7242 カヤバ(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 549 | 555 | 543 | 545 | 97,000 | 2,725 |
| 1996-12-27 | 554 | 556 | 544 | 549 | 825,000 | 2,745 |
| 1996-12-26 | 542 | 550 | 542 | 550 | 112,000 | 2,750 |
| 1996-12-25 | 563 | 563 | 540 | 550 | 142,000 | 2,750 |
| 1996-12-24 | 556 | 562 | 556 | 561 | 227,000 | 2,805 |
| 1996-12-20 | 575 | 575 | 561 | 562 | 426,000 | 2,810 |
| 1996-12-19 | 574 | 574 | 567 | 567 | 240,000 | 2,835 |
| 1996-12-18 | 580 | 580 | 571 | 579 | 192,000 | 2,895 |
| 1996-12-17 | 575 | 580 | 568 | 575 | 214,000 | 2,875 |
| 1996-12-16 | 569 | 580 | 564 | 580 | 60,000 | 2,900 |
| 1996-12-13 | 563 | 570 | 563 | 570 | 223,000 | 2,850 |
| 1996-12-12 | 581 | 585 | 575 | 580 | 197,000 | 2,900 |
| 1996-12-11 | 593 | 595 | 586 | 586 | 32,000 | 2,930 |
| 1996-12-10 | 603 | 603 | 590 | 590 | 83,000 | 2,950 |
| 1996-12-09 | 597 | 600 | 585 | 591 | 89,000 | 2,955 |
| 1996-12-06 | 619 | 619 | 599 | 600 | 327,000 | 3,000 |
| 1996-12-05 | 600 | 603 | 597 | 600 | 148,000 | 3,000 |
| 1996-12-04 | 602 | 602 | 595 | 600 | 210,000 | 3,000 |
| 1996-12-03 | 601 | 603 | 599 | 600 | 75,000 | 3,000 |
| 1996-12-02 | 611 | 615 | 606 | 606 | 84,000 | 3,030 |
| 1996-11-29 | 619 | 625 | 614 | 616 | 65,000 | 3,080 |
| 1996-11-28 | 626 | 626 | 616 | 620 | 150,000 | 3,100 |
| 1996-11-27 | 610 | 616 | 605 | 616 | 421,000 | 3,080 |
| 1996-11-26 | 598 | 602 | 595 | 601 | 168,000 | 3,005 |
| 1996-11-25 | 608 | 608 | 599 | 599 | 62,000 | 2,995 |
| 1996-11-22 | 601 | 603 | 601 | 601 | 176,000 | 3,005 |
| 1996-11-21 | 608 | 610 | 599 | 607 | 879,000 | 3,035 |
| 1996-11-20 | 606 | 615 | 603 | 610 | 175,000 | 3,050 |
| 1996-11-19 | 605 | 611 | 605 | 606 | 104,000 | 3,030 |
| 1996-11-18 | 605 | 610 | 605 | 605 | 78,000 | 3,025 |
| 1996-11-15 | 609 | 613 | 605 | 605 | 220,000 | 3,025 |
| 1996-11-14 | 609 | 611 | 609 | 609 | 455,000 | 3,045 |
| 1996-11-13 | 618 | 618 | 608 | 610 | 346,000 | 3,050 |
| 1996-11-12 | 607 | 610 | 607 | 610 | 299,000 | 3,050 |
| 1996-11-11 | 610 | 619 | 604 | 608 | 203,000 | 3,040 |
| 1996-11-08 | 606 | 612 | 606 | 610 | 157,000 | 3,050 |
| 1996-11-07 | 620 | 620 | 608 | 610 | 105,000 | 3,050 |
| 1996-11-06 | 609 | 620 | 609 | 615 | 65,000 | 3,075 |
| 1996-11-05 | 615 | 615 | 604 | 614 | 65,000 | 3,070 |
| 1996-11-01 | 615 | 615 | 604 | 606 | 98,000 | 3,030 |
| 1996-10-31 | 614 | 615 | 608 | 608 | 89,000 | 3,040 |
| 1996-10-30 | 617 | 617 | 615 | 615 | 60,000 | 3,075 |
| 1996-10-29 | 610 | 624 | 610 | 615 | 277,000 | 3,075 |
| 1996-10-28 | 613 | 617 | 607 | 610 | 93,000 | 3,050 |
| 1996-10-25 | 618 | 621 | 610 | 619 | 279,000 | 3,095 |
| 1996-10-24 | 602 | 619 | 602 | 619 | 303,000 | 3,095 |
| 1996-10-23 | 613 | 613 | 607 | 608 | 171,000 | 3,040 |
| 1996-10-22 | 620 | 621 | 613 | 613 | 297,000 | 3,065 |
| 1996-10-21 | 628 | 630 | 623 | 623 | 80,000 | 3,115 |
| 1996-10-18 | 620 | 627 | 620 | 623 | 211,000 | 3,115 |
| 1996-10-17 | 623 | 623 | 620 | 623 | 32,000 | 3,115 |
| 1996-10-16 | 628 | 629 | 621 | 626 | 174,000 | 3,130 |
| 1996-10-15 | 615 | 628 | 615 | 626 | 117,000 | 3,130 |
| 1996-10-14 | 607 | 607 | 591 | 604 | 98,000 | 3,020 |
| 1996-10-11 | 605 | 605 | 597 | 597 | 28,000 | 2,985 |
| 1996-10-09 | 600 | 601 | 595 | 600 | 120,000 | 3,000 |
| 1996-10-08 | 610 | 615 | 605 | 610 | 302,000 | 3,050 |
| 1996-10-07 | 618 | 621 | 618 | 618 | 73,000 | 3,090 |
| 1996-10-04 | 619 | 625 | 619 | 624 | 122,000 | 3,120 |
| 1996-10-03 | 628 | 630 | 620 | 627 | 138,000 | 3,135 |
| 1996-10-02 | 633 | 639 | 628 | 628 | 154,000 | 3,140 |
| 1996-10-01 | 639 | 639 | 630 | 633 | 77,000 | 3,165 |
| 1996-09-30 | 628 | 633 | 627 | 629 | 329,000 | 3,145 |
| 1996-09-27 | 638 | 638 | 623 | 623 | 257,000 | 3,115 |
| 1996-09-26 | 627 | 630 | 627 | 628 | 69,000 | 3,140 |
| 1996-09-25 | 614 | 629 | 610 | 627 | 135,000 | 3,135 |
| 1996-09-24 | 639 | 639 | 612 | 612 | 219,000 | 3,060 |
| 1996-09-20 | 610 | 621 | 610 | 619 | 122,000 | 3,095 |
| 1996-09-19 | 614 | 619 | 609 | 618 | 253,000 | 3,090 |
| 1996-09-18 | 614 | 614 | 606 | 608 | 155,000 | 3,040 |
| 1996-09-17 | 608 | 617 | 608 | 613 | 179,000 | 3,065 |
| 1996-09-13 | 587 | 605 | 587 | 605 | 218,000 | 3,025 |
| 1996-09-12 | 589 | 589 | 588 | 589 | 499,000 | 2,945 |
| 1996-09-11 | 583 | 589 | 576 | 589 | 151,000 | 2,945 |
| 1996-09-10 | 580 | 586 | 580 | 583 | 95,000 | 2,915 |
| 1996-09-09 | 571 | 583 | 571 | 580 | 206,000 | 2,900 |
| 1996-09-06 | 591 | 604 | 591 | 595 | 100,000 | 2,975 |
| 1996-09-05 | 590 | 602 | 584 | 602 | 384,000 | 3,010 |
| 1996-09-04 | 579 | 584 | 570 | 584 | 104,000 | 2,920 |
| 1996-09-03 | 579 | 579 | 568 | 573 | 113,000 | 2,865 |
| 1996-09-02 | 565 | 578 | 564 | 578 | 75,000 | 2,890 |
| 1996-08-30 | 582 | 585 | 562 | 562 | 670,000 | 2,810 |
| 1996-08-29 | 595 | 595 | 580 | 580 | 201,000 | 2,900 |
| 1996-08-28 | 601 | 601 | 595 | 598 | 110,000 | 2,990 |
| 1996-08-27 | 600 | 603 | 595 | 595 | 76,000 | 2,975 |
| 1996-08-26 | 597 | 605 | 591 | 591 | 141,000 | 2,955 |
| 1996-08-23 | 601 | 610 | 595 | 610 | 203,000 | 3,050 |
| 1996-08-22 | 608 | 610 | 604 | 610 | 87,000 | 3,050 |
| 1996-08-21 | 620 | 625 | 604 | 610 | 443,000 | 3,050 |
| 1996-08-20 | 620 | 620 | 610 | 620 | 36,000 | 3,100 |
| 1996-08-19 | 618 | 623 | 618 | 619 | 54,000 | 3,095 |
| 1996-08-16 | 610 | 618 | 610 | 618 | 106,000 | 3,090 |
| 1996-08-15 | 617 | 617 | 602 | 612 | 131,000 | 3,060 |
| 1996-08-14 | 593 | 621 | 593 | 621 | 103,000 | 3,105 |
| 1996-08-13 | 605 | 613 | 596 | 613 | 132,000 | 3,065 |
| 1996-08-12 | 589 | 595 | 582 | 595 | 148,000 | 2,975 |
| 1996-08-09 | 597 | 610 | 579 | 579 | 227,000 | 2,895 |
| 1996-08-08 | 619 | 619 | 613 | 617 | 242,000 | 3,085 |
| 1996-08-07 | 622 | 625 | 620 | 624 | 83,000 | 3,120 |
| 1996-08-06 | 629 | 632 | 624 | 624 | 137,000 | 3,120 |
| 1996-08-05 | 635 | 635 | 624 | 628 | 57,000 | 3,140 |
| 1996-08-02 | 635 | 640 | 627 | 640 | 53,000 | 3,200 |
| 1996-08-01 | 631 | 635 | 618 | 635 | 291,000 | 3,175 |
| 1996-07-31 | 635 | 635 | 620 | 630 | 432,000 | 3,150 |
| 1996-07-30 | 625 | 635 | 615 | 632 | 64,000 | 3,160 |
| 1996-07-29 | 644 | 644 | 629 | 635 | 61,000 | 3,175 |
| 1996-07-26 | 611 | 632 | 611 | 629 | 284,000 | 3,145 |
| 1996-07-25 | 625 | 630 | 620 | 620 | 102,000 | 3,100 |
| 1996-07-24 | 633 | 633 | 624 | 625 | 331,000 | 3,125 |
| 1996-07-23 | 610 | 640 | 601 | 640 | 230,000 | 3,200 |
| 1996-07-22 | 625 | 625 | 609 | 611 | 302,000 | 3,055 |
| 1996-07-19 | 642 | 648 | 641 | 645 | 135,000 | 3,225 |
| 1996-07-18 | 649 | 650 | 644 | 644 | 92,000 | 3,220 |
| 1996-07-17 | 646 | 648 | 644 | 644 | 106,000 | 3,220 |
| 1996-07-16 | 643 | 648 | 643 | 645 | 360,000 | 3,225 |
| 1996-07-15 | 674 | 674 | 653 | 653 | 286,000 | 3,265 |
| 1996-07-12 | 675 | 675 | 670 | 670 | 271,000 | 3,350 |
| 1996-07-11 | 675 | 675 | 667 | 674 | 285,000 | 3,370 |
| 1996-07-10 | 672 | 676 | 665 | 666 | 483,000 | 3,330 |
| 1996-07-09 | 649 | 665 | 648 | 662 | 209,000 | 3,310 |
| 1996-07-08 | 650 | 652 | 645 | 645 | 110,000 | 3,225 |
| 1996-07-05 | 652 | 663 | 651 | 656 | 215,000 | 3,280 |
| 1996-07-04 | 657 | 657 | 653 | 654 | 138,000 | 3,270 |
| 1996-07-03 | 658 | 658 | 652 | 658 | 108,000 | 3,290 |
| 1996-07-02 | 673 | 673 | 649 | 652 | 139,000 | 3,260 |
| 1996-07-01 | 676 | 676 | 661 | 663 | 81,000 | 3,315 |
| 1996-06-28 | 685 | 685 | 662 | 678 | 568,000 | 3,390 |
| 1996-06-27 | 684 | 685 | 678 | 682 | 529,000 | 3,410 |
| 1996-06-26 | 686 | 690 | 684 | 685 | 729,000 | 3,425 |
| 1996-06-25 | 690 | 691 | 684 | 685 | 1,496,000 | 3,425 |
| 1996-06-24 | 680 | 691 | 680 | 685 | 1,482,000 | 3,425 |
| 1996-06-21 | 668 | 680 | 667 | 675 | 1,760,000 | 3,375 |
| 1996-06-20 | 649 | 658 | 640 | 658 | 363,000 | 3,290 |
| 1996-06-19 | 638 | 650 | 635 | 642 | 630,000 | 3,210 |
| 1996-06-18 | 640 | 640 | 635 | 636 | 73,000 | 3,180 |
| 1996-06-17 | 645 | 645 | 638 | 638 | 345,000 | 3,190 |
| 1996-06-14 | 640 | 642 | 633 | 635 | 327,000 | 3,175 |
| 1996-06-13 | 645 | 645 | 635 | 640 | 354,000 | 3,200 |
| 1996-06-12 | 633 | 643 | 630 | 640 | 161,000 | 3,200 |
| 1996-06-11 | 624 | 636 | 624 | 636 | 144,000 | 3,180 |
| 1996-06-10 | 623 | 630 | 623 | 630 | 135,000 | 3,150 |
| 1996-06-07 | 620 | 624 | 614 | 621 | 68,000 | 3,105 |
| 1996-06-06 | 621 | 630 | 620 | 620 | 108,000 | 3,100 |
| 1996-06-05 | 623 | 629 | 618 | 620 | 43,000 | 3,100 |
| 1996-06-04 | 630 | 630 | 611 | 615 | 52,000 | 3,075 |
| 1996-06-03 | 635 | 635 | 601 | 601 | 219,000 | 3,005 |
| 1996-05-31 | 629 | 630 | 625 | 630 | 89,000 | 3,150 |
| 1996-05-30 | 625 | 629 | 623 | 624 | 164,000 | 3,120 |
| 1996-05-29 | 622 | 630 | 621 | 627 | 285,000 | 3,135 |
| 1996-05-28 | 629 | 629 | 619 | 620 | 218,000 | 3,100 |
| 1996-05-27 | 620 | 620 | 611 | 611 | 152,000 | 3,055 |
| 1996-05-24 | 611 | 620 | 610 | 611 | 121,000 | 3,055 |
| 1996-05-23 | 630 | 630 | 615 | 618 | 80,000 | 3,090 |
| 1996-05-22 | 620 | 629 | 620 | 620 | 226,000 | 3,100 |
| 1996-05-21 | 617 | 635 | 616 | 619 | 64,000 | 3,095 |
| 1996-05-20 | 635 | 637 | 616 | 617 | 96,000 | 3,085 |
| 1996-05-17 | 626 | 636 | 615 | 615 | 455,000 | 3,075 |
| 1996-05-16 | 639 | 639 | 625 | 630 | 456,000 | 3,150 |
| 1996-05-15 | 628 | 634 | 618 | 619 | 171,000 | 3,095 |
| 1996-05-14 | 621 | 625 | 610 | 610 | 444,000 | 3,050 |
| 1996-05-13 | 635 | 635 | 620 | 620 | 208,000 | 3,100 |
| 1996-05-10 | 630 | 639 | 624 | 630 | 100,000 | 3,150 |
| 1996-05-09 | 646 | 646 | 631 | 639 | 221,000 | 3,195 |
| 1996-05-08 | 641 | 645 | 636 | 645 | 153,000 | 3,225 |
| 1996-05-07 | 645 | 656 | 645 | 648 | 392,000 | 3,240 |
| 1996-05-02 | 642 | 646 | 636 | 644 | 185,000 | 3,220 |
| 1996-05-01 | 640 | 649 | 640 | 642 | 388,000 | 3,210 |
| 1996-04-30 | 646 | 646 | 625 | 640 | 149,000 | 3,200 |
| 1996-04-26 | 630 | 640 | 625 | 636 | 205,000 | 3,180 |
| 1996-04-25 | 639 | 640 | 630 | 636 | 325,000 | 3,180 |
| 1996-04-24 | 637 | 645 | 632 | 639 | 261,000 | 3,195 |
| 1996-04-23 | 639 | 654 | 633 | 644 | 616,000 | 3,220 |
| 1996-04-22 | 612 | 639 | 610 | 639 | 357,000 | 3,195 |
| 1996-04-19 | 606 | 615 | 606 | 615 | 301,000 | 3,075 |
| 1996-04-18 | 610 | 615 | 609 | 615 | 196,000 | 3,075 |
| 1996-04-17 | 614 | 618 | 610 | 615 | 349,000 | 3,075 |
| 1996-04-16 | 606 | 614 | 605 | 606 | 403,000 | 3,030 |
| 1996-04-15 | 606 | 617 | 605 | 606 | 202,000 | 3,030 |
| 1996-04-12 | 617 | 617 | 602 | 606 | 113,000 | 3,030 |
| 1996-04-11 | 612 | 613 | 607 | 607 | 263,000 | 3,035 |
| 1996-04-10 | 617 | 620 | 617 | 618 | 277,000 | 3,090 |
| 1996-04-09 | 603 | 620 | 602 | 619 | 514,000 | 3,095 |
| 1996-04-08 | 609 | 609 | 592 | 597 | 92,000 | 2,985 |
| 1996-04-05 | 605 | 609 | 605 | 609 | 381,000 | 3,045 |
| 1996-04-04 | 605 | 611 | 600 | 600 | 169,000 | 3,000 |
| 1996-04-03 | 610 | 616 | 604 | 607 | 363,000 | 3,035 |
| 1996-04-02 | 614 | 614 | 600 | 605 | 409,000 | 3,025 |
| 1996-04-01 | 619 | 619 | 608 | 615 | 285,000 | 3,075 |
| 1996-03-29 | 601 | 610 | 600 | 609 | 224,000 | 3,045 |
| 1996-03-28 | 601 | 612 | 600 | 601 | 267,000 | 3,005 |
| 1996-03-27 | 575 | 600 | 575 | 600 | 169,000 | 3,000 |
| 1996-03-26 | 573 | 590 | 573 | 585 | 189,000 | 2,925 |
| 1996-03-25 | 585 | 585 | 575 | 580 | 228,000 | 2,900 |
| 1996-03-22 | 578 | 578 | 571 | 575 | 161,000 | 2,875 |
| 1996-03-21 | 570 | 580 | 566 | 579 | 231,000 | 2,895 |
| 1996-03-19 | 578 | 578 | 560 | 565 | 188,000 | 2,825 |
| 1996-03-18 | 580 | 585 | 575 | 578 | 209,000 | 2,890 |
| 1996-03-15 | 572 | 581 | 572 | 572 | 121,000 | 2,860 |
| 1996-03-14 | 572 | 589 | 572 | 587 | 404,000 | 2,935 |
| 1996-03-13 | 574 | 580 | 574 | 577 | 184,000 | 2,885 |
| 1996-03-12 | 569 | 580 | 569 | 578 | 188,000 | 2,890 |
| 1996-03-11 | 565 | 575 | 560 | 569 | 374,000 | 2,845 |
| 1996-03-08 | 566 | 575 | 565 | 575 | 394,000 | 2,875 |
| 1996-03-07 | 576 | 578 | 572 | 578 | 278,000 | 2,890 |
| 1996-03-06 | 577 | 577 | 566 | 575 | 84,000 | 2,875 |
| 1996-03-05 | 580 | 580 | 570 | 579 | 38,000 | 2,895 |
| 1996-03-04 | 590 | 590 | 576 | 582 | 212,000 | 2,910 |
| 1996-03-01 | 586 | 588 | 583 | 583 | 112,000 | 2,915 |
| 1996-02-29 | 588 | 591 | 585 | 586 | 106,000 | 2,930 |
| 1996-02-28 | 585 | 592 | 585 | 588 | 346,000 | 2,940 |
| 1996-02-27 | 585 | 588 | 584 | 586 | 356,000 | 2,930 |
| 1996-02-26 | 581 | 586 | 581 | 585 | 246,000 | 2,925 |
| 1996-02-23 | 585 | 588 | 585 | 586 | 103,000 | 2,930 |
| 1996-02-22 | 588 | 593 | 583 | 585 | 340,000 | 2,925 |
| 1996-02-21 | 580 | 585 | 575 | 585 | 470,000 | 2,925 |
| 1996-02-20 | 587 | 587 | 575 | 582 | 251,000 | 2,910 |
| 1996-02-19 | 588 | 596 | 586 | 589 | 180,000 | 2,945 |
| 1996-02-16 | 583 | 593 | 575 | 593 | 416,000 | 2,965 |
| 1996-02-15 | 590 | 597 | 589 | 591 | 533,000 | 2,955 |
| 1996-02-14 | 589 | 595 | 583 | 590 | 775,000 | 2,950 |
| 1996-02-13 | 589 | 594 | 584 | 588 | 408,000 | 2,940 |
| 1996-02-09 | 586 | 591 | 581 | 588 | 919,000 | 2,940 |
| 1996-02-08 | 563 | 589 | 557 | 589 | 504,000 | 2,945 |
| 1996-02-07 | 551 | 559 | 550 | 553 | 252,000 | 2,765 |
| 1996-02-06 | 561 | 562 | 550 | 551 | 118,000 | 2,755 |
| 1996-02-05 | 569 | 569 | 560 | 560 | 96,000 | 2,800 |
| 1996-02-02 | 575 | 580 | 568 | 568 | 489,000 | 2,840 |
| 1996-02-01 | 579 | 580 | 572 | 577 | 450,000 | 2,885 |
| 1996-01-31 | 580 | 582 | 573 | 576 | 556,000 | 2,880 |
| 1996-01-30 | 584 | 584 | 570 | 575 | 384,000 | 2,875 |
| 1996-01-29 | 582 | 585 | 576 | 580 | 412,000 | 2,900 |
| 1996-01-26 | 574 | 584 | 574 | 580 | 395,000 | 2,900 |
| 1996-01-25 | 573 | 580 | 563 | 570 | 1,015,000 | 2,850 |
| 1996-01-24 | 558 | 565 | 548 | 563 | 462,000 | 2,815 |
| 1996-01-23 | 573 | 573 | 545 | 553 | 1,630,000 | 2,765 |
| 1996-01-22 | 573 | 573 | 563 | 572 | 522,000 | 2,860 |
| 1996-01-19 | 572 | 580 | 560 | 572 | 1,038,000 | 2,860 |
| 1996-01-18 | 571 | 589 | 565 | 565 | 2,727,000 | 2,825 |
| 1996-01-17 | 563 | 565 | 556 | 565 | 1,025,000 | 2,825 |
| 1996-01-16 | 540 | 565 | 540 | 565 | 811,000 | 2,825 |
| 1996-01-12 | 544 | 556 | 540 | 540 | 1,365,000 | 2,700 |
| 1996-01-11 | 537 | 546 | 533 | 544 | 417,000 | 2,720 |
| 1996-01-10 | 530 | 547 | 526 | 537 | 586,000 | 2,685 |
| 1996-01-09 | 521 | 541 | 521 | 536 | 563,000 | 2,680 |
| 1996-01-08 | 515 | 522 | 512 | 521 | 284,000 | 2,605 |
| 1996-01-05 | 520 | 528 | 517 | 517 | 297,000 | 2,585 |
| 1996-01-04 | 527 | 532 | 520 | 530 | 147,000 | 2,650 |
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