7242 カヤバ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 462 | 462 | 455 | 457 | 79,000 | 4,570 |
| 1991-12-27 | 450 | 455 | 442 | 442 | 61,000 | 4,420 |
| 1991-12-26 | 453 | 455 | 451 | 455 | 68,000 | 4,550 |
| 1991-12-25 | 459 | 459 | 450 | 453 | 114,000 | 4,530 |
| 1991-12-24 | 455 | 460 | 449 | 449 | 49,000 | 4,490 |
| 1991-12-20 | 455 | 460 | 455 | 455 | 42,000 | 4,550 |
| 1991-12-19 | 460 | 460 | 455 | 455 | 40,000 | 4,550 |
| 1991-12-18 | 466 | 470 | 460 | 463 | 59,000 | 4,630 |
| 1991-12-17 | 468 | 474 | 468 | 471 | 65,000 | 4,710 |
| 1991-12-16 | 470 | 470 | 468 | 470 | 39,000 | 4,700 |
| 1991-12-13 | 471 | 480 | 466 | 476 | 130,000 | 4,760 |
| 1991-12-12 | 451 | 460 | 451 | 460 | 24,000 | 4,600 |
| 1991-12-11 | 460 | 461 | 450 | 451 | 70,000 | 4,510 |
| 1991-12-10 | 477 | 477 | 465 | 465 | 38,000 | 4,650 |
| 1991-12-09 | 477 | 477 | 470 | 472 | 53,000 | 4,720 |
| 1991-12-06 | 488 | 488 | 467 | 467 | 161,000 | 4,670 |
| 1991-12-05 | 499 | 499 | 484 | 484 | 71,000 | 4,840 |
| 1991-12-04 | 470 | 480 | 465 | 476 | 48,000 | 4,760 |
| 1991-12-03 | 476 | 476 | 460 | 475 | 30,000 | 4,750 |
| 1991-12-02 | 484 | 484 | 464 | 471 | 29,000 | 4,710 |
| 1991-11-29 | 489 | 490 | 485 | 485 | 68,000 | 4,850 |
| 1991-11-28 | 510 | 514 | 489 | 489 | 69,000 | 4,890 |
| 1991-11-27 | 490 | 498 | 489 | 498 | 56,000 | 4,980 |
| 1991-11-26 | 495 | 510 | 490 | 490 | 66,000 | 4,900 |
| 1991-11-25 | 520 | 520 | 495 | 495 | 45,000 | 4,950 |
| 1991-11-22 | 490 | 495 | 489 | 495 | 69,000 | 4,950 |
| 1991-11-21 | 503 | 503 | 500 | 500 | 29,000 | 5,000 |
| 1991-11-20 | 506 | 507 | 500 | 500 | 66,000 | 5,000 |
| 1991-11-19 | 506 | 515 | 504 | 509 | 51,000 | 5,090 |
| 1991-11-18 | 503 | 510 | 503 | 503 | 120,000 | 5,030 |
| 1991-11-15 | 512 | 512 | 506 | 508 | 105,000 | 5,080 |
| 1991-11-14 | 528 | 528 | 510 | 511 | 82,000 | 5,110 |
| 1991-11-13 | 510 | 530 | 510 | 510 | 115,000 | 5,100 |
| 1991-11-12 | 517 | 517 | 510 | 510 | 105,000 | 5,100 |
| 1991-11-11 | 521 | 521 | 517 | 517 | 29,000 | 5,170 |
| 1991-11-08 | 534 | 534 | 520 | 521 | 90,000 | 5,210 |
| 1991-11-07 | 535 | 536 | 530 | 530 | 68,000 | 5,300 |
| 1991-11-06 | 540 | 540 | 530 | 535 | 48,000 | 5,350 |
| 1991-11-05 | 540 | 548 | 535 | 548 | 31,000 | 5,480 |
| 1991-11-01 | 556 | 557 | 530 | 533 | 449,000 | 5,330 |
| 1991-10-31 | 565 | 565 | 555 | 560 | 146,000 | 5,600 |
| 1991-10-30 | 550 | 568 | 550 | 560 | 434,000 | 5,600 |
| 1991-10-29 | 543 | 549 | 531 | 548 | 155,000 | 5,480 |
| 1991-10-28 | 545 | 545 | 526 | 535 | 85,000 | 5,350 |
| 1991-10-25 | 540 | 540 | 524 | 525 | 165,000 | 5,250 |
| 1991-10-24 | 525 | 537 | 524 | 537 | 117,000 | 5,370 |
| 1991-10-23 | 520 | 529 | 518 | 522 | 77,000 | 5,220 |
| 1991-10-22 | 530 | 530 | 527 | 530 | 83,000 | 5,300 |
| 1991-10-21 | 530 | 544 | 530 | 531 | 106,000 | 5,310 |
| 1991-10-18 | 506 | 522 | 506 | 520 | 90,000 | 5,200 |
| 1991-10-17 | 510 | 524 | 510 | 516 | 163,000 | 5,160 |
| 1991-10-16 | 520 | 520 | 510 | 511 | 53,000 | 5,110 |
| 1991-10-15 | 515 | 515 | 505 | 515 | 51,000 | 5,150 |
| 1991-10-14 | 520 | 520 | 505 | 505 | 43,000 | 5,050 |
| 1991-10-11 | 515 | 525 | 505 | 505 | 83,000 | 5,050 |
| 1991-10-09 | 513 | 520 | 513 | 515 | 89,000 | 5,150 |
| 1991-10-08 | 529 | 530 | 520 | 523 | 62,000 | 5,230 |
| 1991-10-07 | 549 | 549 | 530 | 530 | 46,000 | 5,300 |
| 1991-10-04 | 545 | 545 | 530 | 540 | 115,000 | 5,400 |
| 1991-10-03 | 535 | 548 | 531 | 548 | 166,000 | 5,480 |
| 1991-10-02 | 540 | 540 | 526 | 527 | 111,000 | 5,270 |
| 1991-10-01 | 529 | 538 | 520 | 535 | 160,000 | 5,350 |
| 1991-09-30 | 528 | 535 | 520 | 520 | 58,000 | 5,200 |
| 1991-09-27 | 537 | 537 | 518 | 518 | 83,000 | 5,180 |
| 1991-09-26 | 520 | 528 | 520 | 527 | 85,000 | 5,270 |
| 1991-09-25 | 512 | 529 | 512 | 520 | 52,000 | 5,200 |
| 1991-09-24 | 515 | 515 | 501 | 510 | 219,000 | 5,100 |
| 1991-09-20 | 515 | 520 | 505 | 510 | 108,000 | 5,100 |
| 1991-09-19 | 501 | 531 | 501 | 525 | 284,000 | 5,250 |
| 1991-09-18 | 510 | 514 | 510 | 511 | 109,000 | 5,110 |
| 1991-09-17 | 510 | 525 | 510 | 510 | 88,000 | 5,100 |
| 1991-09-13 | 519 | 519 | 510 | 519 | 172,000 | 5,190 |
| 1991-09-12 | 508 | 520 | 508 | 509 | 54,000 | 5,090 |
| 1991-09-11 | 518 | 518 | 507 | 509 | 97,000 | 5,090 |
| 1991-09-10 | 530 | 532 | 520 | 520 | 60,000 | 5,200 |
| 1991-09-09 | 531 | 533 | 529 | 530 | 59,000 | 5,300 |
| 1991-09-06 | 515 | 529 | 515 | 529 | 126,000 | 5,290 |
| 1991-09-05 | 510 | 516 | 500 | 501 | 80,000 | 5,010 |
| 1991-09-04 | 509 | 514 | 500 | 500 | 38,000 | 5,000 |
| 1991-09-03 | 516 | 516 | 500 | 500 | 85,000 | 5,000 |
| 1991-09-02 | 520 | 520 | 500 | 510 | 86,000 | 5,100 |
| 1991-08-30 | 495 | 514 | 495 | 514 | 37,000 | 5,140 |
| 1991-08-29 | 490 | 500 | 490 | 499 | 48,000 | 4,990 |
| 1991-08-28 | 520 | 520 | 485 | 486 | 189,000 | 4,860 |
| 1991-08-27 | 491 | 520 | 490 | 520 | 60,000 | 5,200 |
| 1991-08-26 | 500 | 512 | 485 | 496 | 172,000 | 4,960 |
| 1991-08-23 | 511 | 511 | 500 | 501 | 94,000 | 5,010 |
| 1991-08-22 | 500 | 507 | 500 | 501 | 86,000 | 5,010 |
| 1991-08-21 | 462 | 485 | 462 | 480 | 214,000 | 4,800 |
| 1991-08-20 | 459 | 465 | 458 | 460 | 192,000 | 4,600 |
| 1991-08-19 | 520 | 520 | 479 | 479 | 312,000 | 4,790 |
| 1991-08-16 | 530 | 530 | 525 | 525 | 128,000 | 5,250 |
| 1991-08-15 | 541 | 545 | 530 | 530 | 117,000 | 5,300 |
| 1991-08-14 | 540 | 550 | 530 | 540 | 150,000 | 5,400 |
| 1991-08-13 | 540 | 550 | 540 | 540 | 104,000 | 5,400 |
| 1991-08-12 | 546 | 547 | 540 | 540 | 120,000 | 5,400 |
| 1991-08-09 | 548 | 548 | 545 | 546 | 122,000 | 5,460 |
| 1991-08-08 | 552 | 555 | 548 | 548 | 136,000 | 5,480 |
| 1991-08-07 | 561 | 561 | 556 | 556 | 12,000 | 5,560 |
| 1991-08-06 | 570 | 570 | 565 | 565 | 61,000 | 5,650 |
| 1991-08-05 | 588 | 588 | 570 | 570 | 33,000 | 5,700 |
| 1991-08-02 | 587 | 598 | 587 | 588 | 186,000 | 5,880 |
| 1991-08-01 | 580 | 587 | 570 | 587 | 64,000 | 5,870 |
| 1991-07-31 | 570 | 590 | 569 | 588 | 79,000 | 5,880 |
| 1991-07-30 | 569 | 570 | 556 | 558 | 31,000 | 5,580 |
| 1991-07-29 | 581 | 581 | 570 | 570 | 48,000 | 5,700 |
| 1991-07-26 | 550 | 558 | 550 | 551 | 82,000 | 5,510 |
| 1991-07-25 | 579 | 579 | 558 | 558 | 68,000 | 5,580 |
| 1991-07-24 | 550 | 570 | 550 | 569 | 43,000 | 5,690 |
| 1991-07-23 | 550 | 556 | 548 | 556 | 63,000 | 5,560 |
| 1991-07-22 | 560 | 560 | 555 | 556 | 31,000 | 5,560 |
| 1991-07-19 | 577 | 577 | 556 | 560 | 36,000 | 5,600 |
| 1991-07-18 | 568 | 577 | 567 | 577 | 52,000 | 5,770 |
| 1991-07-17 | 585 | 585 | 566 | 567 | 42,000 | 5,670 |
| 1991-07-16 | 575 | 585 | 570 | 585 | 85,000 | 5,850 |
| 1991-07-15 | 584 | 590 | 577 | 577 | 93,000 | 5,770 |
| 1991-07-12 | 568 | 568 | 556 | 556 | 20,000 | 5,560 |
| 1991-07-11 | 570 | 570 | 561 | 563 | 40,000 | 5,630 |
| 1991-07-10 | 560 | 590 | 556 | 590 | 40,000 | 5,900 |
| 1991-07-09 | 545 | 560 | 521 | 558 | 160,000 | 5,580 |
| 1991-07-08 | 578 | 578 | 543 | 550 | 117,000 | 5,500 |
| 1991-07-05 | 579 | 585 | 570 | 579 | 227,000 | 5,790 |
| 1991-07-04 | 555 | 568 | 545 | 568 | 108,000 | 5,680 |
| 1991-07-03 | 594 | 594 | 560 | 560 | 54,000 | 5,600 |
| 1991-07-02 | 591 | 595 | 586 | 586 | 58,000 | 5,860 |
| 1991-07-01 | 571 | 571 | 570 | 571 | 39,000 | 5,710 |
| 1991-06-28 | 580 | 580 | 547 | 547 | 179,000 | 5,470 |
| 1991-06-27 | 575 | 575 | 570 | 570 | 69,000 | 5,700 |
| 1991-06-26 | 580 | 590 | 577 | 579 | 79,000 | 5,790 |
| 1991-06-25 | 587 | 587 | 572 | 574 | 123,000 | 5,740 |
| 1991-06-24 | 609 | 615 | 587 | 587 | 141,000 | 5,870 |
| 1991-06-21 | 600 | 610 | 596 | 609 | 92,000 | 6,090 |
| 1991-06-20 | 590 | 600 | 590 | 596 | 102,000 | 5,960 |
| 1991-06-19 | 623 | 623 | 595 | 600 | 81,000 | 6,000 |
| 1991-06-18 | 635 | 635 | 621 | 622 | 64,000 | 6,220 |
| 1991-06-17 | 630 | 630 | 620 | 627 | 72,000 | 6,270 |
| 1991-06-14 | 606 | 630 | 606 | 615 | 340,000 | 6,150 |
| 1991-06-13 | 590 | 595 | 590 | 592 | 58,000 | 5,920 |
| 1991-06-12 | 594 | 595 | 590 | 591 | 107,000 | 5,910 |
| 1991-06-11 | 594 | 594 | 590 | 594 | 99,000 | 5,940 |
| 1991-06-10 | 599 | 599 | 590 | 590 | 167,000 | 5,900 |
| 1991-06-07 | 600 | 600 | 590 | 597 | 71,000 | 5,970 |
| 1991-06-06 | 610 | 610 | 585 | 609 | 203,000 | 6,090 |
| 1991-06-05 | 610 | 610 | 590 | 590 | 78,000 | 5,900 |
| 1991-06-04 | 614 | 614 | 610 | 610 | 108,000 | 6,100 |
| 1991-06-03 | 610 | 618 | 610 | 615 | 105,000 | 6,150 |
| 1991-05-31 | 604 | 615 | 604 | 615 | 93,000 | 6,150 |
| 1991-05-30 | 610 | 610 | 601 | 602 | 80,000 | 6,020 |
| 1991-05-29 | 590 | 611 | 586 | 611 | 119,000 | 6,110 |
| 1991-05-28 | 584 | 590 | 584 | 590 | 96,000 | 5,900 |
| 1991-05-27 | 583 | 585 | 582 | 583 | 66,000 | 5,830 |
| 1991-05-24 | 586 | 590 | 579 | 582 | 133,000 | 5,820 |
| 1991-05-23 | 576 | 580 | 575 | 577 | 79,000 | 5,770 |
| 1991-05-22 | 580 | 585 | 576 | 576 | 55,000 | 5,760 |
| 1991-05-21 | 585 | 585 | 570 | 575 | 119,000 | 5,750 |
| 1991-05-20 | 600 | 600 | 586 | 586 | 76,000 | 5,860 |
| 1991-05-17 | 596 | 605 | 595 | 605 | 87,000 | 6,050 |
| 1991-05-16 | 620 | 620 | 590 | 595 | 179,000 | 5,950 |
| 1991-05-15 | 620 | 620 | 610 | 620 | 151,000 | 6,200 |
| 1991-05-14 | 615 | 620 | 615 | 620 | 83,000 | 6,200 |
| 1991-05-13 | 620 | 627 | 616 | 616 | 164,000 | 6,160 |
| 1991-05-10 | 633 | 633 | 620 | 622 | 127,000 | 6,220 |
| 1991-05-09 | 640 | 640 | 626 | 630 | 69,000 | 6,300 |
| 1991-05-08 | 632 | 638 | 625 | 633 | 225,000 | 6,330 |
| 1991-05-07 | 638 | 638 | 620 | 623 | 167,000 | 6,230 |
| 1991-05-02 | 637 | 641 | 623 | 636 | 711,000 | 6,360 |
| 1991-05-01 | 639 | 640 | 615 | 635 | 315,000 | 6,350 |
| 1991-04-30 | 633 | 645 | 631 | 635 | 180,000 | 6,350 |
| 1991-04-26 | 635 | 635 | 631 | 631 | 218,000 | 6,310 |
| 1991-04-25 | 645 | 645 | 621 | 630 | 252,000 | 6,300 |
| 1991-04-24 | 651 | 660 | 645 | 645 | 59,000 | 6,450 |
| 1991-04-23 | 640 | 655 | 635 | 650 | 149,000 | 6,500 |
| 1991-04-22 | 670 | 675 | 641 | 645 | 117,000 | 6,450 |
| 1991-04-19 | 670 | 674 | 662 | 664 | 405,000 | 6,640 |
| 1991-04-18 | 695 | 695 | 663 | 680 | 378,000 | 6,800 |
| 1991-04-17 | 640 | 695 | 640 | 695 | 835,000 | 6,950 |
| 1991-04-16 | 639 | 640 | 635 | 636 | 97,000 | 6,360 |
| 1991-04-15 | 650 | 658 | 640 | 640 | 70,000 | 6,400 |
| 1991-04-12 | 650 | 650 | 642 | 650 | 114,000 | 6,500 |
| 1991-04-11 | 640 | 650 | 640 | 650 | 138,000 | 6,500 |
| 1991-04-10 | 650 | 659 | 640 | 640 | 100,000 | 6,400 |
| 1991-04-09 | 659 | 659 | 643 | 651 | 81,000 | 6,510 |
| 1991-04-08 | 675 | 675 | 660 | 660 | 199,000 | 6,600 |
| 1991-04-05 | 663 | 675 | 661 | 669 | 225,000 | 6,690 |
| 1991-04-04 | 654 | 659 | 649 | 653 | 176,000 | 6,530 |
| 1991-04-03 | 645 | 650 | 640 | 649 | 150,000 | 6,490 |
| 1991-04-02 | 625 | 635 | 620 | 635 | 353,000 | 6,350 |
| 1991-04-01 | 635 | 635 | 621 | 625 | 99,000 | 6,250 |
| 1991-03-29 | 638 | 638 | 625 | 635 | 147,000 | 6,350 |
| 1991-03-28 | 637 | 640 | 627 | 640 | 193,000 | 6,400 |
| 1991-03-27 | 628 | 630 | 626 | 627 | 106,000 | 6,270 |
| 1991-03-26 | 640 | 640 | 625 | 625 | 76,000 | 6,250 |
| 1991-03-25 | 650 | 650 | 620 | 640 | 193,000 | 6,400 |
| 1991-03-22 | 642 | 642 | 620 | 640 | 302,000 | 6,400 |
| 1991-03-20 | 651 | 652 | 640 | 640 | 134,000 | 6,400 |
| 1991-03-19 | 663 | 665 | 658 | 658 | 229,000 | 6,580 |
| 1991-03-18 | 665 | 674 | 665 | 673 | 188,000 | 6,730 |
| 1991-03-15 | 668 | 668 | 656 | 661 | 140,000 | 6,610 |
| 1991-03-14 | 660 | 668 | 650 | 653 | 131,000 | 6,530 |
| 1991-03-13 | 647 | 670 | 647 | 670 | 183,000 | 6,700 |
| 1991-03-12 | 651 | 653 | 643 | 649 | 155,000 | 6,490 |
| 1991-03-11 | 661 | 661 | 652 | 653 | 189,000 | 6,530 |
| 1991-03-08 | 666 | 670 | 651 | 651 | 305,000 | 6,510 |
| 1991-03-07 | 670 | 673 | 650 | 650 | 162,000 | 6,500 |
| 1991-03-06 | 675 | 675 | 666 | 670 | 122,000 | 6,700 |
| 1991-03-05 | 665 | 680 | 665 | 665 | 181,000 | 6,650 |
| 1991-03-04 | 671 | 675 | 665 | 670 | 181,000 | 6,700 |
| 1991-03-01 | 675 | 686 | 668 | 669 | 350,000 | 6,690 |
| 1991-02-28 | 672 | 688 | 663 | 671 | 456,000 | 6,710 |
| 1991-02-27 | 662 | 672 | 661 | 662 | 142,000 | 6,620 |
| 1991-02-26 | 685 | 685 | 666 | 672 | 416,000 | 6,720 |
| 1991-02-25 | 685 | 685 | 661 | 675 | 330,000 | 6,750 |
| 1991-02-22 | 675 | 689 | 654 | 679 | 426,000 | 6,790 |
| 1991-02-21 | 670 | 700 | 670 | 683 | 903,000 | 6,830 |
| 1991-02-20 | 664 | 689 | 659 | 680 | 751,000 | 6,800 |
| 1991-02-19 | 640 | 690 | 637 | 661 | 1,515,000 | 6,610 |
| 1991-02-18 | 630 | 639 | 620 | 630 | 358,000 | 6,300 |
| 1991-02-15 | 623 | 623 | 601 | 610 | 535,000 | 6,100 |
| 1991-02-14 | 647 | 647 | 620 | 623 | 955,000 | 6,230 |
| 1991-02-13 | 618 | 649 | 610 | 647 | 817,000 | 6,470 |
| 1991-02-12 | 610 | 630 | 605 | 624 | 553,000 | 6,240 |
| 1991-02-08 | 589 | 614 | 585 | 585 | 891,000 | 5,850 |
| 1991-02-07 | 575 | 595 | 575 | 580 | 741,000 | 5,800 |
| 1991-02-06 | 555 | 573 | 554 | 560 | 480,000 | 5,600 |
| 1991-02-05 | 520 | 545 | 517 | 545 | 171,000 | 5,450 |
| 1991-02-04 | 510 | 525 | 508 | 510 | 70,000 | 5,100 |
| 1991-02-01 | 515 | 515 | 509 | 510 | 115,000 | 5,100 |
| 1991-01-31 | 518 | 529 | 518 | 520 | 77,000 | 5,200 |
| 1991-01-30 | 521 | 521 | 511 | 520 | 85,000 | 5,200 |
| 1991-01-29 | 538 | 538 | 511 | 511 | 37,000 | 5,110 |
| 1991-01-28 | 545 | 545 | 528 | 528 | 49,000 | 5,280 |
| 1991-01-25 | 523 | 528 | 520 | 525 | 196,000 | 5,250 |
| 1991-01-24 | 516 | 516 | 506 | 507 | 137,000 | 5,070 |
| 1991-01-23 | 505 | 510 | 505 | 506 | 107,000 | 5,060 |
| 1991-01-22 | 515 | 525 | 515 | 525 | 56,000 | 5,250 |
| 1991-01-21 | 540 | 540 | 520 | 520 | 72,000 | 5,200 |
| 1991-01-18 | 556 | 573 | 530 | 540 | 141,000 | 5,400 |
| 1991-01-17 | 502 | 550 | 502 | 550 | 214,000 | 5,500 |
| 1991-01-16 | 550 | 550 | 511 | 512 | 148,000 | 5,120 |
| 1991-01-14 | 558 | 559 | 534 | 553 | 84,000 | 5,530 |
| 1991-01-11 | 550 | 560 | 541 | 558 | 98,000 | 5,580 |
| 1991-01-10 | 550 | 560 | 545 | 550 | 53,000 | 5,500 |
| 1991-01-09 | 570 | 570 | 560 | 560 | 63,000 | 5,600 |
| 1991-01-08 | 580 | 580 | 570 | 570 | 141,000 | 5,700 |
| 1991-01-07 | 600 | 600 | 583 | 583 | 13,000 | 5,830 |
| 1991-01-04 | 584 | 586 | 581 | 581 | 34,000 | 5,810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
