1. HOME >
  2. 株価時系列 >
  3. 7242 >
  4. 1994年

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
1994-12-30660675660665447,0006,650
1994-12-29653665653663427,0006,630
1994-12-28668668660665289,0006,650
1994-12-27666666658660427,0006,600
1994-12-26659668659665317,0006,650
1994-12-226506606486591,043,0006,590
1994-12-21643652643648705,0006,480
1994-12-20645648640648469,0006,480
1994-12-19646647638638267,0006,380
1994-12-16652653641645592,0006,450
1994-12-15646650644649382,0006,490
1994-12-14644644641643242,0006,430
1994-12-13647650643649222,0006,490
1994-12-12651652645652381,0006,520
1994-12-09654657641657350,0006,570
1994-12-08662663655660326,0006,600
1994-12-07671671664669409,0006,690
1994-12-066706776666731,114,0006,730
1994-12-05669672664670875,0006,700
1994-12-026646766596592,522,0006,590
1994-12-01650663650660810,0006,600
1994-11-30649655647649696,0006,490
1994-11-29645648643647817,0006,470
1994-11-28645646639646450,0006,460
1994-11-25638646638642671,0006,420
1994-11-24638642634636785,0006,360
1994-11-22640653640648881,0006,480
1994-11-21662663655656988,0006,560
1994-11-186636736606643,826,0006,640
1994-11-176506706506635,641,0006,630
1994-11-166386426356422,938,0006,420
1994-11-156446456316361,467,0006,360
1994-11-146386466336361,440,0006,360
1994-11-11616622615618196,0006,180
1994-11-10615624611618263,0006,180
1994-11-09632632608620517,0006,200
1994-11-08640640633639357,0006,390
1994-11-076426446336401,021,0006,400
1994-11-04640643626640584,0006,400
1994-11-02624640624630275,0006,300
1994-11-01617635615623358,0006,230
1994-10-31616618611611192,0006,110
1994-10-28618619609609336,0006,090
1994-10-27608613607610216,0006,100
1994-10-266106106066081,232,0006,080
1994-10-25612612608610136,0006,100
1994-10-24611611607608114,0006,080
1994-10-21614616610611304,0006,110
1994-10-20605615605611481,0006,110
1994-10-19610610603609323,0006,090
1994-10-18605613603609351,0006,090
1994-10-1760260760160537,0006,050
1994-10-14613617606607128,0006,070
1994-10-13610615607612207,0006,120
1994-10-12605609605607135,0006,070
1994-10-1159660759660168,0006,010
1994-10-07604607601605165,0006,050
1994-10-0659860559860460,0006,040
1994-10-0559560859560553,0006,050
1994-10-04602604595595141,0005,950
1994-10-03600611600600136,0006,000
1994-09-30602602595595141,0005,950
1994-09-29600601594600437,0006,000
1994-09-28603604597600394,0006,000
1994-09-27610612603603201,0006,030
1994-09-26616616608610178,0006,100
1994-09-22616619607608561,0006,080
1994-09-21600608593608191,0006,080
1994-09-20593610593610845,0006,100
1994-09-19600604598598141,0005,980
1994-09-16614614607610188,0006,100
1994-09-14620620610610135,0006,100
1994-09-13620620612620510,0006,200
1994-09-12624625620620407,0006,200
1994-09-09617626616618271,0006,180
1994-09-08618625615617273,0006,170
1994-09-07625625616619233,0006,190
1994-09-06630635625635283,0006,350
1994-09-05654654640640200,0006,400
1994-09-026486566456551,096,0006,550
1994-09-01647654646649774,0006,490
1994-08-316506566466462,170,0006,460
1994-08-306446546406541,722,0006,540
1994-08-29637647630641763,0006,410
1994-08-26622635621629308,0006,290
1994-08-25630633621621217,0006,210
1994-08-24625626620620108,0006,200
1994-08-23625629621625377,0006,250
1994-08-2262362362062067,0006,200
1994-08-1962662862262289,0006,220
1994-08-18632635631631166,0006,310
1994-08-17631636631635599,0006,350
1994-08-16630635630633296,0006,330
1994-08-15620628620628227,0006,280
1994-08-12629629622622192,0006,220
1994-08-11635635622623407,0006,230
1994-08-10636636625635317,0006,350
1994-08-096406436326351,389,0006,350
1994-08-086306366266301,699,0006,300
1994-08-0561961960560666,0006,060
1994-08-0462762761562373,0006,230
1994-08-03620630618629286,0006,290
1994-08-0261062061061947,0006,190
1994-08-01619620610620102,0006,200
1994-07-29615622610620171,0006,200
1994-07-28616617597607181,0006,070
1994-07-27610620605620186,0006,200
1994-07-26608620608615240,0006,150
1994-07-25618624608608170,0006,080
1994-07-22622626618624185,0006,240
1994-07-21625628617626244,0006,260
1994-07-20626635626629187,0006,290
1994-07-19626633622632125,0006,320
1994-07-18639645625634163,0006,340
1994-07-156336536336491,352,0006,490
1994-07-14629634629633305,0006,330
1994-07-13618630618629120,0006,290
1994-07-12621628620628182,0006,280
1994-07-11626635616631293,0006,310
1994-07-08639641623630550,0006,300
1994-07-076306486306361,475,0006,360
1994-07-06631636623629419,0006,290
1994-07-05643643635640891,0006,400
1994-07-046246446206441,445,0006,440
1994-07-01625627617622831,0006,220
1994-06-306136306126231,507,0006,230
1994-06-29590623590623458,0006,230
1994-06-2860760759259396,0005,930
1994-06-2759059158259092,0005,900
1994-06-24607610595600276,0006,000
1994-06-23600607595607201,0006,070
1994-06-22587600585600272,0006,000
1994-06-21597609597597369,0005,970
1994-06-20627627610610345,0006,100
1994-06-176266326226231,229,0006,230
1994-06-166066306026271,339,0006,270
1994-06-15599615599610962,0006,100
1994-06-14594603594600611,0006,000
1994-06-13585600585600221,0006,000
1994-06-10585594580590372,0005,900
1994-06-09599601590594660,0005,940
1994-06-085925985905981,009,0005,980
1994-06-07576594576591207,0005,910
1994-06-06594594580580118,0005,800
1994-06-03595595580585350,0005,850
1994-06-025805995795851,176,0005,850
1994-06-01573578560575197,0005,750
1994-05-31568573566571193,0005,710
1994-05-30580580562563200,0005,630
1994-05-27575575566573212,0005,730
1994-05-26559580555566448,0005,660
1994-05-25559561559559137,0005,590
1994-05-24555561545557159,0005,570
1994-05-23556557550557148,0005,570
1994-05-20556556551556137,0005,560
1994-05-1955556255555689,0005,560
1994-05-1856556555555562,0005,550
1994-05-17559560552555140,0005,550
1994-05-16560561555559209,0005,590
1994-05-13558565553561126,0005,610
1994-05-12553555548554218,0005,540
1994-05-11555565550550297,0005,500
1994-05-1057157156256576,0005,650
1994-05-09561573561573173,0005,730
1994-05-06556567556565227,0005,650
1994-05-0255656455555661,0005,560
1994-04-28573573558570192,0005,700
1994-04-27560563558563244,0005,630
1994-04-26562564557563251,0005,630
1994-04-25564564550562132,0005,620
1994-04-22563563550563230,0005,630
1994-04-21553561553556131,0005,560
1994-04-20578578563563312,0005,630
1994-04-19576580560565288,0005,650
1994-04-18585586573580560,0005,800
1994-04-155725885705862,131,0005,860
1994-04-145405755405702,108,0005,700
1994-04-13525548525540194,0005,400
1994-04-12520527515524304,0005,240
1994-04-1151952951952963,0005,290
1994-04-08519529515529264,0005,290
1994-04-07525529518529133,0005,290
1994-04-0652353052052245,0005,220
1994-04-0551652051651778,0005,170
1994-04-0453553551552033,0005,200
1994-04-01544546537537108,0005,370
1994-03-31530544530544129,0005,440
1994-03-3053253253053199,0005,310
1994-03-2953453553453466,0005,340
1994-03-2853253853053284,0005,320
1994-03-25550550538538108,0005,380
1994-03-24535547535540176,0005,400
1994-03-23530539530539119,0005,390
1994-03-2254054153053783,0005,370
1994-03-18543549535541235,0005,410
1994-03-17554554540549168,0005,490
1994-03-16547558547556371,0005,560
1994-03-15560560547554460,0005,540
1994-03-14545557545556423,0005,560
1994-03-11526545526541306,0005,410
1994-03-1052553352552995,0005,290
1994-03-09526530525526162,0005,260
1994-03-08524535522530120,0005,300
1994-03-0752452551951984,0005,190
1994-03-04515530514519584,0005,190
1994-03-0353053052552566,0005,250
1994-03-02545545520520113,0005,200
1994-03-0154554553354062,0005,400
1994-02-28539545539545372,0005,450
1994-02-25539539525530125,0005,300
1994-02-24510540510539145,0005,390
1994-02-2351651951351940,0005,190
1994-02-22507518507517163,0005,170
1994-02-21501504493504129,0005,040
1994-02-18503506501503146,0005,030
1994-02-1751551550350343,0005,030
1994-02-1652152151551550,0005,150
1994-02-15501515500511130,0005,110
1994-02-14539540526540145,0005,400
1994-02-1052654452654387,0005,430
1994-02-09548552527545475,0005,450
1994-02-08538568538546614,0005,460
1994-02-07532540530535164,0005,350
1994-02-04528539525535178,0005,350
1994-02-03533540512525181,0005,250
1994-02-02543545535543379,0005,430
1994-02-01518554518550553,0005,500
1994-01-31538545530538266,0005,380
1994-01-28515515503503108,0005,030
1994-01-2751051550050554,0005,050
1994-01-26498515498515135,0005,150
1994-01-25498500493500196,0005,000
1994-01-24474483470483208,0004,830
1994-01-21520529520529156,0005,290
1994-01-20525530520525247,0005,250
1994-01-19520525517525215,0005,250
1994-01-1851151351151171,0005,110
1994-01-1749951249951153,0005,110
1994-01-1450651950251995,0005,190
1994-01-13519519505516176,0005,160
1994-01-12500520500519334,0005,190
1994-01-1149550049549798,0004,970
1994-01-10495505495495183,0004,950
1994-01-07495500490500146,0005,000
1994-01-06490504490496401,0004,960
1994-01-05468494466494183,0004,940
1994-01-0445345344845313,0004,530

分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株