 635 | 650 | 620 | 650 | 62,000 | 3,250 |
| 1990-09-11 | 640 | 645 | 631 | 635 | 52,000 | 3,175 |
| 1990-09-10 | 622 | 640 | 622 | 631 | 42,000 | 3,155 |
| 1990-09-07 | 600 | 615 | 580 | 605 | 129,000 | 3,025 |
| 1990-09-06 | 650 | 650 | 590 | 590 | 115,000 | 2,950 |
| 1990-09-05 | 662 | 662 | 620 | 630 | 47,000 | 3,150 |
| 1990-09-04 | 700 | 700 | 660 | 660 | 80,000 | 3,300 |
| 1990-09-03 | 685 | 688 | 675 | 680 | 128,000 | 3,400 |
| 1990-08-31 | 665 | 688 | 655 | 675 | 144,000 | 3,375 |
| 1990-08-30 | 615 | 645 | 615 | 645 | 112,000 | 3,225 |
| 1990-08-29 | 610 | 613 | 605 | 610 | 178,000 | 3,050 |
| 1990-08-28 | 610 | 612 | 603 | 605 | 228,000 | 3,025 |
| 1990-08-27 | 580 | 595 | 575 | 585 | 100,000 | 2,925 |
| 1990-08-24 | 531 | 546 | 515 | 540 | 312,000 | 2,700 |
| 1990-08-23 | 600 | 600 | 531 | 535 | 350,000 | 2,675 |
| 1990-08-22 | 649 | 650 | 615 | 615 | 96,000 | 3,075 |
| 1990-08-21 | 670 | 680 | 660 | 665 | 132,000 | 3,325 |
| 1990-08-20 | 694 | 694 | 660 | 660 | 81,000 | 3,300 |
| 1990-08-17 | 685 | 685 | 670 | 671 | 74,000 | 3,355 |
| 1990-08-16 | 715 | 715 | 691 | 695 | 165,000 | 3,475 |
| 1990-08-15 | 687 | 700 | 677 | 700 | 99,000 | 3,500 |
| 1990-08-14 | 677 | 678 | 650 | 677 | 97,000 | 3,385 |
| 1990-08-13 | 715 | 715 | 681 | 681 | 164,000 | 3,405 |
| 1990-08-10 | 729 | 729 | 714 | 714 | 54,000 | 3,570 |
| 1990-08-09 | 710 | 710 | 700 | 700 | 137,000 | 3,500 |
| 1990-08-08 | 700 | 710 | 690 | 700 | 167,000 | 3,500 |
| 1990-08-07 | 700 | 720 | 690 | 690 | 236,000 | 3,450 |
| 1990-08-06 | 759 | 759 | 730 | 750 | 110,000 | 3,750 |
| 1990-08-03 | 790 | 799 | 766 | 789 | 88,000 | 3,945 |
| 1990-08-02 | 805 | 805 | 790 | 790 | 188,000 | 3,950 |
| 1990-08-01 | 806 | 819 | 801 | 805 | 126,000 | 4,025 |
| 1990-07-31 | 810 | 821 | 810 | 816 | 82,000 | 4,080 |
| 1990-07-30 | 845 | 845 | 806 | 810 | 118,000 | 4,050 |
| 1990-07-27 | 848 | 850 | 835 | 835 | 138,000 | 4,175 |
| 1990-07-26 | 865 | 868 | 845 | 845 | 84,000 | 4,225 |
| 1990-07-25 | 868 | 875 | 860 | 865 | 287,000 | 4,325 |
| 1990-07-24 | 845 | 855 | 835 | 855 | 165,000 | 4,275 |
| 1990-07-23 | 852 | 858 | 847 | 847 | 128,000 | 4,235 |
| 1990-07-20 | 851 | 855 | 850 | 852 | 88,000 | 4,260 |
| 1990-07-19 | 850 | 868 | 850 | 858 | 155,000 | 4,290 |
| 1990-07-18 | 846 | 850 | 840 | 850 | 190,000 | 4,250 |
| 1990-07-17 | 855 | 856 | 846 | 846 | 95,000 | 4,230 |
| 1990-07-16 | 850 | 860 | 850 | 853 | 160,000 | 4,265 |
| 1990-07-13 | 850 | 855 | 845 | 850 | 160,000 | 4,250 |
| 1990-07-12 | 849 | 855 | 846 | 850 | 145,000 | 4,250 |
| 1990-07-11 | 835 | 850 | 835 | 850 | 113,000 | 4,250 |
| 1990-07-10 | 835 | 840 | 828 | 835 | 194,000 | 4,175 |
| 1990-07-09 | 835 | 849 | 835 | 835 | 255,000 | 4,175 |
| 1990-07-06 | 839 | 840 | 830 | 840 | 256,000 | 4,200 |
| 1990-07-05 | 845 | 850 | 828 | 829 | 181,000 | 4,145 |
| 1990-07-04 | 836 | 845 | 836 | 845 | 109,000 | 4,225 |
| 1990-07-03 | 850 | 850 | 844 | 845 | 66,000 | 4,225 |
| 1990-07-02 | 843 | 855 | 835 | 844 | 106,000 | 4,220 |
| 1990-06-29 | 875 | 875 | 845 | 845 | 216,000 | 4,225 |
| 1990-06-28 | 870 | 870 | 845 | 845 | 233,000 | 4,225 |
| 1990-06-27 | 819 | 840 | 819 | 840 | 312,000 | 4,200 |
| 1990-06-26 | 815 | 825 | 811 | 813 | 217,000 | 4,065 |
| 1990-06-25 | 842 | 846 | 820 | 825 | 269,000 | 4,125 |
| 1990-06-22 | 850 | 860 | 846 | 860 | 241,000 | 4,300 |
| 1990-06-21 | 870 | 880 | 860 | 870 | 258,000 | 4,350 |
| 1990-06-20 | 885 | 903 | 875 | 880 | 642,000 | 4,400 |
| 1990-06-19 | 890 | 899 | 880 | 885 | 573,000 | 4,425 |
| 1990-06-18 | 895 | 906 | 895 | 895 | 348,000 | 4,475 |
| 1990-06-15 | 890 | 900 | 885 | 899 | 529,000 | 4,495 |
| 1990-06-14 | 874 | 898 | 860 | 898 | 596,000 | 4,490 |
| 1990-06-13 | 870 | 880 | 863 | 875 | 394,000 | 4,375 |
| 1990-06-12 | 913 | 914 | 861 | 861 | 806,000 | 4,305 |
| 1990-06-11 | 854 | 921 | 845 | 920 | 2,107,000 | 4,600 |
| 1990-06-08 | 865 | 868 | 855 | 864 | 419,000 | 4,320 |
| 1990-06-07 | 842 | 860 | 842 | 855 | 196,000 | 4,275 |
| 1990-06-06 | 870 | 877 | 840 | 840 | 553,000 | 4,200 |
| 1990-06-05 | 812 | 864 | 812 | 860 | 676,000 | 4,300 |
| 1990-06-04 | 814 | 823 | 806 | 812 | 433,000 | 4,060 |
| 1990-06-01 | 830 | 830 | 822 | 824 | 237,000 | 4,120 |
| 1990-05-31 | 825 | 836 | 824 | 830 | 164,000 | 4,150 |
| 1990-05-30 | 823 | 830 | 820 | 824 | 227,000 | 4,120 |
| 1990-05-29 | 850 | 850 | 820 | 820 | 260,000 | 4,100 |
| 1990-05-28 | 850 | 850 | 840 | 840 | 171,000 | 4,200 |
| 1990-05-25 | 840 | 850 | 835 | 849 | 117,000 | 4,245 |
| 1990-05-24 | 840 | 840 | 829 | 830 | 163,000 | 4,150 |
| 1990-05-23 | 826 | 846 | 826 | 840 | 205,000 | 4,200 |
| 1990-05-22 | 822 | 845 | 822 | 826 | 227,000 | 4,130 |
| 1990-05-21 | 833 | 836 | 830 | 830 | 123,000 | 4,150 |
| 1990-05-18 | 857 | 864 | 833 | 841 | 407,000 | 4,205 |
| 1990-05-17 | 890 | 890 | 856 | 857 | 490,000 | 4,285 |
| 1990-05-16 | 846 | 890 | 846 | 886 | 721,000 | 4,430 |
| 1990-05-15 | 851 | 870 | 845 | 848 | 534,000 | 4,240 |
| 1990-05-14 | 836 | 871 | 836 | 860 | 969,000 | 4,300 |
| 1990-05-11 | 818 | 833 | 815 | 833 | 324,000 | 4,165 |
| 1990-05-10 | 801 | 830 | 801 | 821 | 401,000 | 4,105 |
| 1990-05-09 | 810 | 810 | 801 | 803 | 379,000 | 4,015 |
| 1990-05-08 | 770 | 810 | 770 | 793 | 549,000 | 3,965 |
| 1990-05-07 | 765 | 780 | 761 | 780 | 209,000 | 3,900 |
| 1990-05-02 | 760 | 761 | 753 | 755 | 198,000 | 3,775 |
| 1990-05-01 | 779 | 779 | 751 | 755 | 93,000 | 3,775 |
| 1990-04-27 | 750 | 770 | 749 | 769 | 183,000 | 3,845 |
| 1990-04-26 | 740 | 773 | 740 | 745 | 207,000 | 3,725 |
| 1990-04-25 | 741 | 741 | 730 | 730 | 183,000 | 3,650 |
| 1990-04-24 | 739 | 750 | 730 | 731 | 191,000 | 3,655 |
| 1990-04-23 | 736 | 750 | 722 | 739 | 148,000 | 3,695 |
| 1990-04-20 | 730 | 730 | 722 | 722 | 143,000 | 3,610 |
| 1990-04-19 | 707 | 725 | 707 | 715 | 382,000 | 3,575 |
| 1990-04-18 | 700 | 710 | 690 | 700 | 142,000 | 3,500 |
| 1990-04-17 | 693 | 700 | 690 | 700 | 319,000 | 3,500 |
| 1990-04-16 | 699 | 702 | 695 | 700 | 193,000 | 3,500 |
| 1990-04-13 | 705 | 715 | 704 | 709 | 198,000 | 3,545 |
| 1990-04-12 | 725 | 730 | 720 | 725 | 228,000 | 3,625 |
| 1990-04-11 | 719 | 775 | 719 | 730 | 233,000 | 3,650 |
| 1990-04-10 | 718 | 724 | 700 | 719 | 305,000 | 3,595 |
| 1990-04-09 | 731 | 731 | 731 | 731 | 147,000 | 3,655 |
| 1990-04-06 | 631 | 631 | 631 | 631 | 243,000 | 3,155 |
| 1990-04-05 | 530 | 530 | 530 | 530 | 421,000 | 2,650 |
| 1990-04-04 | 670 | 671 | 640 | 640 | 268,000 | 3,200 |
| 1990-04-03 | 715 | 725 | 682 | 685 | 190,000 | 3,425 |
| 1990-04-02 | 740 | 743 | 725 | 725 | 200,000 | 3,625 |
| 1990-03-30 | 811 | 811 | 780 | 780 | 161,000 | 3,900 |
| 1990-03-29 | 807 | 818 | 801 | 801 | 84,000 | 4,005 |
| 1990-03-28 | 825 | 825 | 805 | 815 | 85,000 | 4,075 |
| 1990-03-27 | 820 | 820 | 807 | 815 | 101,000 | 4,075 |
| 1990-03-26 | 820 | 829 | 800 | 800 | 241,000 | 4,000 |
| 1990-03-23 | 810 | 815 | 770 | 780 | 209,000 | 3,900 |
| 1990-03-22 | 799 | 811 | 795 | 805 | 164,000 | 4,025 |
| 1990-03-20 | 850 | 860 | 826 | 829 | 202,000 | 4,145 |
| 1990-03-19 | 870 | 870 | 850 | 850 | 137,000 | 4,250 |
| 1990-03-16 | 890 | 890 | 880 | 885 | 291,000 | 4,425 |
| 1990-03-15 | 880 | 895 | 880 | 895 | 176,000 | 4,475 |
| 1990-03-14 | 875 | 880 | 875 | 876 | 93,000 | 4,380 |
| 1990-03-13 | 878 | 880 | 865 | 865 | 83,000 | 4,325 |
| 1990-03-12 | 892 | 895 | 850 | 850 | 184,000 | 4,250 |
| 1990-03-09 | 900 | 920 | 900 | 902 | 264,000 | 4,510 |
| 1990-03-08 | 890 | 900 | 890 | 900 | 215,000 | 4,500 |
| 1990-03-07 | 915 | 915 | 899 | 899 | 101,000 | 4,495 |
| 1990-03-06 | 915 | 915 | 908 | 915 | 157,000 | 4,575 |
| 1990-03-05 | 905 | 915 | 905 | 915 | 79,000 | 4,575 |
| 1990-03-02 | 920 | 925 | 910 | 914 | 80,000 | 4,570 |
| 1990-03-01 | 941 | 941 | 920 | 920 | 123,000 | 4,600 |
| 1990-02-28 | 901 | 946 | 901 | 946 | 192,000 | 4,730 |
| 1990-02-27 | 890 | 905 | 870 | 900 | 465,000 | 4,500 |
| 1990-02-26 | 920 | 925 | 846 | 875 | 243,000 | 4,375 |
| 1990-02-23 | 934 | 935 | 925 | 925 | 240,000 | 4,625 |
| 1990-02-22 | 961 | 961 | 924 | 924 | 388,000 | 4,620 |
| 1990-02-21 | 982 | 985 | 956 | 956 | 254,000 | 4,780 |
| 1990-02-20 | 989 | 990 | 985 | 985 | 200,000 | 4,925 |
| 1990-02-19 | 990 | 997 | 985 | 987 | 166,000 | 4,935 |
| 1990-02-16 | 998 | 998 | 982 | 982 | 363,000 | 4,910 |
| 1990-02-15 | 1,000 | 1,000 | 991 | 995 | 363,000 | 4,975 |
| 1990-02-14 | 990 | 1,000 | 990 | 998 | 335,000 | 4,990 |
| 1990-02-13 | 1,000 | 1,000 | 995 | 997 | 263,000 | 4,985 |
| 1990-02-09 | 982 | 1,000 | 981 | 993 | 430,000 | 4,965 |
| 1990-02-08 | 983 | 989 | 981 | 981 | 295,000 | 4,905 |
| 1990-02-07 | 970 | 995 | 970 | 981 | 253,000 | 4,905 |
| 1990-02-06 | 960 | 970 | 955 | 967 | 255,000 | 4,835 |
| 1990-02-05 | 952 | 960 | 952 | 960 | 219,000 | 4,800 |
| 1990-02-02 | 961 | 961 | 952 | 960 | 387,000 | 4,800 |
| 1990-02-01 | 960 | 961 | 955 | 956 | 191,000 | 4,780 |
| 1990-01-31 | 960 | 965 | 955 | 955 | 116,000 | 4,775 |
| 1990-01-30 | 960 | 969 | 960 | 968 | 99,000 | 4,840 |
| 1990-01-29 | 945 | 960 | 945 | 960 | 151,000 | 4,800 |
| 1990-01-26 | 951 | 953 | 945 | 945 | 160,000 | 4,725 |
| 1990-01-25 | 979 | 979 | 950 | 953 | 146,000 | 4,765 |
| 1990-01-24 | 958 | 970 | 950 | 951 | 279,000 | 4,755 |
| 1990-01-23 | 960 | 966 | 956 | 958 | 215,000 | 4,790 |
| 1990-01-22 | 951 | 967 | 950 | 967 | 157,000 | 4,835 |
| 1990-01-19 | 966 | 970 | 950 | 960 | 285,000 | 4,800 |
| 1990-01-18 | 980 | 984 | 965 | 965 | 249,000 | 4,825 |
| 1990-01-17 | 990 | 998 | 985 | 990 | 171,000 | 4,950 |
| 1990-01-16 | 990 | 1,000 | 970 | 975 | 160,000 | 4,875 |
| 1990-01-12 | 1,000 | 1,010 | 998 | 1,010 | 218,000 | 5,050 |
| 1990-01-11 | 998 | 1,010 | 996 | 1,010 | 259,000 | 5,050 |
| 1990-01-10 | 995 | 1,000 | 995 | 998 | 139,000 | 4,990 |
| 1990-01-09 | 1,000 | 1,010 | 996 | 1,010 | 261,000 | 5,050 |
| 1990-01-08 | 1,010 | 1,010 | 996 | 1,010 | 198,000 | 5,050 |
| 1990-01-05 | 1,010 | 1,020 | 989 | 991 | 221,000 | 4,955 |
| 1990-01-04 | 1,010 | 1,030 | 1,010 | 1,010 | 201,000 | 5,050 |
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