7242 カヤバ(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 660 | 675 | 660 | 665 | 447,000 | 3,325 |
| 1994-12-29 | 653 | 665 | 653 | 663 | 427,000 | 3,315 |
| 1994-12-28 | 668 | 668 | 660 | 665 | 289,000 | 3,325 |
| 1994-12-27 | 666 | 666 | 658 | 660 | 427,000 | 3,300 |
| 1994-12-26 | 659 | 668 | 659 | 665 | 317,000 | 3,325 |
| 1994-12-22 | 650 | 660 | 648 | 659 | 1,043,000 | 3,295 |
| 1994-12-21 | 643 | 652 | 643 | 648 | 705,000 | 3,240 |
| 1994-12-20 | 645 | 648 | 640 | 648 | 469,000 | 3,240 |
| 1994-12-19 | 646 | 647 | 638 | 638 | 267,000 | 3,190 |
| 1994-12-16 | 652 | 653 | 641 | 645 | 592,000 | 3,225 |
| 1994-12-15 | 646 | 650 | 644 | 649 | 382,000 | 3,245 |
| 1994-12-14 | 644 | 644 | 641 | 643 | 242,000 | 3,215 |
| 1994-12-13 | 647 | 650 | 643 | 649 | 222,000 | 3,245 |
| 1994-12-12 | 651 | 652 | 645 | 652 | 381,000 | 3,260 |
| 1994-12-09 | 654 | 657 | 641 | 657 | 350,000 | 3,285 |
| 1994-12-08 | 662 | 663 | 655 | 660 | 326,000 | 3,300 |
| 1994-12-07 | 671 | 671 | 664 | 669 | 409,000 | 3,345 |
| 1994-12-06 | 670 | 677 | 666 | 673 | 1,114,000 | 3,365 |
| 1994-12-05 | 669 | 672 | 664 | 670 | 875,000 | 3,350 |
| 1994-12-02 | 664 | 676 | 659 | 659 | 2,522,000 | 3,295 |
| 1994-12-01 | 650 | 663 | 650 | 660 | 810,000 | 3,300 |
| 1994-11-30 | 649 | 655 | 647 | 649 | 696,000 | 3,245 |
| 1994-11-29 | 645 | 648 | 643 | 647 | 817,000 | 3,235 |
| 1994-11-28 | 645 | 646 | 639 | 646 | 450,000 | 3,230 |
| 1994-11-25 | 638 | 646 | 638 | 642 | 671,000 | 3,210 |
| 1994-11-24 | 638 | 642 | 634 | 636 | 785,000 | 3,180 |
| 1994-11-22 | 640 | 653 | 640 | 648 | 881,000 | 3,240 |
| 1994-11-21 | 662 | 663 | 655 | 656 | 988,000 | 3,280 |
| 1994-11-18 | 663 | 673 | 660 | 664 | 3,826,000 | 3,320 |
| 1994-11-17 | 650 | 670 | 650 | 663 | 5,641,000 | 3,315 |
| 1994-11-16 | 638 | 642 | 635 | 642 | 2,938,000 | 3,210 |
| 1994-11-15 | 644 | 645 | 631 | 636 | 1,467,000 | 3,180 |
| 1994-11-14 | 638 | 646 | 633 | 636 | 1,440,000 | 3,180 |
| 1994-11-11 | 616 | 622 | 615 | 618 | 196,000 | 3,090 |
| 1994-11-10 | 615 | 624 | 611 | 618 | 263,000 | 3,090 |
| 1994-11-09 | 632 | 632 | 608 | 620 | 517,000 | 3,100 |
| 1994-11-08 | 640 | 640 | 633 | 639 | 357,000 | 3,195 |
| 1994-11-07 | 642 | 644 | 633 | 640 | 1,021,000 | 3,200 |
| 1994-11-04 | 640 | 643 | 626 | 640 | 584,000 | 3,200 |
| 1994-11-02 | 624 | 640 | 624 | 630 | 275,000 | 3,150 |
| 1994-11-01 | 617 | 635 | 615 | 623 | 358,000 | 3,115 |
| 1994-10-31 | 616 | 618 | 611 | 611 | 192,000 | 3,055 |
| 1994-10-28 | 618 | 619 | 609 | 609 | 336,000 | 3,045 |
| 1994-10-27 | 608 | 613 | 607 | 610 | 216,000 | 3,050 |
| 1994-10-26 | 610 | 610 | 606 | 608 | 1,232,000 | 3,040 |
| 1994-10-25 | 612 | 612 | 608 | 610 | 136,000 | 3,050 |
| 1994-10-24 | 611 | 611 | 607 | 608 | 114,000 | 3,040 |
| 1994-10-21 | 614 | 616 | 610 | 611 | 304,000 | 3,055 |
| 1994-10-20 | 605 | 615 | 605 | 611 | 481,000 | 3,055 |
| 1994-10-19 | 610 | 610 | 603 | 609 | 323,000 | 3,045 |
| 1994-10-18 | 605 | 613 | 603 | 609 | 351,000 | 3,045 |
| 1994-10-17 | 602 | 607 | 601 | 605 | 37,000 | 3,025 |
| 1994-10-14 | 613 | 617 | 606 | 607 | 128,000 | 3,035 |
| 1994-10-13 | 610 | 615 | 607 | 612 | 207,000 | 3,060 |
| 1994-10-12 | 605 | 609 | 605 | 607 | 135,000 | 3,035 |
| 1994-10-11 | 596 | 607 | 596 | 601 | 68,000 | 3,005 |
| 1994-10-07 | 604 | 607 | 601 | 605 | 165,000 | 3,025 |
| 1994-10-06 | 598 | 605 | 598 | 604 | 60,000 | 3,020 |
| 1994-10-05 | 595 | 608 | 595 | 605 | 53,000 | 3,025 |
| 1994-10-04 | 602 | 604 | 595 | 595 | 141,000 | 2,975 |
| 1994-10-03 | 600 | 611 | 600 | 600 | 136,000 | 3,000 |
| 1994-09-30 | 602 | 602 | 595 | 595 | 141,000 | 2,975 |
| 1994-09-29 | 600 | 601 | 594 | 600 | 437,000 | 3,000 |
| 1994-09-28 | 603 | 604 | 597 | 600 | 394,000 | 3,000 |
| 1994-09-27 | 610 | 612 | 603 | 603 | 201,000 | 3,015 |
| 1994-09-26 | 616 | 616 | 608 | 610 | 178,000 | 3,050 |
| 1994-09-22 | 616 | 619 | 607 | 608 | 561,000 | 3,040 |
| 1994-09-21 | 600 | 608 | 593 | 608 | 191,000 | 3,040 |
| 1994-09-20 | 593 | 610 | 593 | 610 | 845,000 | 3,050 |
| 1994-09-19 | 600 | 604 | 598 | 598 | 141,000 | 2,990 |
| 1994-09-16 | 614 | 614 | 607 | 610 | 188,000 | 3,050 |
| 1994-09-14 | 620 | 620 | 610 | 610 | 135,000 | 3,050 |
| 1994-09-13 | 620 | 620 | 612 | 620 | 510,000 | 3,100 |
| 1994-09-12 | 624 | 625 | 620 | 620 | 407,000 | 3,100 |
| 1994-09-09 | 617 | 626 | 616 | 618 | 271,000 | 3,090 |
| 1994-09-08 | 618 | 625 | 615 | 617 | 273,000 | 3,085 |
| 1994-09-07 | 625 | 625 | 616 | 619 | 233,000 | 3,095 |
| 1994-09-06 | 630 | 635 | 625 | 635 | 283,000 | 3,175 |
| 1994-09-05 | 654 | 654 | 640 | 640 | 200,000 | 3,200 |
| 1994-09-02 | 648 | 656 | 645 | 655 | 1,096,000 | 3,275 |
| 1994-09-01 | 647 | 654 | 646 | 649 | 774,000 | 3,245 |
| 1994-08-31 | 650 | 656 | 646 | 646 | 2,170,000 | 3,230 |
| 1994-08-30 | 644 | 654 | 640 | 654 | 1,722,000 | 3,270 |
| 1994-08-29 | 637 | 647 | 630 | 641 | 763,000 | 3,205 |
| 1994-08-26 | 622 | 635 | 621 | 629 | 308,000 | 3,145 |
| 1994-08-25 | 630 | 633 | 621 | 621 | 217,000 | 3,105 |
| 1994-08-24 | 625 | 626 | 620 | 620 | 108,000 | 3,100 |
| 1994-08-23 | 625 | 629 | 621 | 625 | 377,000 | 3,125 |
| 1994-08-22 | 623 | 623 | 620 | 620 | 67,000 | 3,100 |
| 1994-08-19 | 626 | 628 | 622 | 622 | 89,000 | 3,110 |
| 1994-08-18 | 632 | 635 | 631 | 631 | 166,000 | 3,155 |
| 1994-08-17 | 631 | 636 | 631 | 635 | 599,000 | 3,175 |
| 1994-08-16 | 630 | 635 | 630 | 633 | 296,000 | 3,165 |
| 1994-08-15 | 620 | 628 | 620 | 628 | 227,000 | 3,140 |
| 1994-08-12 | 629 | 629 | 622 | 622 | 192,000 | 3,110 |
| 1994-08-11 | 635 | 635 | 622 | 623 | 407,000 | 3,115 |
| 1994-08-10 | 636 | 636 | 625 | 635 | 317,000 | 3,175 |
| 1994-08-09 | 640 | 643 | 632 | 635 | 1,389,000 | 3,175 |
| 1994-08-08 | 630 | 636 | 626 | 630 | 1,699,000 | 3,150 |
| 1994-08-05 | 619 | 619 | 605 | 606 | 66,000 | 3,030 |
| 1994-08-04 | 627 | 627 | 615 | 623 | 73,000 | 3,115 |
| 1994-08-03 | 620 | 630 | 618 | 629 | 286,000 | 3,145 |
| 1994-08-02 | 610 | 620 | 610 | 619 | 47,000 | 3,095 |
| 1994-08-01 | 619 | 620 | 610 | 620 | 102,000 | 3,100 |
| 1994-07-29 | 615 | 622 | 610 | 620 | 171,000 | 3,100 |
| 1994-07-28 | 616 | 617 | 597 | 607 | 181,000 | 3,035 |
| 1994-07-27 | 610 | 620 | 605 | 620 | 186,000 | 3,100 |
| 1994-07-26 | 608 | 620 | 608 | 615 | 240,000 | 3,075 |
| 1994-07-25 | 618 | 624 | 608 | 608 | 170,000 | 3,040 |
| 1994-07-22 | 622 | 626 | 618 | 624 | 185,000 | 3,120 |
| 1994-07-21 | 625 | 628 | 617 | 626 | 244,000 | 3,130 |
| 1994-07-20 | 626 | 635 | 626 | 629 | 187,000 | 3,145 |
| 1994-07-19 | 626 | 633 | 622 | 632 | 125,000 | 3,160 |
| 1994-07-18 | 639 | 645 | 625 | 634 | 163,000 | 3,170 |
| 1994-07-15 | 633 | 653 | 633 | 649 | 1,352,000 | 3,245 |
| 1994-07-14 | 629 | 634 | 629 | 633 | 305,000 | 3,165 |
| 1994-07-13 | 618 | 630 | 618 | 629 | 120,000 | 3,145 |
| 1994-07-12 | 621 | 628 | 620 | 628 | 182,000 | 3,140 |
| 1994-07-11 | 626 | 635 | 616 | 631 | 293,000 | 3,155 |
| 1994-07-08 | 639 | 641 | 623 | 630 | 550,000 | 3,150 |
| 1994-07-07 | 630 | 648 | 630 | 636 | 1,475,000 | 3,180 |
| 1994-07-06 | 631 | 636 | 623 | 629 | 419,000 | 3,145 |
| 1994-07-05 | 643 | 643 | 635 | 640 | 891,000 | 3,200 |
| 1994-07-04 | 624 | 644 | 620 | 644 | 1,445,000 | 3,220 |
| 1994-07-01 | 625 | 627 | 617 | 622 | 831,000 | 3,110 |
| 1994-06-30 | 613 | 630 | 612 | 623 | 1,507,000 | 3,115 |
| 1994-06-29 | 590 | 623 | 590 | 623 | 458,000 | 3,115 |
| 1994-06-28 | 607 | 607 | 592 | 593 | 96,000 | 2,965 |
| 1994-06-27 | 590 | 591 | 582 | 590 | 92,000 | 2,950 |
| 1994-06-24 | 607 | 610 | 595 | 600 | 276,000 | 3,000 |
| 1994-06-23 | 600 | 607 | 595 | 607 | 201,000 | 3,035 |
| 1994-06-22 | 587 | 600 | 585 | 600 | 272,000 | 3,000 |
| 1994-06-21 | 597 | 609 | 597 | 597 | 369,000 | 2,985 |
| 1994-06-20 | 627 | 627 | 610 | 610 | 345,000 | 3,050 |
| 1994-06-17 | 626 | 632 | 622 | 623 | 1,229,000 | 3,115 |
| 1994-06-16 | 606 | 630 | 602 | 627 | 1,339,000 | 3,135 |
| 1994-06-15 | 599 | 615 | 599 | 610 | 962,000 | 3,050 |
| 1994-06-14 | 594 | 603 | 594 | 600 | 611,000 | 3,000 |
| 1994-06-13 | 585 | 600 | 585 | 600 | 221,000 | 3,000 |
| 1994-06-10 | 585 | 594 | 580 | 590 | 372,000 | 2,950 |
| 1994-06-09 | 599 | 601 | 590 | 594 | 660,000 | 2,970 |
| 1994-06-08 | 592 | 598 | 590 | 598 | 1,009,000 | 2,990 |
| 1994-06-07 | 576 | 594 | 576 | 591 | 207,000 | 2,955 |
| 1994-06-06 | 594 | 594 | 580 | 580 | 118,000 | 2,900 |
| 1994-06-03 | 595 | 595 | 580 | 585 | 350,000 | 2,925 |
| 1994-06-02 | 580 | 599 | 579 | 585 | 1,176,000 | 2,925 |
| 1994-06-01 | 573 | 578 | 560 | 575 | 197,000 | 2,875 |
| 1994-05-31 | 568 | 573 | 566 | 571 | 193,000 | 2,855 |
| 1994-05-30 | 580 | 580 | 562 | 563 | 200,000 | 2,815 |
| 1994-05-27 | 575 | 575 | 566 | 573 | 212,000 | 2,865 |
| 1994-05-26 | 559 | 580 | 555 | 566 | 448,000 | 2,830 |
| 1994-05-25 | 559 | 561 | 559 | 559 | 137,000 | 2,795 |
| 1994-05-24 | 555 | 561 | 545 | 557 | 159,000 | 2,785 |
| 1994-05-23 | 556 | 557 | 550 | 557 | 148,000 | 2,785 |
| 1994-05-20 | 556 | 556 | 551 | 556 | 137,000 | 2,780 |
| 1994-05-19 | 555 | 562 | 555 | 556 | 89,000 | 2,780 |
| 1994-05-18 | 565 | 565 | 555 | 555 | 62,000 | 2,775 |
| 1994-05-17 | 559 | 560 | 552 | 555 | 140,000 | 2,775 |
| 1994-05-16 | 560 | 561 | 555 | 559 | 209,000 | 2,795 |
| 1994-05-13 | 558 | 565 | 553 | 561 | 126,000 | 2,805 |
| 1994-05-12 | 553 | 555 | 548 | 554 | 218,000 | 2,770 |
| 1994-05-11 | 555 | 565 | 550 | 550 | 297,000 | 2,750 |
| 1994-05-10 | 571 | 571 | 562 | 565 | 76,000 | 2,825 |
| 1994-05-09 | 561 | 573 | 561 | 573 | 173,000 | 2,865 |
| 1994-05-06 | 556 | 567 | 556 | 565 | 227,000 | 2,825 |
| 1994-05-02 | 556 | 564 | 555 | 556 | 61,000 | 2,780 |
| 1994-04-28 | 573 | 573 | 558 | 570 | 192,000 | 2,850 |
| 1994-04-27 | 560 | 563 | 558 | 563 | 244,000 | 2,815 |
| 1994-04-26 | 562 | 564 | 557 | 563 | 251,000 | 2,815 |
| 1994-04-25 | 564 | 564 | 550 | 562 | 132,000 | 2,810 |
| 1994-04-22 | 563 | 563 | 550 | 563 | 230,000 | 2,815 |
| 1994-04-21 | 553 | 561 | 553 | 556 | 131,000 | 2,780 |
| 1994-04-20 | 578 | 578 | 563 | 563 | 312,000 | 2,815 |
| 1994-04-19 | 576 | 580 | 560 | 565 | 288,000 | 2,825 |
| 1994-04-18 | 585 | 586 | 573 | 580 | 560,000 | 2,900 |
| 1994-04-15 | 572 | 588 | 570 | 586 | 2,131,000 | 2,930 |
| 1994-04-14 | 540 | 575 | 540 | 570 | 2,108,000 | 2,850 |
| 1994-04-13 | 525 | 548 | 525 | 540 | 194,000 | 2,700 |
| 1994-04-12 | 520 | 527 | 515 | 524 | 304,000 | 2,620 |
| 1994-04-11 | 519 | 529 | 519 | 529 | 63,000 | 2,645 |
| 1994-04-08 | 519 | 529 | 515 | 529 | 264,000 | 2,645 |
| 1994-04-07 | 525 | 529 | 518 | 529 | 133,000 | 2,645 |
| 1994-04-06 | 523 | 530 | 520 | 522 | 45,000 | 2,610 |
| 1994-04-05 | 516 | 520 | 516 | 517 | 78,000 | 2,585 |
| 1994-04-04 | 535 | 535 | 515 | 520 | 33,000 | 2,600 |
| 1994-04-01 | 544 | 546 | 537 | 537 | 108,000 | 2,685 |
| 1994-03-31 | 530 | 544 | 530 | 544 | 129,000 | 2,720 |
| 1994-03-30 | 532 | 532 | 530 | 531 | 99,000 | 2,655 |
| 1994-03-29 | 534 | 535 | 534 | 534 | 66,000 | 2,670 |
| 1994-03-28 | 532 | 538 | 530 | 532 | 84,000 | 2,660 |
| 1994-03-25 | 550 | 550 | 538 | 538 | 108,000 | 2,690 |
| 1994-03-24 | 535 | 547 | 535 | 540 | 176,000 | 2,700 |
| 1994-03-23 | 530 | 539 | 530 | 539 | 119,000 | 2,695 |
| 1994-03-22 | 540 | 541 | 530 | 537 | 83,000 | 2,685 |
| 1994-03-18 | 543 | 549 | 535 | 541 | 235,000 | 2,705 |
| 1994-03-17 | 554 | 554 | 540 | 549 | 168,000 | 2,745 |
| 1994-03-16 | 547 | 558 | 547 | 556 | 371,000 | 2,780 |
| 1994-03-15 | 560 | 560 | 547 | 554 | 460,000 | 2,770 |
| 1994-03-14 | 545 | 557 | 545 | 556 | 423,000 | 2,780 |
| 1994-03-11 | 526 | 545 | 526 | 541 | 306,000 | 2,705 |
| 1994-03-10 | 525 | 533 | 525 | 529 | 95,000 | 2,645 |
| 1994-03-09 | 526 | 530 | 525 | 526 | 162,000 | 2,630 |
| 1994-03-08 | 524 | 535 | 522 | 530 | 120,000 | 2,650 |
| 1994-03-07 | 524 | 525 | 519 | 519 | 84,000 | 2,595 |
| 1994-03-04 | 515 | 530 | 514 | 519 | 584,000 | 2,595 |
| 1994-03-03 | 530 | 530 | 525 | 525 | 66,000 | 2,625 |
| 1994-03-02 | 545 | 545 | 520 | 520 | 113,000 | 2,600 |
| 1994-03-01 | 545 | 545 | 533 | 540 | 62,000 | 2,700 |
| 1994-02-28 | 539 | 545 | 539 | 545 | 372,000 | 2,725 |
| 1994-02-25 | 539 | 539 | 525 | 530 | 125,000 | 2,650 |
| 1994-02-24 | 510 | 540 | 510 | 539 | 145,000 | 2,695 |
| 1994-02-23 | 516 | 519 | 513 | 519 | 40,000 | 2,595 |
| 1994-02-22 | 507 | 518 | 507 | 517 | 163,000 | 2,585 |
| 1994-02-21 | 501 | 504 | 493 | 504 | 129,000 | 2,520 |
| 1994-02-18 | 503 | 506 | 501 | 503 | 146,000 | 2,515 |
| 1994-02-17 | 515 | 515 | 503 | 503 | 43,000 | 2,515 |
| 1994-02-16 | 521 | 521 | 515 | 515 | 50,000 | 2,575 |
| 1994-02-15 | 501 | 515 | 500 | 511 | 130,000 | 2,555 |
| 1994-02-14 | 539 | 540 | 526 | 540 | 145,000 | 2,700 |
| 1994-02-10 | 526 | 544 | 526 | 543 | 87,000 | 2,715 |
| 1994-02-09 | 548 | 552 | 527 | 545 | 475,000 | 2,725 |
| 1994-02-08 | 538 | 568 | 538 | 546 | 614,000 | 2,730 |
| 1994-02-07 | 532 | 540 | 530 | 535 | 164,000 | 2,675 |
| 1994-02-04 | 528 | 539 | 525 | 535 | 178,000 | 2,675 |
| 1994-02-03 | 533 | 540 | 512 | 525 | 181,000 | 2,625 |
| 1994-02-02 | 543 | 545 | 535 | 543 | 379,000 | 2,715 |
| 1994-02-01 | 518 | 554 | 518 | 550 | 553,000 | 2,750 |
| 1994-01-31 | 538 | 545 | 530 | 538 | 266,000 | 2,690 |
| 1994-01-28 | 515 | 515 | 503 | 503 | 108,000 | 2,515 |
| 1994-01-27 | 510 | 515 | 500 | 505 | 54,000 | 2,525 |
| 1994-01-26 | 498 | 515 | 498 | 515 | 135,000 | 2,575 |
| 1994-01-25 | 498 | 500 | 493 | 500 | 196,000 | 2,500 |
| 1994-01-24 | 474 | 483 | 470 | 483 | 208,000 | 2,415 |
| 1994-01-21 | 520 | 529 | 520 | 529 | 156,000 | 2,645 |
| 1994-01-20 | 525 | 530 | 520 | 525 | 247,000 | 2,625 |
| 1994-01-19 | 520 | 525 | 517 | 525 | 215,000 | 2,625 |
| 1994-01-18 | 511 | 513 | 511 | 511 | 71,000 | 2,555 |
| 1994-01-17 | 499 | 512 | 499 | 511 | 53,000 | 2,555 |
| 1994-01-14 | 506 | 519 | 502 | 519 | 95,000 | 2,595 |
| 1994-01-13 | 519 | 519 | 505 | 516 | 176,000 | 2,580 |
| 1994-01-12 | 500 | 520 | 500 | 519 | 334,000 | 2,595 |
| 1994-01-11 | 495 | 500 | 495 | 497 | 98,000 | 2,485 |
| 1994-01-10 | 495 | 505 | 495 | 495 | 183,000 | 2,475 |
| 1994-01-07 | 495 | 500 | 490 | 500 | 146,000 | 2,500 |
| 1994-01-06 | 490 | 504 | 490 | 496 | 401,000 | 2,480 |
| 1994-01-05 | 468 | 494 | 466 | 494 | 183,000 | 2,470 |
| 1994-01-04 | 453 | 453 | 448 | 453 | 13,000 | 2,265 |
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