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 | 4,430 |
| 1993-12-29 | 436 | 440 | 436 | 437 | 107,000 | 4,370 |
| 1993-12-28 | 438 | 438 | 432 | 436 | 102,000 | 4,360 |
| 1993-12-27 | 435 | 435 | 417 | 417 | 45,000 | 4,170 |
| 1993-12-24 | 443 | 443 | 436 | 436 | 419,000 | 4,360 |
| 1993-12-22 | 435 | 440 | 435 | 438 | 578,000 | 4,380 |
| 1993-12-21 | 440 | 445 | 436 | 445 | 133,000 | 4,450 |
| 1993-12-20 | 470 | 471 | 443 | 445 | 113,000 | 4,450 |
| 1993-12-17 | 470 | 475 | 470 | 475 | 203,000 | 4,750 |
| 1993-12-16 | 460 | 475 | 460 | 471 | 337,000 | 4,710 |
| 1993-12-15 | 443 | 445 | 438 | 445 | 86,000 | 4,450 |
| 1993-12-14 | 442 | 450 | 441 | 441 | 104,000 | 4,410 |
| 1993-12-13 | 435 | 448 | 434 | 438 | 127,000 | 4,380 |
| 1993-12-10 | 414 | 440 | 411 | 438 | 389,000 | 4,380 |
| 1993-12-09 | 401 | 420 | 401 | 419 | 50,000 | 4,190 |
| 1993-12-08 | 394 | 399 | 394 | 394 | 145,000 | 3,940 |
| 1993-12-07 | 386 | 394 | 386 | 389 | 379,000 | 3,890 |
| 1993-12-06 | 410 | 410 | 386 | 386 | 65,000 | 3,860 |
| 1993-12-03 | 425 | 425 | 410 | 410 | 218,000 | 4,100 |
| 1993-12-02 | 394 | 426 | 394 | 410 | 202,000 | 4,100 |
| 1993-12-01 | 371 | 395 | 365 | 395 | 105,000 | 3,950 |
| 1993-11-30 | 360 | 374 | 357 | 361 | 134,000 | 3,610 |
| 1993-11-29 | 385 | 385 | 354 | 365 | 145,000 | 3,650 |
| 1993-11-26 | 400 | 400 | 381 | 385 | 152,000 | 3,850 |
| 1993-11-25 | 396 | 406 | 391 | 401 | 200,000 | 4,010 |
| 1993-11-24 | 400 | 404 | 391 | 391 | 84,000 | 3,910 |
| 1993-11-22 | 429 | 429 | 400 | 400 | 90,000 | 4,000 |
| 1993-11-19 | 420 | 430 | 416 | 430 | 87,000 | 4,300 |
| 1993-11-18 | 426 | 426 | 421 | 425 | 44,000 | 4,250 |
| 1993-11-17 | 431 | 436 | 421 | 421 | 46,000 | 4,210 |
| 1993-11-16 | 420 | 430 | 420 | 430 | 70,000 | 4,300 |
| 1993-11-15 | 432 | 440 | 430 | 430 | 151,000 | 4,300 |
| 1993-11-12 | 409 | 425 | 409 | 423 | 254,000 | 4,230 |
| 1993-11-11 | 430 | 435 | 409 | 409 | 78,000 | 4,090 |
| 1993-11-10 | 431 | 435 | 430 | 430 | 77,000 | 4,300 |
| 1993-11-09 | 464 | 465 | 445 | 445 | 138,000 | 4,450 |
| 1993-11-08 | 464 | 470 | 455 | 460 | 183,000 | 4,600 |
| 1993-11-05 | 462 | 462 | 458 | 460 | 159,000 | 4,600 |
| 1993-11-04 | 468 | 472 | 462 | 462 | 137,000 | 4,620 |
| 1993-11-02 | 471 | 474 | 471 | 473 | 120,000 | 4,730 |
| 1993-11-01 | 485 | 485 | 471 | 474 | 66,000 | 4,740 |
| 1993-10-29 | 493 | 495 | 485 | 486 | 111,000 | 4,860 |
| 1993-10-28 | 521 | 521 | 491 | 495 | 76,000 | 4,950 |
| 1993-10-27 | 516 | 525 | 505 | 511 | 71,000 | 5,110 |
| 1993-10-26 | 515 | 523 | 515 | 516 | 118,000 | 5,160 |
| 1993-10-25 | 530 | 530 | 515 | 515 | 153,000 | 5,150 |
| 1993-10-22 | 517 | 527 | 510 | 512 | 86,000 | 5,120 |
| 1993-10-21 | 525 | 528 | 515 | 527 | 134,000 | 5,270 |
| 1993-10-20 | 530 | 530 | 521 | 528 | 156,000 | 5,280 |
| 1993-10-19 | 530 | 530 | 526 | 530 | 183,000 | 5,300 |
| 1993-10-18 | 531 | 531 | 526 | 530 | 122,000 | 5,300 |
| 1993-10-15 | 531 | 538 | 531 | 531 | 150,000 | 5,310 |
| 1993-10-14 | 533 | 538 | 530 | 530 | 110,000 | 5,300 |
| 1993-10-13 | 536 | 538 | 526 | 530 | 65,000 | 5,300 |
| 1993-10-12 | 531 | 531 | 526 | 526 | 55,000 | 5,260 |
| 1993-10-08 | 536 | 536 | 526 | 531 | 54,000 | 5,310 |
| 1993-10-07 | 535 | 535 | 521 | 526 | 73,000 | 5,260 |
| 1993-10-06 | 525 | 529 | 513 | 529 | 75,000 | 5,290 |
| 1993-10-05 | 510 | 512 | 500 | 512 | 74,000 | 5,120 |
| 1993-10-04 | 512 | 512 | 507 | 510 | 80,000 | 5,100 |
| 1993-10-01 | 512 | 513 | 512 | 512 | 79,000 | 5,120 |
| 1993-09-30 | 511 | 525 | 511 | 513 | 68,000 | 5,130 |
| 1993-09-29 | 508 | 513 | 508 | 513 | 63,000 | 5,130 |
| 1993-09-28 | 518 | 520 | 515 | 518 | 40,000 | 5,180 |
| 1993-09-27 | 515 | 518 | 515 | 518 | 32,000 | 5,180 |
| 1993-09-24 | 534 | 534 | 517 | 532 | 401,000 | 5,320 |
| 1993-09-22 | 530 | 530 | 514 | 514 | 77,000 | 5,140 |
| 1993-09-21 | 541 | 541 | 531 | 539 | 195,000 | 5,390 |
| 1993-09-20 | 548 | 548 | 530 | 531 | 48,000 | 5,310 |
| 1993-09-17 | 534 | 549 | 534 | 549 | 86,000 | 5,490 |
| 1993-09-16 | 543 | 550 | 538 | 543 | 133,000 | 5,430 |
| 1993-09-14 | 555 | 556 | 550 | 553 | 131,000 | 5,530 |
| 1993-09-13 | 540 | 558 | 540 | 556 | 253,000 | 5,560 |
| 1993-09-10 | 539 | 545 | 537 | 538 | 226,000 | 5,380 |
| 1993-09-09 | 555 | 555 | 544 | 545 | 72,000 | 5,450 |
| 1993-09-08 | 550 | 562 | 548 | 551 | 461,000 | 5,510 |
| 1993-09-07 | 550 | 558 | 545 | 550 | 272,000 | 5,500 |
| 1993-09-06 | 541 | 550 | 541 | 545 | 39,000 | 5,450 |
| 1993-09-03 | 549 | 557 | 546 | 550 | 42,000 | 5,500 |
| 1993-09-02 | 549 | 559 | 549 | 559 | 59,000 | 5,590 |
| 1993-09-01 | 560 | 560 | 554 | 558 | 95,000 | 5,580 |
| 1993-08-31 | 565 | 565 | 550 | 560 | 149,000 | 5,600 |
| 1993-08-30 | 560 | 560 | 555 | 559 | 169,000 | 5,590 |
| 1993-08-27 | 550 | 555 | 549 | 549 | 136,000 | 5,490 |
| 1993-08-26 | 548 | 550 | 538 | 544 | 76,000 | 5,440 |
| 1993-08-25 | 546 | 549 | 536 | 549 | 104,000 | 5,490 |
| 1993-08-24 | 537 | 549 | 536 | 536 | 38,000 | 5,360 |
| 1993-08-23 | 543 | 543 | 533 | 535 | 25,000 | 5,350 |
| 1993-08-20 | 544 | 544 | 534 | 543 | 92,000 | 5,430 |
| 1993-08-19 | 539 | 540 | 532 | 534 | 67,000 | 5,340 |
| 1993-08-18 | 541 | 555 | 535 | 538 | 137,000 | 5,380 |
| 1993-08-17 | 554 | 560 | 540 | 543 | 37,000 | 5,430 |
| 1993-08-16 | 557 | 559 | 550 | 554 | 58,000 | 5,540 |
| 1993-08-13 | 553 | 555 | 540 | 555 | 95,000 | 5,550 |
| 1993-08-12 | 546 | 554 | 546 | 550 | 85,000 | 5,500 |
| 1993-08-11 | 530 | 554 | 530 | 540 | 82,000 | 5,400 |
| 1993-08-10 | 541 | 545 | 527 | 530 | 102,000 | 5,300 |
| 1993-08-09 | 540 | 541 | 536 | 541 | 223,000 | 5,410 |
| 1993-08-06 | 543 | 545 | 540 | 543 | 245,000 | 5,430 |
| 1993-08-05 | 557 | 557 | 540 | 541 | 157,000 | 5,410 |
| 1993-08-04 | 540 | 558 | 540 | 557 | 148,000 | 5,570 |
| 1993-08-03 | 537 | 545 | 537 | 545 | 53,000 | 5,450 |
| 1993-08-02 | 560 | 560 | 532 | 541 | 39,000 | 5,410 |
| 1993-07-30 | 566 | 570 | 550 | 556 | 141,000 | 5,560 |
| 1993-07-29 | 525 | 560 | 525 | 556 | 203,000 | 5,560 |
| 1993-07-28 | 541 | 541 | 530 | 531 | 109,000 | 5,310 |
| 1993-07-27 | 535 | 540 | 525 | 530 | 98,000 | 5,300 |
| 1993-07-26 | 529 | 535 | 529 | 535 | 67,000 | 5,350 |
| 1993-07-23 | 548 | 548 | 530 | 531 | 164,000 | 5,310 |
| 1993-07-22 | 540 | 547 | 540 | 545 | 88,000 | 5,450 |
| 1993-07-21 | 541 | 549 | 541 | 545 | 84,000 | 5,450 |
| 1993-07-20 | 555 | 555 | 541 | 551 | 77,000 | 5,510 |
| 1993-07-19 | 553 | 555 | 545 | 551 | 117,000 | 5,510 |
| 1993-07-16 | 555 | 555 | 544 | 554 | 130,000 | 5,540 |
| 1993-07-15 | 545 | 550 | 545 | 545 | 96,000 | 5,450 |
| 1993-07-14 | 550 | 555 | 536 | 542 | 122,000 | 5,420 |
| 1993-07-13 | 536 | 540 | 530 | 540 | 132,000 | 5,400 |
| 1993-07-12 | 534 | 544 | 525 | 530 | 49,000 | 5,300 |
| 1993-07-09 | 530 | 544 | 527 | 544 | 67,000 | 5,440 |
| 1993-07-08 | 535 | 535 | 530 | 532 | 57,000 | 5,320 |
| 1993-07-07 | 538 | 538 | 533 | 535 | 57,000 | 5,350 |
| 1993-07-06 | 548 | 550 | 538 | 538 | 55,000 | 5,380 |
| 1993-07-05 | 537 | 542 | 537 | 538 | 59,000 | 5,380 |
| 1993-07-02 | 550 | 550 | 536 | 537 | 150,000 | 5,370 |
| 1993-07-01 | 536 | 542 | 532 | 535 | 65,000 | 5,350 |
| 1993-06-30 | 535 | 540 | 530 | 535 | 77,000 | 5,350 |
| 1993-06-29 | 540 | 542 | 536 | 536 | 103,000 | 5,360 |
| 1993-06-28 | 560 | 560 | 542 | 542 | 230,000 | 5,420 |
| 1993-06-25 | 542 | 544 | 530 | 540 | 187,000 | 5,400 |
| 1993-06-24 | 539 | 540 | 530 | 540 | 75,000 | 5,400 |
| 1993-06-23 | 520 | 540 | 513 | 539 | 239,000 | 5,390 |
| 1993-06-22 | 501 | 513 | 501 | 510 | 341,000 | 5,100 |
| 1993-06-21 | 528 | 528 | 500 | 500 | 219,000 | 5,000 |
| 1993-06-18 | 533 | 546 | 525 | 526 | 175,000 | 5,260 |
| 1993-06-17 | 540 | 540 | 523 | 531 | 167,000 | 5,310 |
| 1993-06-16 | 540 | 543 | 515 | 533 | 256,000 | 5,330 |
| 1993-06-15 | 570 | 570 | 540 | 546 | 222,000 | 5,460 |
| 1993-06-14 | 580 | 580 | 570 | 574 | 232,000 | 5,740 |
| 1993-06-11 | 586 | 588 | 576 | 580 | 311,000 | 5,800 |
| 1993-06-10 | 590 | 590 | 577 | 585 | 130,000 | 5,850 |
| 1993-06-08 | 599 | 599 | 576 | 590 | 228,000 | 5,900 |
| 1993-06-07 | 595 | 603 | 591 | 591 | 1,006,000 | 5,910 |
| 1993-06-04 | 575 | 595 | 575 | 595 | 899,000 | 5,950 |
| 1993-06-03 | 565 | 577 | 560 | 570 | 404,000 | 5,700 |
| 1993-06-02 | 572 | 577 | 563 | 570 | 270,000 | 5,700 |
| 1993-06-01 | 570 | 573 | 565 | 572 | 166,000 | 5,720 |
| 1993-05-31 | 576 | 580 | 565 | 575 | 177,000 | 5,750 |
| 1993-05-28 | 574 | 575 | 561 | 570 | 488,000 | 5,700 |
| 1993-05-27 | 578 | 580 | 570 | 575 | 272,000 | 5,750 |
| 1993-05-26 | 570 | 579 | 570 | 579 | 238,000 | 5,790 |
| 1993-05-25 | 580 | 580 | 570 | 580 | 252,000 | 5,800 |
| 1993-05-24 | 565 | 580 | 560 | 580 | 267,000 | 5,800 |
| 1993-05-21 | 545 | 560 | 541 | 560 | 235,000 | 5,600 |
| 1993-05-20 | 540 | 549 | 536 | 545 | 276,000 | 5,450 |
| 1993-05-19 | 568 | 568 | 554 | 555 | 189,000 | 5,550 |
| 1993-05-18 | 580 | 580 | 565 | 568 | 227,000 | 5,680 |
| 1993-05-17 | 583 | 590 | 576 | 576 | 669,000 | 5,760 |
| 1993-05-14 | 578 | 585 | 565 | 583 | 1,042,000 | 5,830 |
| 1993-05-13 | 566 | 581 | 566 | 578 | 1,985,000 | 5,780 |
| 1993-05-12 | 547 | 564 | 547 | 556 | 649,000 | 5,560 |
| 1993-05-11 | 550 | 550 | 541 | 541 | 266,000 | 5,410 |
| 1993-05-10 | 538 | 540 | 536 | 540 | 103,000 | 5,400 |
| 1993-05-07 | 541 | 545 | 536 | 540 | 149,000 | 5,400 |
| 1993-05-06 | 555 | 555 | 541 | 541 | 249,000 | 5,410 |
| 1993-04-30 | 540 | 550 | 530 | 549 | 451,000 | 5,490 |
| 1993-04-28 | 530 | 540 | 520 | 520 | 274,000 | 5,200 |
| 1993-04-27 | 500 | 519 | 500 | 510 | 216,000 | 5,100 |
| 1993-04-26 | 506 | 506 | 500 | 502 | 126,000 | 5,020 |
| 1993-04-23 | 530 | 530 | 516 | 516 | 319,000 | 5,160 |
| 1993-04-22 | 528 | 539 | 515 | 520 | 326,000 | 5,200 |
| 1993-04-21 | 525 | 526 | 508 | 520 | 195,000 | 5,200 |
| 1993-04-20 | 527 | 555 | 527 | 528 | 326,000 | 5,280 |
| 1993-04-19 | 531 | 535 | 520 | 530 | 289,000 | 5,300 |
| 1993-04-16 | 542 | 560 | 530 | 535 | 1,318,000 | 5,350 |
| 1993-04-15 | 506 | 540 | 505 | 540 | 687,000 | 5,400 |
| 1993-04-14 | 509 | 514 | 500 | 505 | 287,000 | 5,050 |
| 1993-04-13 | 493 | 510 | 491 | 509 | 622,000 | 5,090 |
| 1993-04-12 | 500 | 500 | 483 | 493 | 242,000 | 4,930 |
| 1993-04-09 | 480 | 510 | 480 | 494 | 669,000 | 4,940 |
| 1993-04-08 | 482 | 486 | 476 | 480 | 331,000 | 4,800 |
| 1993-04-07 | 475 | 493 | 467 | 482 | 492,000 | 4,820 |
| 1993-04-06 | 484 | 487 | 475 | 480 | 187,000 | 4,800 |
| 1993-04-05 | 485 | 493 | 475 | 493 | 341,000 | 4,930 |
| 1993-04-02 | 485 | 501 | 473 | 486 | 1,085,000 | 4,860 |
| 1993-04-01 | 458 | 468 | 445 | 465 | 419,000 | 4,650 |
| 1993-03-31 | 461 | 470 | 461 | 463 | 304,000 | 4,630 |
| 1993-03-30 | 477 | 477 | 461 | 470 | 601,000 | 4,700 |
| 1993-03-29 | 460 | 478 | 460 | 472 | 1,003,000 | 4,720 |
| 1993-03-26 | 443 | 467 | 440 | 457 | 1,493,000 | 4,570 |
| 1993-03-25 | 433 | 443 | 430 | 431 | 453,000 | 4,310 |
| 1993-03-24 | 425 | 430 | 420 | 429 | 146,000 | 4,290 |
| 1993-03-23 | 432 | 432 | 419 | 425 | 234,000 | 4,250 |
| 1993-03-22 | 432 | 439 | 429 | 437 | 378,000 | 4,370 |
| 1993-03-19 | 440 | 445 | 434 | 435 | 538,000 | 4,350 |
| 1993-03-18 | 434 | 438 | 430 | 430 | 863,000 | 4,300 |
| 1993-03-17 | 412 | 432 | 410 | 429 | 1,685,000 | 4,290 |
| 1993-03-16 | 400 | 415 | 400 | 412 | 487,000 | 4,120 |
| 1993-03-15 | 400 | 400 | 395 | 398 | 113,000 | 3,980 |
| 1993-03-12 | 367 | 399 | 367 | 399 | 298,000 | 3,990 |
| 1993-03-11 | 380 | 380 | 370 | 372 | 225,000 | 3,720 |
| 1993-03-10 | 375 | 384 | 375 | 380 | 81,000 | 3,800 |
| 1993-03-09 | 381 | 390 | 380 | 380 | 127,000 | 3,800 |
| 1993-03-08 | 364 | 380 | 362 | 380 | 99,000 | 3,800 |
| 1993-03-05 | 365 | 365 | 362 | 364 | 81,000 | 3,640 |
| 1993-03-04 | 371 | 373 | 368 | 370 | 87,000 | 3,700 |
| 1993-03-03 | 377 | 377 | 370 | 373 | 40,000 | 3,730 |
| 1993-03-02 | 373 | 380 | 370 | 377 | 41,000 | 3,770 |
| 1993-03-01 | 385 | 385 | 372 | 372 | 84,000 | 3,720 |
| 1993-02-26 | 375 | 375 | 370 | 371 | 73,000 | 3,710 |
| 1993-02-25 | 385 | 385 | 375 | 380 | 82,000 | 3,800 |
| 1993-02-24 | 372 | 375 | 370 | 375 | 98,000 | 3,750 |
| 1993-02-23 | 371 | 383 | 371 | 383 | 96,000 | 3,830 |
| 1993-02-22 | 375 | 377 | 375 | 377 | 55,000 | 3,770 |
| 1993-02-19 | 385 | 385 | 381 | 384 | 60,000 | 3,840 |
| 1993-02-18 | 388 | 398 | 388 | 395 | 69,000 | 3,950 |
| 1993-02-17 | 390 | 390 | 387 | 388 | 103,000 | 3,880 |
| 1993-02-16 | 390 | 400 | 385 | 400 | 154,000 | 4,000 |
| 1993-02-15 | 375 | 385 | 375 | 380 | 107,000 | 3,800 |
| 1993-02-12 | 381 | 381 | 375 | 380 | 53,000 | 3,800 |
| 1993-02-10 | 393 | 393 | 381 | 384 | 68,000 | 3,840 |
| 1993-02-09 | 395 | 400 | 391 | 394 | 162,000 | 3,940 |
| 1993-02-08 | 399 | 400 | 396 | 396 | 82,000 | 3,960 |
| 1993-02-05 | 387 | 397 | 387 | 397 | 125,000 | 3,970 |
| 1993-02-04 | 398 | 401 | 385 | 390 | 195,000 | 3,900 |
| 1993-02-03 | 385 | 402 | 382 | 393 | 292,000 | 3,930 |
| 1993-02-02 | 373 | 383 | 373 | 375 | 180,000 | 3,750 |
| 1993-02-01 | 375 | 380 | 370 | 372 | 114,000 | 3,720 |
| 1993-01-29 | 375 | 379 | 370 | 379 | 114,000 | 3,790 |
| 1993-01-28 | 372 | 380 | 368 | 375 | 102,000 | 3,750 |
| 1993-01-27 | 367 | 374 | 361 | 367 | 116,000 | 3,670 |
| 1993-01-26 | 358 | 377 | 358 | 377 | 67,000 | 3,770 |
| 1993-01-25 | 366 | 366 | 357 | 358 | 97,000 | 3,580 |
| 1993-01-22 | 373 | 373 | 366 | 366 | 147,000 | 3,660 |
| 1993-01-21 | 377 | 379 | 371 | 376 | 121,000 | 3,760 |
| 1993-01-20 | 376 | 387 | 375 | 387 | 118,000 | 3,870 |
| 1993-01-19 | 385 | 385 | 366 | 371 | 157,000 | 3,710 |
| 1993-01-18 | 366 | 388 | 366 | 386 | 105,000 | 3,860 |
| 1993-01-14 | 360 | 370 | 357 | 370 | 202,000 | 3,700 |
| 1993-01-13 | 375 | 375 | 365 | 365 | 58,000 | 3,650 |
| 1993-01-12 | 370 | 375 | 366 | 375 | 102,000 | 3,750 |
| 1993-01-11 | 365 | 370 | 365 | 370 | 75,000 | 3,700 |
| 1993-01-08 | 377 | 381 | 370 | 370 | 118,000 | 3,700 |
| 1993-01-07 | 377 | 384 | 377 | 382 | 64,000 | 3,820 |
| 1993-01-06 | 380 | 385 | 375 | 376 | 116,000 | 3,760 |
| 1993-01-05 | 385 | 385 | 382 | 385 | 38,000 | 3,850 |
| 1993-01-04 | 388 | 390 | 385 | 385 | 25,000 | 3,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
