7242 カヤバ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 388 | 395 | 385 | 388 | 73,000 | 1,940 |
| 1992-12-29 | 384 | 390 | 384 | 390 | 48,000 | 1,950 |
| 1992-12-28 | 397 | 397 | 385 | 385 | 147,000 | 1,925 |
| 1992-12-25 | 396 | 396 | 391 | 392 | 359,000 | 1,960 |
| 1992-12-24 | 400 | 405 | 396 | 396 | 92,000 | 1,980 |
| 1992-12-22 | 400 | 404 | 395 | 404 | 151,000 | 2,020 |
| 1992-12-21 | 403 | 409 | 397 | 400 | 143,000 | 2,000 |
| 1992-12-18 | 405 | 410 | 400 | 400 | 159,000 | 2,000 |
| 1992-12-17 | 404 | 410 | 400 | 410 | 146,000 | 2,050 |
| 1992-12-16 | 412 | 417 | 404 | 405 | 103,000 | 2,025 |
| 1992-12-15 | 409 | 418 | 409 | 413 | 160,000 | 2,065 |
| 1992-12-14 | 415 | 415 | 410 | 412 | 209,000 | 2,060 |
| 1992-12-11 | 427 | 433 | 415 | 415 | 382,000 | 2,075 |
| 1992-12-10 | 422 | 439 | 419 | 427 | 2,060,000 | 2,135 |
| 1992-12-09 | 411 | 425 | 411 | 418 | 1,575,000 | 2,090 |
| 1992-12-08 | 404 | 413 | 404 | 411 | 693,000 | 2,055 |
| 1992-12-07 | 411 | 414 | 399 | 403 | 574,000 | 2,015 |
| 1992-12-04 | 406 | 419 | 406 | 416 | 1,420,000 | 2,080 |
| 1992-12-03 | 398 | 407 | 395 | 396 | 429,000 | 1,980 |
| 1992-12-02 | 397 | 410 | 393 | 393 | 545,000 | 1,965 |
| 1992-12-01 | 400 | 415 | 397 | 397 | 877,000 | 1,985 |
| 1992-11-30 | 403 | 404 | 387 | 396 | 413,000 | 1,980 |
| 1992-11-27 | 381 | 405 | 381 | 398 | 977,000 | 1,990 |
| 1992-11-26 | 383 | 397 | 375 | 380 | 1,158,000 | 1,900 |
| 1992-11-25 | 385 | 386 | 375 | 383 | 450,000 | 1,915 |
| 1992-11-24 | 369 | 384 | 369 | 380 | 780,000 | 1,900 |
| 1992-11-20 | 349 | 369 | 343 | 369 | 359,000 | 1,845 |
| 1992-11-19 | 345 | 350 | 341 | 350 | 132,000 | 1,750 |
| 1992-11-18 | 337 | 352 | 337 | 345 | 95,000 | 1,725 |
| 1992-11-17 | 325 | 337 | 325 | 337 | 54,000 | 1,685 |
| 1992-11-16 | 330 | 337 | 330 | 337 | 138,000 | 1,685 |
| 1992-11-13 | 327 | 331 | 324 | 331 | 176,000 | 1,655 |
| 1992-11-12 | 340 | 340 | 321 | 323 | 179,000 | 1,615 |
| 1992-11-11 | 351 | 360 | 338 | 338 | 474,000 | 1,690 |
| 1992-11-10 | 341 | 347 | 341 | 347 | 15,000 | 1,735 |
| 1992-11-09 | 345 | 346 | 335 | 337 | 118,000 | 1,685 |
| 1992-11-06 | 366 | 370 | 355 | 355 | 209,000 | 1,775 |
| 1992-11-05 | 375 | 386 | 370 | 375 | 981,000 | 1,875 |
| 1992-11-04 | 360 | 379 | 360 | 370 | 367,000 | 1,850 |
| 1992-11-02 | 343 | 350 | 339 | 350 | 17,000 | 1,750 |
| 1992-10-30 | 349 | 352 | 343 | 343 | 86,000 | 1,715 |
| 1992-10-29 | 345 | 352 | 345 | 352 | 29,000 | 1,760 |
| 1992-10-28 | 360 | 360 | 340 | 345 | 106,000 | 1,725 |
| 1992-10-27 | 352 | 353 | 350 | 350 | 38,000 | 1,750 |
| 1992-10-26 | 351 | 351 | 350 | 350 | 15,000 | 1,750 |
| 1992-10-23 | 360 | 360 | 346 | 346 | 117,000 | 1,730 |
| 1992-10-22 | 344 | 346 | 344 | 346 | 4,000 | 1,730 |
| 1992-10-21 | 341 | 344 | 341 | 344 | 18,000 | 1,720 |
| 1992-10-20 | 341 | 341 | 340 | 341 | 6,000 | 1,705 |
| 1992-10-19 | 350 | 350 | 340 | 340 | 59,000 | 1,700 |
| 1992-10-16 | 346 | 346 | 346 | 346 | 17,000 | 1,730 |
| 1992-10-15 | 350 | 352 | 346 | 346 | 58,000 | 1,730 |
| 1992-10-14 | 344 | 355 | 344 | 350 | 54,000 | 1,750 |
| 1992-10-13 | 350 | 355 | 344 | 344 | 56,000 | 1,720 |
| 1992-10-12 | 340 | 350 | 340 | 350 | 70,000 | 1,750 |
| 1992-10-09 | 340 | 340 | 339 | 340 | 79,000 | 1,700 |
| 1992-10-08 | 349 | 349 | 339 | 339 | 50,000 | 1,695 |
| 1992-10-07 | 341 | 355 | 341 | 350 | 84,000 | 1,750 |
| 1992-10-06 | 341 | 343 | 341 | 341 | 15,000 | 1,705 |
| 1992-10-05 | 340 | 341 | 336 | 341 | 39,000 | 1,705 |
| 1992-10-02 | 345 | 357 | 345 | 357 | 53,000 | 1,785 |
| 1992-10-01 | 350 | 350 | 345 | 345 | 53,000 | 1,725 |
| 1992-09-30 | 355 | 355 | 350 | 350 | 53,000 | 1,750 |
| 1992-09-29 | 363 | 363 | 350 | 350 | 32,000 | 1,750 |
| 1992-09-28 | 366 | 366 | 361 | 365 | 34,000 | 1,825 |
| 1992-09-25 | 365 | 370 | 359 | 361 | 90,000 | 1,805 |
| 1992-09-24 | 370 | 370 | 359 | 359 | 142,000 | 1,795 |
| 1992-09-22 | 370 | 370 | 355 | 355 | 52,000 | 1,775 |
| 1992-09-21 | 370 | 374 | 365 | 370 | 61,000 | 1,850 |
| 1992-09-18 | 350 | 360 | 345 | 360 | 105,000 | 1,800 |
| 1992-09-17 | 355 | 355 | 350 | 355 | 37,000 | 1,775 |
| 1992-09-16 | 365 | 365 | 350 | 350 | 71,000 | 1,750 |
| 1992-09-14 | 360 | 365 | 360 | 365 | 28,000 | 1,825 |
| 1992-09-11 | 371 | 375 | 365 | 365 | 206,000 | 1,825 |
| 1992-09-10 | 360 | 379 | 360 | 372 | 284,000 | 1,860 |
| 1992-09-09 | 355 | 360 | 355 | 360 | 71,000 | 1,800 |
| 1992-09-08 | 360 | 360 | 355 | 360 | 52,000 | 1,800 |
| 1992-09-07 | 365 | 365 | 355 | 360 | 78,000 | 1,800 |
| 1992-09-04 | 360 | 361 | 355 | 360 | 143,000 | 1,800 |
| 1992-09-03 | 344 | 360 | 344 | 355 | 76,000 | 1,775 |
| 1992-09-02 | 355 | 355 | 345 | 345 | 101,000 | 1,725 |
| 1992-09-01 | 370 | 375 | 358 | 358 | 124,000 | 1,790 |
| 1992-08-31 | 370 | 370 | 355 | 370 | 81,000 | 1,850 |
| 1992-08-28 | 350 | 375 | 350 | 370 | 329,000 | 1,850 |
| 1992-08-27 | 323 | 350 | 323 | 344 | 162,000 | 1,720 |
| 1992-08-26 | 329 | 333 | 320 | 320 | 95,000 | 1,600 |
| 1992-08-25 | 338 | 340 | 325 | 330 | 257,000 | 1,650 |
| 1992-08-24 | 324 | 335 | 320 | 330 | 121,000 | 1,650 |
| 1992-08-21 | 300 | 320 | 296 | 319 | 224,000 | 1,595 |
| 1992-08-20 | 281 | 302 | 280 | 285 | 97,000 | 1,425 |
| 1992-08-19 | 275 | 284 | 273 | 284 | 61,000 | 1,420 |
| 1992-08-18 | 291 | 291 | 270 | 270 | 43,000 | 1,350 |
| 1992-08-17 | 295 | 305 | 292 | 292 | 23,000 | 1,460 |
| 1992-08-14 | 275 | 300 | 275 | 300 | 52,000 | 1,500 |
| 1992-08-13 | 270 | 280 | 270 | 278 | 78,000 | 1,390 |
| 1992-08-12 | 294 | 294 | 273 | 275 | 93,000 | 1,375 |
| 1992-08-11 | 313 | 313 | 298 | 299 | 91,000 | 1,495 |
| 1992-08-10 | 311 | 311 | 300 | 303 | 80,000 | 1,515 |
| 1992-08-07 | 318 | 318 | 310 | 310 | 82,000 | 1,550 |
| 1992-08-06 | 311 | 318 | 310 | 318 | 52,000 | 1,590 |
| 1992-08-05 | 315 | 320 | 310 | 310 | 48,000 | 1,550 |
| 1992-08-04 | 322 | 322 | 314 | 315 | 53,000 | 1,575 |
| 1992-08-03 | 329 | 333 | 315 | 317 | 72,000 | 1,585 |
| 1992-07-31 | 325 | 330 | 320 | 329 | 167,000 | 1,645 |
| 1992-07-30 | 320 | 330 | 312 | 325 | 106,000 | 1,625 |
| 1992-07-29 | 340 | 340 | 319 | 320 | 100,000 | 1,600 |
| 1992-07-28 | 345 | 345 | 335 | 340 | 106,000 | 1,700 |
| 1992-07-27 | 345 | 348 | 330 | 330 | 119,000 | 1,650 |
| 1992-07-24 | 348 | 348 | 335 | 335 | 107,000 | 1,675 |
| 1992-07-23 | 322 | 340 | 322 | 335 | 106,000 | 1,675 |
| 1992-07-22 | 335 | 335 | 330 | 332 | 145,000 | 1,660 |
| 1992-07-21 | 325 | 336 | 325 | 335 | 220,000 | 1,675 |
| 1992-07-20 | 339 | 340 | 330 | 330 | 92,000 | 1,650 |
| 1992-07-17 | 355 | 357 | 350 | 351 | 116,000 | 1,755 |
| 1992-07-16 | 385 | 385 | 365 | 365 | 125,000 | 1,825 |
| 1992-07-15 | 363 | 392 | 363 | 380 | 505,000 | 1,900 |
| 1992-07-14 | 363 | 368 | 360 | 368 | 107,000 | 1,840 |
| 1992-07-13 | 372 | 375 | 368 | 368 | 105,000 | 1,840 |
| 1992-07-10 | 377 | 377 | 372 | 377 | 85,000 | 1,885 |
| 1992-07-09 | 380 | 383 | 375 | 377 | 164,000 | 1,885 |
| 1992-07-08 | 369 | 375 | 361 | 375 | 140,000 | 1,875 |
| 1992-07-07 | 383 | 383 | 365 | 375 | 243,000 | 1,875 |
| 1992-07-06 | 374 | 390 | 374 | 384 | 374,000 | 1,920 |
| 1992-07-03 | 362 | 386 | 362 | 374 | 533,000 | 1,870 |
| 1992-07-02 | 319 | 343 | 319 | 342 | 186,000 | 1,710 |
| 1992-07-01 | 305 | 314 | 302 | 314 | 84,000 | 1,570 |
| 1992-06-30 | 309 | 310 | 301 | 301 | 125,000 | 1,505 |
| 1992-06-29 | 310 | 310 | 305 | 305 | 130,000 | 1,525 |
| 1992-06-26 | 310 | 310 | 300 | 300 | 103,000 | 1,500 |
| 1992-06-25 | 317 | 317 | 302 | 310 | 197,000 | 1,550 |
| 1992-06-24 | 319 | 325 | 312 | 312 | 124,000 | 1,560 |
| 1992-06-23 | 322 | 322 | 310 | 314 | 72,000 | 1,570 |
| 1992-06-22 | 331 | 331 | 320 | 320 | 44,000 | 1,600 |
| 1992-06-19 | 322 | 324 | 314 | 323 | 156,000 | 1,615 |
| 1992-06-18 | 331 | 331 | 323 | 325 | 98,000 | 1,625 |
| 1992-06-17 | 352 | 352 | 340 | 341 | 50,000 | 1,705 |
| 1992-06-16 | 355 | 355 | 352 | 354 | 22,000 | 1,770 |
| 1992-06-15 | 364 | 365 | 354 | 354 | 47,000 | 1,770 |
| 1992-06-12 | 385 | 385 | 363 | 363 | 100,000 | 1,815 |
| 1992-06-11 | 382 | 386 | 373 | 381 | 92,000 | 1,905 |
| 1992-06-10 | 378 | 383 | 374 | 382 | 63,000 | 1,910 |
| 1992-06-09 | 370 | 373 | 367 | 373 | 25,000 | 1,865 |
| 1992-06-08 | 375 | 375 | 360 | 365 | 46,000 | 1,825 |
| 1992-06-05 | 376 | 376 | 376 | 376 | 26,000 | 1,880 |
| 1992-06-04 | 396 | 396 | 376 | 378 | 55,000 | 1,890 |
| 1992-06-03 | 389 | 398 | 388 | 395 | 128,000 | 1,975 |
| 1992-06-02 | 386 | 388 | 378 | 386 | 65,000 | 1,930 |
| 1992-06-01 | 390 | 390 | 386 | 386 | 33,000 | 1,930 |
| 1992-05-29 | 390 | 390 | 376 | 389 | 51,000 | 1,945 |
| 1992-05-28 | 387 | 389 | 376 | 376 | 71,000 | 1,880 |
| 1992-05-27 | 378 | 378 | 360 | 367 | 82,000 | 1,835 |
| 1992-05-26 | 380 | 390 | 378 | 378 | 50,000 | 1,890 |
| 1992-05-25 | 390 | 390 | 380 | 381 | 110,000 | 1,905 |
| 1992-05-22 | 380 | 386 | 380 | 380 | 74,000 | 1,900 |
| 1992-05-21 | 385 | 390 | 381 | 390 | 43,000 | 1,950 |
| 1992-05-20 | 385 | 395 | 384 | 395 | 165,000 | 1,975 |
| 1992-05-19 | 384 | 395 | 379 | 381 | 138,000 | 1,905 |
| 1992-05-18 | 393 | 399 | 383 | 386 | 65,000 | 1,930 |
| 1992-05-15 | 402 | 402 | 387 | 387 | 121,000 | 1,935 |
| 1992-05-14 | 402 | 407 | 400 | 406 | 293,000 | 2,030 |
| 1992-05-13 | 400 | 400 | 390 | 400 | 125,000 | 2,000 |
| 1992-05-12 | 408 | 408 | 400 | 400 | 188,000 | 2,000 |
| 1992-05-11 | 405 | 406 | 395 | 398 | 128,000 | 1,990 |
| 1992-05-08 | 395 | 405 | 393 | 405 | 353,000 | 2,025 |
| 1992-05-07 | 383 | 394 | 378 | 393 | 452,000 | 1,965 |
| 1992-05-06 | 358 | 380 | 355 | 378 | 459,000 | 1,890 |
| 1992-05-01 | 353 | 355 | 343 | 343 | 202,000 | 1,715 |
| 1992-04-30 | 341 | 341 | 338 | 338 | 292,000 | 1,690 |
| 1992-04-28 | 350 | 351 | 338 | 338 | 315,000 | 1,690 |
| 1992-04-27 | 337 | 350 | 337 | 346 | 192,000 | 1,730 |
| 1992-04-24 | 340 | 340 | 330 | 336 | 192,000 | 1,680 |
| 1992-04-23 | 315 | 325 | 315 | 320 | 150,000 | 1,600 |
| 1992-04-22 | 321 | 325 | 310 | 313 | 334,000 | 1,565 |
| 1992-04-21 | 315 | 320 | 314 | 320 | 142,000 | 1,600 |
| 1992-04-20 | 335 | 335 | 320 | 320 | 107,000 | 1,600 |
| 1992-04-17 | 344 | 344 | 333 | 334 | 204,000 | 1,670 |
| 1992-04-16 | 326 | 346 | 326 | 342 | 175,000 | 1,710 |
| 1992-04-15 | 302 | 323 | 302 | 315 | 270,000 | 1,575 |
| 1992-04-14 | 300 | 300 | 287 | 300 | 98,000 | 1,500 |
| 1992-04-13 | 310 | 310 | 300 | 300 | 73,000 | 1,500 |
| 1992-04-10 | 281 | 310 | 281 | 310 | 285,000 | 1,550 |
| 1992-04-09 | 280 | 298 | 280 | 281 | 105,000 | 1,405 |
| 1992-04-08 | 301 | 301 | 289 | 290 | 182,000 | 1,450 |
| 1992-04-07 | 325 | 325 | 306 | 306 | 64,000 | 1,530 |
| 1992-04-06 | 315 | 329 | 312 | 329 | 95,000 | 1,645 |
| 1992-04-03 | 330 | 334 | 310 | 317 | 131,000 | 1,585 |
| 1992-04-02 | 346 | 350 | 326 | 330 | 137,000 | 1,650 |
| 1992-04-01 | 375 | 375 | 345 | 345 | 99,000 | 1,725 |
| 1992-03-31 | 373 | 385 | 373 | 385 | 30,000 | 1,925 |
| 1992-03-30 | 387 | 387 | 372 | 374 | 37,000 | 1,870 |
| 1992-03-27 | 391 | 393 | 386 | 386 | 96,000 | 1,930 |
| 1992-03-26 | 395 | 408 | 386 | 386 | 52,000 | 1,930 |
| 1992-03-25 | 372 | 395 | 372 | 394 | 1,163,000 | 1,970 |
| 1992-03-24 | 369 | 382 | 369 | 370 | 193,000 | 1,850 |
| 1992-03-23 | 370 | 371 | 366 | 368 | 60,000 | 1,840 |
| 1992-03-19 | 370 | 375 | 355 | 355 | 371,000 | 1,775 |
| 1992-03-18 | 365 | 375 | 365 | 370 | 332,000 | 1,850 |
| 1992-03-17 | 386 | 386 | 365 | 370 | 1,065,000 | 1,850 |
| 1992-03-16 | 386 | 390 | 386 | 386 | 74,000 | 1,930 |
| 1992-03-13 | 390 | 392 | 381 | 381 | 146,000 | 1,905 |
| 1992-03-12 | 370 | 380 | 370 | 380 | 95,000 | 1,900 |
| 1992-03-11 | 380 | 380 | 368 | 380 | 111,000 | 1,900 |
| 1992-03-10 | 381 | 381 | 374 | 375 | 107,000 | 1,875 |
| 1992-03-09 | 395 | 395 | 375 | 376 | 177,000 | 1,880 |
| 1992-03-06 | 395 | 400 | 390 | 390 | 117,000 | 1,950 |
| 1992-03-05 | 410 | 410 | 396 | 400 | 37,000 | 2,000 |
| 1992-03-04 | 392 | 412 | 392 | 400 | 41,000 | 2,000 |
| 1992-03-03 | 419 | 419 | 392 | 392 | 50,000 | 1,960 |
| 1992-03-02 | 413 | 420 | 413 | 420 | 23,000 | 2,100 |
| 1992-02-28 | 410 | 425 | 410 | 412 | 65,000 | 2,060 |
| 1992-02-27 | 409 | 412 | 403 | 403 | 74,000 | 2,015 |
| 1992-02-26 | 410 | 410 | 401 | 409 | 94,000 | 2,045 |
| 1992-02-25 | 412 | 412 | 409 | 410 | 55,000 | 2,050 |
| 1992-02-24 | 401 | 401 | 401 | 401 | 9,000 | 2,005 |
| 1992-02-21 | 397 | 400 | 395 | 397 | 100,000 | 1,985 |
| 1992-02-20 | 394 | 398 | 393 | 397 | 32,000 | 1,985 |
| 1992-02-19 | 391 | 396 | 391 | 393 | 39,000 | 1,965 |
| 1992-02-18 | 400 | 400 | 391 | 391 | 65,000 | 1,955 |
| 1992-02-17 | 399 | 400 | 395 | 399 | 63,000 | 1,995 |
| 1992-02-14 | 412 | 412 | 400 | 400 | 24,000 | 2,000 |
| 1992-02-13 | 420 | 420 | 410 | 420 | 37,000 | 2,100 |
| 1992-02-12 | 434 | 435 | 420 | 420 | 26,000 | 2,100 |
| 1992-02-10 | 440 | 440 | 435 | 439 | 23,000 | 2,195 |
| 1992-02-07 | 445 | 445 | 440 | 440 | 44,000 | 2,200 |
| 1992-02-06 | 439 | 440 | 439 | 440 | 46,000 | 2,200 |
| 1992-02-05 | 446 | 446 | 438 | 440 | 23,000 | 2,200 |
| 1992-02-04 | 444 | 444 | 427 | 427 | 17,000 | 2,135 |
| 1992-02-03 | 439 | 445 | 439 | 439 | 50,000 | 2,195 |
| 1992-01-31 | 421 | 444 | 421 | 439 | 91,000 | 2,195 |
| 1992-01-30 | 412 | 420 | 412 | 420 | 51,000 | 2,100 |
| 1992-01-29 | 411 | 420 | 411 | 411 | 48,000 | 2,055 |
| 1992-01-28 | 401 | 410 | 400 | 410 | 67,000 | 2,050 |
| 1992-01-27 | 400 | 401 | 390 | 390 | 38,000 | 1,950 |
| 1992-01-24 | 421 | 421 | 400 | 400 | 72,000 | 2,000 |
| 1992-01-23 | 405 | 419 | 405 | 411 | 70,000 | 2,055 |
| 1992-01-22 | 396 | 410 | 395 | 405 | 278,000 | 2,025 |
| 1992-01-21 | 408 | 413 | 395 | 395 | 60,000 | 1,975 |
| 1992-01-20 | 413 | 413 | 380 | 395 | 52,000 | 1,975 |
| 1992-01-17 | 410 | 410 | 405 | 408 | 58,000 | 2,040 |
| 1992-01-16 | 420 | 424 | 410 | 410 | 34,000 | 2,050 |
| 1992-01-14 | 410 | 420 | 405 | 414 | 68,000 | 2,070 |
| 1992-01-13 | 417 | 417 | 402 | 410 | 71,000 | 2,050 |
| 1992-01-10 | 435 | 435 | 426 | 427 | 50,000 | 2,135 |
| 1992-01-09 | 450 | 451 | 441 | 445 | 35,000 | 2,225 |
| 1992-01-08 | 452 | 452 | 441 | 450 | 79,000 | 2,250 |
| 1992-01-07 | 461 | 461 | 455 | 455 | 71,000 | 2,275 |
| 1992-01-06 | 460 | 460 | 452 | 456 | 80,000 | 2,280 |
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