7242 カヤバ(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	440	443	440	443	49,000	2,215
1993-12-29	436	440	436	437	107,000	2,185
1993-12-28	438	438	432	436	102,000	2,180
1993-12-27	435	435	417	417	45,000	2,085
1993-12-24	443	443	436	436	419,000	2,180
1993-12-22	435	440	435	438	578,000	2,190
1993-12-21	440	445	436	445	133,000	2,225
1993-12-20	470	471	443	445	113,000	2,225
1993-12-17	470	475	470	475	203,000	2,375
1993-12-16	460	475	460	471	337,000	2,355
1993-12-15	443	445	438	445	86,000	2,225
1993-12-14	442	450	441	441	104,000	2,205
1993-12-13	435	448	434	438	127,000	2,190
1993-12-10	414	440	411	438	389,000	2,190
1993-12-09	401	420	401	419	50,000	2,095
1993-12-08	394	399	394	394	145,000	1,970
1993-12-07	386	394	386	389	379,000	1,945
1993-12-06	410	410	386	386	65,000	1,930
1993-12-03	425	425	410	410	218,000	2,050
1993-12-02	394	426	394	410	202,000	2,050
1993-12-01	371	395	365	395	105,000	1,975
1993-11-30	360	374	357	361	134,000	1,805
1993-11-29	385	385	354	365	145,000	1,825
1993-11-26	400	400	381	385	152,000	1,925
1993-11-25	396	406	391	401	200,000	2,005
1993-11-24	400	404	391	391	84,000	1,955
1993-11-22	429	429	400	400	90,000	2,000
1993-11-19	420	430	416	430	87,000	2,150
1993-11-18	426	426	421	425	44,000	2,125
1993-11-17	431	436	421	421	46,000	2,105
1993-11-16	420	430	420	430	70,000	2,150
1993-11-15	432	440	430	430	151,000	2,150
1993-11-12	409	425	409	423	254,000	2,115
1993-11-11	430	435	409	409	78,000	2,045
1993-11-10	431	435	430	430	77,000	2,150
1993-11-09	464	465	445	445	138,000	2,225
1993-11-08	464	470	455	460	183,000	2,300
1993-11-05	462	462	458	460	159,000	2,300
1993-11-04	468	472	462	462	137,000	2,310
1993-11-02	471	474	471	473	120,000	2,365
1993-11-01	485	485	471	474	66,000	2,370
1993-10-29	493	495	485	486	111,000	2,430
1993-10-28	521	521	491	495	76,000	2,475
1993-10-27	516	525	505	511	71,000	2,555
1993-10-26	515	523	515	516	118,000	2,580
1993-10-25	530	530	515	515	153,000	2,575
1993-10-22	517	527	510	512	86,000	2,560
1993-10-21	525	528	515	527	134,000	2,635
1993-10-20	530	530	521	528	156,000	2,640
1993-10-19	530	530	526	530	183,000	2,650
1993-10-18	531	531	526	530	122,000	2,650
1993-10-15	531	538	531	531	150,000	2,655
1993-10-14	533	538	530	530	110,000	2,650
1993-10-13	536	538	526	530	65,000	2,650
1993-10-12	531	531	526	526	55,000	2,630
1993-10-08	536	536	526	531	54,000	2,655
1993-10-07	535	535	521	526	73,000	2,630
1993-10-06	525	529	513	529	75,000	2,645
1993-10-05	510	512	500	512	74,000	2,560
1993-10-04	512	512	507	510	80,000	2,550
1993-10-01	512	513	512	512	79,000	2,560
1993-09-30	511	525	511	513	68,000	2,565
1993-09-29	508	513	508	513	63,000	2,565
1993-09-28	518	520	515	518	40,000	2,590
1993-09-27	515	518	515	518	32,000	2,590
1993-09-24	534	534	517	532	401,000	2,660
1993-09-22	530	530	514	514	77,000	2,570
1993-09-21	541	541	531	539	195,000	2,695
1993-09-20	548	548	530	531	48,000	2,655
1993-09-17	534	549	534	549	86,000	2,745
1993-09-16	543	550	538	543	133,000	2,715
1993-09-14	555	556	550	553	131,000	2,765
1993-09-13	540	558	540	556	253,000	2,780
1993-09-10	539	545	537	538	226,000	2,690
1993-09-09	555	555	544	545	72,000	2,725
1993-09-08	550	562	548	551	461,000	2,755
1993-09-07	550	558	545	550	272,000	2,750
1993-09-06	541	550	541	545	39,000	2,725
1993-09-03	549	557	546	550	42,000	2,750
1993-09-02	549	559	549	559	59,000	2,795
1993-09-01	560	560	554	558	95,000	2,790
1993-08-31	565	565	550	560	149,000	2,800
1993-08-30	560	560	555	559	169,000	2,795
1993-08-27	550	555	549	549	136,000	2,745
1993-08-26	548	550	538	544	76,000	2,720
1993-08-25	546	549	536	549	104,000	2,745
1993-08-24	537	549	536	536	38,000	2,680
1993-08-23	543	543	533	535	25,000	2,675
1993-08-20	544	544	534	543	92,000	2,715
1993-08-19	539	540	532	534	67,000	2,670
1993-08-18	541	555	535	538	137,000	2,690
1993-08-17	554	560	540	543	37,000	2,715
1993-08-16	557	559	550	554	58,000	2,770
1993-08-13	553	555	540	555	95,000	2,775
1993-08-12	546	554	546	550	85,000	2,750
1993-08-11	530	554	530	540	82,000	2,700
1993-08-10	541	545	527	530	102,000	2,650
1993-08-09	540	541	536	541	223,000	2,705
1993-08-06	543	545	540	543	245,000	2,715
1993-08-05	557	557	540	541	157,000	2,705
1993-08-04	540	558	540	557	148,000	2,785
1993-08-03	537	545	537	545	53,000	2,725
1993-08-02	560	560	532	541	39,000	2,705
1993-07-30	566	570	550	556	141,000	2,780
1993-07-29	525	560	525	556	203,000	2,780
1993-07-28	541	541	530	531	109,000	2,655
1993-07-27	535	540	525	530	98,000	2,650
1993-07-26	529	535	529	535	67,000	2,675
1993-07-23	548	548	530	531	164,000	2,655
1993-07-22	540	547	540	545	88,000	2,725
1993-07-21	541	549	541	545	84,000	2,725
1993-07-20	555	555	541	551	77,000	2,755
1993-07-19	553	555	545	551	117,000	2,755
1993-07-16	555	555	544	554	130,000	2,770
1993-07-15	545	550	545	545	96,000	2,725
1993-07-14	550	555	536	542	122,000	2,710
1993-07-13	536	540	530	540	132,000	2,700
1993-07-12	534	544	525	530	49,000	2,650
1993-07-09	530	544	527	544	67,000	2,720
1993-07-08	535	535	530	532	57,000	2,660
1993-07-07	538	538	533	535	57,000	2,675
1993-07-06	548	550	538	538	55,000	2,690
1993-07-05	537	542	537	538	59,000	2,690
1993-07-02	550	550	536	537	150,000	2,685
1993-07-01	536	542	532	535	65,000	2,675
1993-06-30	535	540	530	535	77,000	2,675
1993-06-29	540	542	536	536	103,000	2,680
1993-06-28	560	560	542	542	230,000	2,710
1993-06-25	542	544	530	540	187,000	2,700
1993-06-24	539	540	530	540	75,000	2,700
1993-06-23	520	540	513	539	239,000	2,695
1993-06-22	501	513	501	510	341,000	2,550
1993-06-21	528	528	500	500	219,000	2,500
1993-06-18	533	546	525	526	175,000	2,630
1993-06-17	540	540	523	531	167,000	2,655
1993-06-16	540	543	515	533	256,000	2,665
1993-06-15	570	570	540	546	222,000	2,730
1993-06-14	580	580	570	574	232,000	2,870
1993-06-11	586	588	576	580	311,000	2,900
1993-06-10	590	590	577	585	130,000	2,925
1993-06-08	599	599	576	590	228,000	2,950
1993-06-07	595	603	591	591	1,006,000	2,955
1993-06-04	575	595	575	595	899,000	2,975
1993-06-03	565	577	560	570	404,000	2,850
1993-06-02	572	577	563	570	270,000	2,850
1993-06-01	570	573	565	572	166,000	2,860
1993-05-31	576	580	565	575	177,000	2,875
1993-05-28	574	575	561	570	488,000	2,850
1993-05-27	578	580	570	575	272,000	2,875
1993-05-26	570	579	570	579	238,000	2,895
1993-05-25	580	580	570	580	252,000	2,900
1993-05-24	565	580	560	580	267,000	2,900
1993-05-21	545	560	541	560	235,000	2,800
1993-05-20	540	549	536	545	276,000	2,725
1993-05-19	568	568	554	555	189,000	2,775
1993-05-18	580	580	565	568	227,000	2,840
1993-05-17	583	590	576	576	669,000	2,880
1993-05-14	578	585	565	583	1,042,000	2,915
1993-05-13	566	581	566	578	1,985,000	2,890
1993-05-12	547	564	547	556	649,000	2,780
1993-05-11	550	550	541	541	266,000	2,705
1993-05-10	538	540	536	540	103,000	2,700
1993-05-07	541	545	536	540	149,000	2,700
1993-05-06	555	555	541	541	249,000	2,705
1993-04-30	540	550	530	549	451,000	2,745
1993-04-28	530	540	520	520	274,000	2,600
1993-04-27	500	519	500	510	216,000	2,550
1993-04-26	506	506	500	502	126,000	2,510
1993-04-23	530	530	516	516	319,000	2,580
1993-04-22	528	539	515	520	326,000	2,600
1993-04-21	525	526	508	520	195,000	2,600
1993-04-20	527	555	527	528	326,000	2,640
1993-04-19	531	535	520	530	289,000	2,650
1993-04-16	542	560	530	535	1,318,000	2,675
1993-04-15	506	540	505	540	687,000	2,700
1993-04-14	509	514	500	505	287,000	2,525
1993-04-13	493	510	491	509	622,000	2,545
1993-04-12	500	500	483	493	242,000	2,465
1993-04-09	480	510	480	494	669,000	2,470
1993-04-08	482	486	476	480	331,000	2,400
1993-04-07	475	493	467	482	492,000	2,410
1993-04-06	484	487	475	480	187,000	2,400
1993-04-05	485	493	475	493	341,000	2,465
1993-04-02	485	501	473	486	1,085,000	2,430
1993-04-01	458	468	445	465	419,000	2,325
1993-03-31	461	470	461	463	304,000	2,315
1993-03-30	477	477	461	470	601,000	2,350
1993-03-29	460	478	460	472	1,003,000	2,360
1993-03-26	443	467	440	457	1,493,000	2,285
1993-03-25	433	443	430	431	453,000	2,155
1993-03-24	425	430	420	429	146,000	2,145
1993-03-23	432	432	419	425	234,000	2,125
1993-03-22	432	439	429	437	378,000	2,185
1993-03-19	440	445	434	435	538,000	2,175
1993-03-18	434	438	430	430	863,000	2,150
1993-03-17	412	432	410	429	1,685,000	2,145
1993-03-16	400	415	400	412	487,000	2,060
1993-03-15	400	400	395	398	113,000	1,990
1993-03-12	367	399	367	399	298,000	1,995
1993-03-11	380	380	370	372	225,000	1,860
1993-03-10	375	384	375	380	81,000	1,900
1993-03-09	381	390	380	380	127,000	1,900
1993-03-08	364	380	362	380	99,000	1,900
1993-03-05	365	365	362	364	81,000	1,820
1993-03-04	371	373	368	370	87,000	1,850
1993-03-03	377	377	370	373	40,000	1,865
1993-03-02	373	380	370	377	41,000	1,885
1993-03-01	385	385	372	372	84,000	1,860
1993-02-26	375	375	370	371	73,000	1,855
1993-02-25	385	385	375	380	82,000	1,900
1993-02-24	372	375	370	375	98,000	1,875
1993-02-23	371	383	371	383	96,000	1,915
1993-02-22	375	377	375	377	55,000	1,885
1993-02-19	385	385	381	384	60,000	1,920
1993-02-18	388	398	388	395	69,000	1,975
1993-02-17	390	390	387	388	103,000	1,940
1993-02-16	390	400	385	400	154,000	2,000
1993-02-15	375	385	375	380	107,000	1,900
1993-02-12	381	381	375	380	53,000	1,900
1993-02-10	393	393	381	384	68,000	1,920
1993-02-09	395	400	391	394	162,000	1,970
1993-02-08	399	400	396	396	82,000	1,980
1993-02-05	387	397	387	397	125,000	1,985
1993-02-04	398	401	385	390	195,000	1,950
1993-02-03	385	402	382	393	292,000	1,965
1993-02-02	373	383	373	375	180,000	1,875
1993-02-01	375	380	370	372	114,000	1,860
1993-01-29	375	379	370	379	114,000	1,895
1993-01-28	372	380	368	375	102,000	1,875
1993-01-27	367	374	361	367	116,000	1,835
1993-01-26	358	377	358	377	67,000	1,885
1993-01-25	366	366	357	358	97,000	1,790
1993-01-22	373	373	366	366	147,000	1,830
1993-01-21	377	379	371	376	121,000	1,880
1993-01-20	376	387	375	387	118,000	1,935
1993-01-19	385	385	366	371	157,000	1,855
1993-01-18	366	388	366	386	105,000	1,930
1993-01-14	360	370	357	370	202,000	1,850
1993-01-13	375	375	365	365	58,000	1,825
1993-01-12	370	375	366	375	102,000	1,875
1993-01-11	365	370	365	370	75,000	1,850
1993-01-08	377	381	370	370	118,000	1,850
1993-01-07	377	384	377	382	64,000	1,910
1993-01-06	380	385	375	376	116,000	1,880
1993-01-05	385	385	382	385	38,000	1,925
1993-01-04	388	390	385	385	25,000	1,925

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

2025年04月
日	月	火	水	木	金	土
« 03月31日
		1	2	3	4	5
6	7	8	9	10	11	12
13	14	15	16	17	18	19
20	21	22	23	24	25	26
27	28	29	30