7242 カヤバ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 544 | 544 | 517 | 517 | 451,000 | 2,585 |
| 1995-12-28 | 520 | 551 | 517 | 545 | 2,128,000 | 2,725 |
| 1995-12-27 | 501 | 524 | 501 | 522 | 996,000 | 2,610 |
| 1995-12-26 | 493 | 505 | 493 | 505 | 259,000 | 2,525 |
| 1995-12-25 | 500 | 500 | 492 | 498 | 196,000 | 2,490 |
| 1995-12-22 | 495 | 496 | 488 | 495 | 186,000 | 2,475 |
| 1995-12-21 | 485 | 492 | 482 | 488 | 313,000 | 2,440 |
| 1995-12-20 | 489 | 489 | 482 | 482 | 187,000 | 2,410 |
| 1995-12-19 | 490 | 493 | 486 | 491 | 185,000 | 2,455 |
| 1995-12-18 | 490 | 498 | 487 | 490 | 200,000 | 2,450 |
| 1995-12-15 | 503 | 503 | 484 | 485 | 276,000 | 2,425 |
| 1995-12-14 | 492 | 505 | 484 | 503 | 853,000 | 2,515 |
| 1995-12-13 | 485 | 495 | 485 | 490 | 416,000 | 2,450 |
| 1995-12-12 | 475 | 483 | 474 | 481 | 282,000 | 2,405 |
| 1995-12-11 | 475 | 482 | 473 | 475 | 112,000 | 2,375 |
| 1995-12-08 | 483 | 484 | 470 | 474 | 349,000 | 2,370 |
| 1995-12-07 | 485 | 489 | 480 | 484 | 275,000 | 2,420 |
| 1995-12-06 | 476 | 488 | 476 | 488 | 730,000 | 2,440 |
| 1995-12-05 | 471 | 480 | 466 | 480 | 327,000 | 2,400 |
| 1995-12-04 | 478 | 485 | 473 | 476 | 414,000 | 2,380 |
| 1995-12-01 | 475 | 479 | 470 | 478 | 252,000 | 2,390 |
| 1995-11-30 | 466 | 474 | 466 | 466 | 55,000 | 2,330 |
| 1995-11-29 | 464 | 470 | 463 | 464 | 125,000 | 2,320 |
| 1995-11-28 | 473 | 478 | 463 | 463 | 453,000 | 2,315 |
| 1995-11-27 | 459 | 480 | 459 | 478 | 172,000 | 2,390 |
| 1995-11-24 | 465 | 465 | 454 | 454 | 263,000 | 2,270 |
| 1995-11-22 | 456 | 468 | 456 | 460 | 196,000 | 2,300 |
| 1995-11-21 | 460 | 465 | 455 | 455 | 132,000 | 2,275 |
| 1995-11-20 | 468 | 470 | 453 | 455 | 150,000 | 2,275 |
| 1995-11-17 | 453 | 465 | 453 | 465 | 212,000 | 2,325 |
| 1995-11-16 | 456 | 460 | 453 | 460 | 150,000 | 2,300 |
| 1995-11-15 | 453 | 457 | 453 | 456 | 106,000 | 2,280 |
| 1995-11-14 | 456 | 458 | 456 | 456 | 69,000 | 2,280 |
| 1995-11-13 | 454 | 456 | 453 | 453 | 72,000 | 2,265 |
| 1995-11-10 | 460 | 460 | 454 | 454 | 137,000 | 2,270 |
| 1995-11-09 | 459 | 465 | 455 | 460 | 218,000 | 2,300 |
| 1995-11-08 | 473 | 473 | 453 | 460 | 126,000 | 2,300 |
| 1995-11-07 | 480 | 480 | 470 | 470 | 137,000 | 2,350 |
| 1995-11-06 | 482 | 483 | 471 | 473 | 56,000 | 2,365 |
| 1995-11-02 | 479 | 483 | 479 | 483 | 353,000 | 2,415 |
| 1995-11-01 | 477 | 484 | 477 | 483 | 157,000 | 2,415 |
| 1995-10-31 | 478 | 479 | 474 | 477 | 249,000 | 2,385 |
| 1995-10-30 | 470 | 476 | 470 | 476 | 296,000 | 2,380 |
| 1995-10-27 | 472 | 472 | 456 | 456 | 187,000 | 2,280 |
| 1995-10-26 | 480 | 480 | 476 | 478 | 185,000 | 2,390 |
| 1995-10-25 | 481 | 492 | 481 | 485 | 295,000 | 2,425 |
| 1995-10-24 | 475 | 483 | 475 | 481 | 194,000 | 2,405 |
| 1995-10-23 | 478 | 482 | 475 | 475 | 293,000 | 2,375 |
| 1995-10-20 | 478 | 481 | 478 | 478 | 230,000 | 2,390 |
| 1995-10-19 | 478 | 480 | 478 | 478 | 82,000 | 2,390 |
| 1995-10-18 | 482 | 482 | 476 | 478 | 241,000 | 2,390 |
| 1995-10-17 | 477 | 483 | 476 | 482 | 587,000 | 2,410 |
| 1995-10-16 | 475 | 480 | 474 | 476 | 451,000 | 2,380 |
| 1995-10-13 | 469 | 474 | 466 | 474 | 146,000 | 2,370 |
| 1995-10-12 | 470 | 470 | 460 | 469 | 489,000 | 2,345 |
| 1995-10-11 | 460 | 470 | 457 | 470 | 301,000 | 2,350 |
| 1995-10-09 | 465 | 465 | 455 | 456 | 269,000 | 2,280 |
| 1995-10-06 | 470 | 470 | 450 | 460 | 1,410,000 | 2,300 |
| 1995-10-05 | 483 | 483 | 475 | 475 | 82,000 | 2,375 |
| 1995-10-04 | 490 | 490 | 479 | 488 | 284,000 | 2,440 |
| 1995-10-03 | 482 | 490 | 475 | 490 | 603,000 | 2,450 |
| 1995-10-02 | 470 | 483 | 470 | 483 | 239,000 | 2,415 |
| 1995-09-29 | 456 | 469 | 452 | 465 | 140,000 | 2,325 |
| 1995-09-28 | 457 | 460 | 451 | 451 | 293,000 | 2,255 |
| 1995-09-27 | 458 | 462 | 455 | 459 | 217,000 | 2,295 |
| 1995-09-26 | 460 | 462 | 460 | 462 | 32,000 | 2,310 |
| 1995-09-25 | 482 | 485 | 453 | 458 | 118,000 | 2,290 |
| 1995-09-22 | 480 | 480 | 466 | 472 | 180,000 | 2,360 |
| 1995-09-21 | 488 | 490 | 484 | 490 | 359,000 | 2,450 |
| 1995-09-20 | 495 | 497 | 482 | 483 | 455,000 | 2,415 |
| 1995-09-19 | 485 | 494 | 480 | 494 | 203,000 | 2,470 |
| 1995-09-18 | 491 | 495 | 486 | 490 | 457,000 | 2,450 |
| 1995-09-14 | 490 | 490 | 483 | 486 | 535,000 | 2,430 |
| 1995-09-13 | 492 | 492 | 487 | 490 | 295,000 | 2,450 |
| 1995-09-12 | 493 | 497 | 490 | 495 | 634,000 | 2,475 |
| 1995-09-11 | 489 | 495 | 485 | 493 | 610,000 | 2,465 |
| 1995-09-08 | 488 | 490 | 480 | 489 | 925,000 | 2,445 |
| 1995-09-07 | 480 | 484 | 477 | 483 | 404,000 | 2,415 |
| 1995-09-06 | 470 | 480 | 470 | 476 | 491,000 | 2,380 |
| 1995-09-05 | 445 | 465 | 444 | 465 | 394,000 | 2,325 |
| 1995-09-04 | 460 | 460 | 450 | 450 | 212,000 | 2,250 |
| 1995-09-01 | 479 | 480 | 460 | 460 | 352,000 | 2,300 |
| 1995-08-31 | 480 | 484 | 473 | 475 | 309,000 | 2,375 |
| 1995-08-30 | 477 | 484 | 475 | 480 | 704,000 | 2,400 |
| 1995-08-29 | 461 | 469 | 460 | 469 | 289,000 | 2,345 |
| 1995-08-28 | 458 | 461 | 451 | 457 | 337,000 | 2,285 |
| 1995-08-25 | 461 | 465 | 455 | 459 | 451,000 | 2,295 |
| 1995-08-24 | 461 | 464 | 454 | 456 | 215,000 | 2,280 |
| 1995-08-23 | 475 | 478 | 465 | 466 | 161,000 | 2,330 |
| 1995-08-22 | 480 | 480 | 474 | 478 | 208,000 | 2,390 |
| 1995-08-21 | 481 | 489 | 476 | 480 | 237,000 | 2,400 |
| 1995-08-18 | 491 | 491 | 476 | 476 | 1,461,000 | 2,380 |
| 1995-08-17 | 486 | 497 | 481 | 489 | 1,132,000 | 2,445 |
| 1995-08-16 | 480 | 492 | 475 | 486 | 1,424,000 | 2,430 |
| 1995-08-15 | 446 | 465 | 445 | 460 | 882,000 | 2,300 |
| 1995-08-14 | 435 | 447 | 435 | 445 | 192,000 | 2,225 |
| 1995-08-11 | 429 | 440 | 429 | 430 | 281,000 | 2,150 |
| 1995-08-10 | 437 | 445 | 425 | 429 | 348,000 | 2,145 |
| 1995-08-09 | 430 | 443 | 428 | 433 | 642,000 | 2,165 |
| 1995-08-08 | 435 | 436 | 426 | 430 | 153,000 | 2,150 |
| 1995-08-07 | 445 | 445 | 435 | 435 | 148,000 | 2,175 |
| 1995-08-04 | 439 | 450 | 438 | 445 | 660,000 | 2,225 |
| 1995-08-03 | 440 | 443 | 425 | 439 | 666,000 | 2,195 |
| 1995-08-02 | 416 | 434 | 416 | 432 | 365,000 | 2,160 |
| 1995-08-01 | 420 | 425 | 405 | 414 | 777,000 | 2,070 |
| 1995-07-31 | 433 | 433 | 425 | 430 | 214,000 | 2,150 |
| 1995-07-28 | 438 | 438 | 428 | 429 | 210,000 | 2,145 |
| 1995-07-27 | 428 | 435 | 427 | 433 | 138,000 | 2,165 |
| 1995-07-26 | 428 | 430 | 427 | 428 | 82,000 | 2,140 |
| 1995-07-25 | 432 | 434 | 426 | 433 | 263,000 | 2,165 |
| 1995-07-24 | 443 | 443 | 432 | 432 | 85,000 | 2,160 |
| 1995-07-21 | 445 | 445 | 442 | 445 | 193,000 | 2,225 |
| 1995-07-20 | 446 | 446 | 430 | 440 | 239,000 | 2,200 |
| 1995-07-19 | 441 | 451 | 439 | 448 | 141,000 | 2,240 |
| 1995-07-18 | 457 | 457 | 445 | 451 | 205,000 | 2,255 |
| 1995-07-17 | 462 | 465 | 451 | 457 | 274,000 | 2,285 |
| 1995-07-14 | 475 | 475 | 457 | 457 | 254,000 | 2,285 |
| 1995-07-13 | 455 | 480 | 455 | 479 | 581,000 | 2,395 |
| 1995-07-12 | 441 | 455 | 441 | 455 | 217,000 | 2,275 |
| 1995-07-11 | 441 | 450 | 441 | 445 | 148,000 | 2,225 |
| 1995-07-10 | 457 | 457 | 440 | 441 | 491,000 | 2,205 |
| 1995-07-07 | 420 | 444 | 420 | 425 | 424,000 | 2,125 |
| 1995-07-06 | 406 | 419 | 406 | 419 | 112,000 | 2,095 |
| 1995-07-05 | 415 | 415 | 401 | 401 | 55,000 | 2,005 |
| 1995-07-04 | 407 | 410 | 402 | 410 | 184,000 | 2,050 |
| 1995-07-03 | 421 | 421 | 400 | 402 | 311,000 | 2,010 |
| 1995-06-30 | 419 | 419 | 406 | 416 | 236,000 | 2,080 |
| 1995-06-29 | 415 | 424 | 404 | 404 | 301,000 | 2,020 |
| 1995-06-28 | 398 | 405 | 396 | 404 | 274,000 | 2,020 |
| 1995-06-27 | 405 | 405 | 398 | 398 | 609,000 | 1,990 |
| 1995-06-26 | 430 | 430 | 414 | 414 | 205,000 | 2,070 |
| 1995-06-23 | 439 | 439 | 421 | 430 | 126,000 | 2,150 |
| 1995-06-22 | 443 | 443 | 438 | 439 | 132,000 | 2,195 |
| 1995-06-21 | 429 | 443 | 429 | 443 | 178,000 | 2,215 |
| 1995-06-20 | 420 | 429 | 420 | 429 | 178,000 | 2,145 |
| 1995-06-19 | 411 | 420 | 408 | 420 | 112,000 | 2,100 |
| 1995-06-16 | 410 | 412 | 407 | 407 | 268,000 | 2,035 |
| 1995-06-15 | 399 | 407 | 398 | 407 | 238,000 | 2,035 |
| 1995-06-14 | 402 | 405 | 393 | 400 | 269,000 | 2,000 |
| 1995-06-13 | 411 | 412 | 390 | 403 | 416,000 | 2,015 |
| 1995-06-12 | 430 | 430 | 410 | 411 | 143,000 | 2,055 |
| 1995-06-09 | 441 | 445 | 440 | 440 | 240,000 | 2,200 |
| 1995-06-08 | 450 | 450 | 444 | 444 | 111,000 | 2,220 |
| 1995-06-07 | 445 | 455 | 445 | 455 | 161,000 | 2,275 |
| 1995-06-06 | 445 | 447 | 444 | 445 | 130,000 | 2,225 |
| 1995-06-05 | 443 | 450 | 436 | 445 | 231,000 | 2,225 |
| 1995-06-02 | 446 | 453 | 438 | 438 | 218,000 | 2,190 |
| 1995-06-01 | 448 | 448 | 437 | 441 | 487,000 | 2,205 |
| 1995-05-31 | 443 | 455 | 440 | 449 | 237,000 | 2,245 |
| 1995-05-30 | 432 | 445 | 431 | 443 | 343,000 | 2,215 |
| 1995-05-29 | 440 | 442 | 431 | 431 | 216,000 | 2,155 |
| 1995-05-26 | 442 | 444 | 437 | 438 | 322,000 | 2,190 |
| 1995-05-25 | 450 | 450 | 443 | 444 | 449,000 | 2,220 |
| 1995-05-24 | 456 | 456 | 450 | 450 | 250,000 | 2,250 |
| 1995-05-23 | 448 | 455 | 448 | 454 | 194,000 | 2,270 |
| 1995-05-22 | 450 | 453 | 448 | 448 | 246,000 | 2,240 |
| 1995-05-19 | 450 | 472 | 450 | 460 | 611,000 | 2,300 |
| 1995-05-18 | 460 | 460 | 450 | 450 | 175,000 | 2,250 |
| 1995-05-17 | 457 | 464 | 455 | 464 | 231,000 | 2,320 |
| 1995-05-16 | 463 | 465 | 455 | 457 | 144,000 | 2,285 |
| 1995-05-15 | 466 | 467 | 457 | 462 | 168,000 | 2,310 |
| 1995-05-12 | 471 | 480 | 469 | 475 | 282,000 | 2,375 |
| 1995-05-11 | 488 | 488 | 469 | 470 | 213,000 | 2,350 |
| 1995-05-10 | 496 | 496 | 481 | 483 | 185,000 | 2,415 |
| 1995-05-09 | 514 | 520 | 495 | 495 | 188,000 | 2,475 |
| 1995-05-08 | 520 | 525 | 509 | 509 | 519,000 | 2,545 |
| 1995-05-02 | 518 | 520 | 510 | 520 | 71,000 | 2,600 |
| 1995-05-01 | 518 | 523 | 516 | 518 | 68,000 | 2,590 |
| 1995-04-28 | 529 | 529 | 522 | 523 | 103,000 | 2,615 |
| 1995-04-27 | 527 | 528 | 521 | 521 | 141,000 | 2,605 |
| 1995-04-26 | 507 | 517 | 507 | 517 | 69,000 | 2,585 |
| 1995-04-25 | 525 | 529 | 507 | 507 | 174,000 | 2,535 |
| 1995-04-24 | 524 | 526 | 520 | 520 | 76,000 | 2,600 |
| 1995-04-21 | 520 | 525 | 516 | 518 | 200,000 | 2,590 |
| 1995-04-20 | 510 | 520 | 510 | 520 | 186,000 | 2,600 |
| 1995-04-19 | 512 | 512 | 500 | 510 | 235,000 | 2,550 |
| 1995-04-18 | 506 | 516 | 506 | 515 | 75,000 | 2,575 |
| 1995-04-17 | 505 | 506 | 500 | 505 | 213,000 | 2,525 |
| 1995-04-14 | 514 | 514 | 500 | 500 | 68,000 | 2,500 |
| 1995-04-13 | 510 | 521 | 510 | 514 | 103,000 | 2,570 |
| 1995-04-12 | 503 | 516 | 503 | 513 | 71,000 | 2,565 |
| 1995-04-11 | 506 | 509 | 501 | 503 | 122,000 | 2,515 |
| 1995-04-10 | 494 | 505 | 494 | 505 | 210,000 | 2,525 |
| 1995-04-07 | 490 | 497 | 490 | 497 | 121,000 | 2,485 |
| 1995-04-06 | 498 | 498 | 492 | 495 | 30,000 | 2,475 |
| 1995-04-05 | 495 | 500 | 490 | 500 | 119,000 | 2,500 |
| 1995-04-04 | 485 | 500 | 480 | 490 | 287,000 | 2,450 |
| 1995-04-03 | 495 | 495 | 470 | 480 | 223,000 | 2,400 |
| 1995-03-31 | 522 | 542 | 490 | 490 | 375,000 | 2,450 |
| 1995-03-30 | 510 | 520 | 505 | 517 | 129,000 | 2,585 |
| 1995-03-29 | 520 | 520 | 506 | 520 | 174,000 | 2,600 |
| 1995-03-28 | 520 | 525 | 510 | 525 | 402,000 | 2,625 |
| 1995-03-27 | 465 | 479 | 465 | 479 | 268,000 | 2,395 |
| 1995-03-24 | 474 | 474 | 448 | 460 | 694,000 | 2,300 |
| 1995-03-23 | 485 | 485 | 471 | 475 | 310,000 | 2,375 |
| 1995-03-22 | 507 | 515 | 490 | 490 | 230,000 | 2,450 |
| 1995-03-20 | 506 | 515 | 500 | 515 | 108,000 | 2,575 |
| 1995-03-17 | 516 | 520 | 511 | 511 | 197,000 | 2,555 |
| 1995-03-16 | 529 | 529 | 513 | 516 | 108,000 | 2,580 |
| 1995-03-15 | 511 | 532 | 511 | 532 | 195,000 | 2,660 |
| 1995-03-14 | 537 | 537 | 525 | 529 | 179,000 | 2,645 |
| 1995-03-13 | 535 | 537 | 529 | 537 | 447,000 | 2,685 |
| 1995-03-10 | 537 | 544 | 533 | 535 | 302,000 | 2,675 |
| 1995-03-09 | 537 | 537 | 533 | 533 | 298,000 | 2,665 |
| 1995-03-08 | 537 | 537 | 533 | 533 | 280,000 | 2,665 |
| 1995-03-07 | 547 | 554 | 542 | 542 | 137,000 | 2,710 |
| 1995-03-06 | 550 | 558 | 545 | 553 | 158,000 | 2,765 |
| 1995-03-03 | 542 | 552 | 540 | 550 | 225,000 | 2,750 |
| 1995-03-02 | 541 | 550 | 539 | 547 | 177,000 | 2,735 |
| 1995-03-01 | 531 | 535 | 521 | 527 | 269,000 | 2,635 |
| 1995-02-28 | 535 | 545 | 530 | 535 | 324,000 | 2,675 |
| 1995-02-27 | 515 | 525 | 506 | 525 | 383,000 | 2,625 |
| 1995-02-24 | 562 | 565 | 551 | 555 | 236,000 | 2,775 |
| 1995-02-23 | 570 | 571 | 555 | 564 | 454,000 | 2,820 |
| 1995-02-22 | 576 | 579 | 572 | 572 | 264,000 | 2,860 |
| 1995-02-21 | 576 | 582 | 572 | 572 | 340,000 | 2,860 |
| 1995-02-20 | 580 | 590 | 576 | 576 | 305,000 | 2,880 |
| 1995-02-17 | 576 | 599 | 570 | 595 | 513,000 | 2,975 |
| 1995-02-16 | 580 | 586 | 577 | 585 | 490,000 | 2,925 |
| 1995-02-15 | 592 | 592 | 575 | 580 | 980,000 | 2,900 |
| 1995-02-14 | 607 | 607 | 590 | 595 | 439,000 | 2,975 |
| 1995-02-13 | 619 | 625 | 611 | 611 | 214,000 | 3,055 |
| 1995-02-10 | 610 | 625 | 605 | 625 | 470,000 | 3,125 |
| 1995-02-09 | 625 | 626 | 610 | 619 | 472,000 | 3,095 |
| 1995-02-08 | 647 | 650 | 616 | 629 | 553,000 | 3,145 |
| 1995-02-07 | 655 | 659 | 646 | 650 | 788,000 | 3,250 |
| 1995-02-06 | 638 | 645 | 633 | 645 | 2,476,000 | 3,225 |
| 1995-02-03 | 642 | 648 | 625 | 631 | 907,000 | 3,155 |
| 1995-02-02 | 660 | 681 | 642 | 645 | 3,442,000 | 3,225 |
| 1995-02-01 | 640 | 692 | 640 | 650 | 6,388,000 | 3,250 |
| 1995-01-31 | 600 | 616 | 595 | 600 | 1,270,000 | 3,000 |
| 1995-01-30 | 591 | 602 | 591 | 594 | 832,000 | 2,970 |
| 1995-01-27 | 590 | 602 | 585 | 590 | 362,000 | 2,950 |
| 1995-01-26 | 595 | 610 | 590 | 595 | 297,000 | 2,975 |
| 1995-01-25 | 589 | 628 | 589 | 595 | 317,000 | 2,975 |
| 1995-01-24 | 578 | 600 | 578 | 579 | 439,000 | 2,895 |
| 1995-01-23 | 599 | 599 | 575 | 578 | 443,000 | 2,890 |
| 1995-01-20 | 599 | 607 | 599 | 603 | 353,000 | 3,015 |
| 1995-01-19 | 625 | 626 | 619 | 619 | 279,000 | 3,095 |
| 1995-01-18 | 630 | 632 | 627 | 628 | 413,000 | 3,140 |
| 1995-01-17 | 627 | 636 | 627 | 630 | 140,000 | 3,150 |
| 1995-01-13 | 640 | 641 | 635 | 637 | 195,000 | 3,185 |
| 1995-01-12 | 650 | 650 | 641 | 646 | 250,000 | 3,230 |
| 1995-01-11 | 658 | 658 | 647 | 650 | 149,000 | 3,250 |
| 1995-01-10 | 650 | 655 | 646 | 655 | 177,000 | 3,275 |
| 1995-01-09 | 648 | 659 | 648 | 651 | 114,000 | 3,255 |
| 1995-01-06 | 662 | 663 | 656 | 656 | 283,000 | 3,280 |
| 1995-01-05 | 665 | 667 | 659 | 662 | 472,000 | 3,310 |
| 1995-01-04 | 665 | 665 | 657 | 657 | 286,000 | 3,285 |
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