7242 カヤバ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 195 | 225 | 195 | 220 | 50,000 | 2,200 |
| 1997-12-29 | 205 | 205 | 195 | 195 | 164,000 | 1,950 |
| 1997-12-26 | 201 | 209 | 195 | 200 | 180,000 | 2,000 |
| 1997-12-25 | 197 | 223 | 193 | 203 | 359,000 | 2,030 |
| 1997-12-24 | 187 | 195 | 185 | 187 | 252,000 | 1,870 |
| 1997-12-22 | 205 | 210 | 178 | 182 | 221,000 | 1,820 |
| 1997-12-19 | 225 | 225 | 200 | 205 | 278,000 | 2,050 |
| 1997-12-18 | 233 | 234 | 224 | 225 | 240,000 | 2,250 |
| 1997-12-17 | 224 | 240 | 217 | 240 | 365,000 | 2,400 |
| 1997-12-16 | 220 | 228 | 215 | 216 | 373,000 | 2,160 |
| 1997-12-15 | 209 | 210 | 208 | 210 | 423,000 | 2,100 |
| 1997-12-12 | 193 | 208 | 193 | 205 | 527,000 | 2,050 |
| 1997-12-11 | 242 | 244 | 232 | 238 | 148,000 | 2,380 |
| 1997-12-10 | 265 | 265 | 241 | 241 | 123,000 | 2,410 |
| 1997-12-09 | 273 | 273 | 263 | 265 | 136,000 | 2,650 |
| 1997-12-08 | 270 | 272 | 263 | 263 | 90,000 | 2,630 |
| 1997-12-05 | 281 | 281 | 268 | 268 | 251,000 | 2,680 |
| 1997-12-04 | 267 | 270 | 254 | 256 | 105,000 | 2,560 |
| 1997-12-03 | 279 | 279 | 267 | 267 | 119,000 | 2,670 |
| 1997-12-02 | 281 | 284 | 276 | 276 | 131,000 | 2,760 |
| 1997-12-01 | 270 | 280 | 270 | 276 | 164,000 | 2,760 |
| 1997-11-28 | 294 | 294 | 265 | 265 | 173,000 | 2,650 |
| 1997-11-27 | 277 | 289 | 277 | 289 | 248,000 | 2,890 |
| 1997-11-26 | 289 | 295 | 281 | 287 | 169,000 | 2,870 |
| 1997-11-25 | 297 | 297 | 280 | 289 | 241,000 | 2,890 |
| 1997-11-21 | 294 | 295 | 288 | 292 | 291,000 | 2,920 |
| 1997-11-20 | 288 | 294 | 287 | 288 | 531,000 | 2,880 |
| 1997-11-19 | 296 | 305 | 286 | 286 | 209,000 | 2,860 |
| 1997-11-18 | 301 | 315 | 301 | 306 | 78,000 | 3,060 |
| 1997-11-17 | 305 | 320 | 305 | 316 | 147,000 | 3,160 |
| 1997-11-14 | 305 | 306 | 300 | 304 | 71,000 | 3,040 |
| 1997-11-13 | 299 | 305 | 296 | 304 | 203,000 | 3,040 |
| 1997-11-12 | 291 | 305 | 291 | 294 | 100,000 | 2,940 |
| 1997-11-11 | 282 | 295 | 282 | 293 | 446,000 | 2,930 |
| 1997-11-10 | 300 | 300 | 281 | 282 | 426,000 | 2,820 |
| 1997-11-07 | 307 | 307 | 299 | 305 | 175,000 | 3,050 |
| 1997-11-06 | 315 | 315 | 310 | 311 | 476,000 | 3,110 |
| 1997-11-05 | 341 | 342 | 318 | 328 | 123,000 | 3,280 |
| 1997-11-04 | 335 | 357 | 333 | 354 | 376,000 | 3,540 |
| 1997-10-31 | 333 | 336 | 330 | 330 | 258,000 | 3,300 |
| 1997-10-30 | 347 | 347 | 342 | 343 | 24,000 | 3,430 |
| 1997-10-29 | 339 | 350 | 339 | 350 | 110,000 | 3,500 |
| 1997-10-28 | 349 | 349 | 331 | 331 | 112,000 | 3,310 |
| 1997-10-27 | 338 | 346 | 338 | 346 | 114,000 | 3,460 |
| 1997-10-24 | 350 | 350 | 337 | 341 | 86,000 | 3,410 |
| 1997-10-23 | 336 | 343 | 335 | 341 | 138,000 | 3,410 |
| 1997-10-22 | 340 | 340 | 335 | 335 | 80,000 | 3,350 |
| 1997-10-21 | 340 | 340 | 338 | 339 | 81,000 | 3,390 |
| 1997-10-20 | 338 | 340 | 338 | 339 | 114,000 | 3,390 |
| 1997-10-17 | 331 | 340 | 330 | 338 | 126,000 | 3,380 |
| 1997-10-16 | 312 | 336 | 312 | 336 | 227,000 | 3,360 |
| 1997-10-15 | 323 | 323 | 316 | 318 | 310,000 | 3,180 |
| 1997-10-14 | 325 | 325 | 312 | 320 | 138,000 | 3,200 |
| 1997-10-13 | 333 | 333 | 325 | 325 | 45,000 | 3,250 |
| 1997-10-09 | 349 | 349 | 330 | 334 | 332,000 | 3,340 |
| 1997-10-08 | 343 | 349 | 343 | 344 | 71,000 | 3,440 |
| 1997-10-07 | 350 | 350 | 340 | 341 | 208,000 | 3,410 |
| 1997-10-06 | 345 | 357 | 345 | 349 | 299,000 | 3,490 |
| 1997-10-03 | 353 | 353 | 340 | 345 | 231,000 | 3,450 |
| 1997-10-02 | 390 | 391 | 368 | 368 | 34,000 | 3,680 |
| 1997-10-01 | 394 | 394 | 374 | 390 | 205,000 | 3,900 |
| 1997-09-30 | 402 | 402 | 397 | 402 | 78,000 | 4,020 |
| 1997-09-29 | 401 | 402 | 397 | 397 | 168,000 | 3,970 |
| 1997-09-26 | 400 | 411 | 395 | 401 | 851,000 | 4,010 |
| 1997-09-25 | 407 | 408 | 391 | 393 | 135,000 | 3,930 |
| 1997-09-24 | 420 | 420 | 405 | 413 | 183,000 | 4,130 |
| 1997-09-22 | 415 | 415 | 400 | 405 | 126,000 | 4,050 |
| 1997-09-19 | 419 | 424 | 415 | 415 | 65,000 | 4,150 |
| 1997-09-18 | 424 | 424 | 400 | 424 | 341,000 | 4,240 |
| 1997-09-17 | 414 | 420 | 409 | 409 | 225,000 | 4,090 |
| 1997-09-16 | 413 | 417 | 412 | 414 | 83,000 | 4,140 |
| 1997-09-12 | 427 | 427 | 422 | 422 | 151,000 | 4,220 |
| 1997-09-11 | 435 | 435 | 427 | 427 | 170,000 | 4,270 |
| 1997-09-10 | 432 | 441 | 430 | 440 | 149,000 | 4,400 |
| 1997-09-09 | 434 | 435 | 430 | 435 | 98,000 | 4,350 |
| 1997-09-08 | 432 | 439 | 432 | 432 | 93,000 | 4,320 |
| 1997-09-05 | 432 | 434 | 432 | 433 | 56,000 | 4,330 |
| 1997-09-04 | 430 | 445 | 430 | 439 | 98,000 | 4,390 |
| 1997-09-03 | 430 | 439 | 427 | 432 | 59,000 | 4,320 |
| 1997-09-02 | 418 | 420 | 416 | 417 | 84,000 | 4,170 |
| 1997-09-01 | 425 | 425 | 414 | 416 | 56,000 | 4,160 |
| 1997-08-29 | 405 | 429 | 405 | 429 | 147,000 | 4,290 |
| 1997-08-28 | 417 | 417 | 404 | 404 | 62,000 | 4,040 |
| 1997-08-27 | 408 | 408 | 403 | 404 | 162,000 | 4,040 |
| 1997-08-26 | 405 | 406 | 400 | 405 | 191,000 | 4,050 |
| 1997-08-25 | 420 | 420 | 405 | 405 | 127,000 | 4,050 |
| 1997-08-22 | 421 | 422 | 410 | 410 | 119,000 | 4,100 |
| 1997-08-21 | 435 | 435 | 420 | 421 | 252,000 | 4,210 |
| 1997-08-20 | 432 | 435 | 420 | 435 | 110,000 | 4,350 |
| 1997-08-19 | 431 | 432 | 430 | 432 | 59,000 | 4,320 |
| 1997-08-18 | 436 | 436 | 426 | 426 | 35,000 | 4,260 |
| 1997-08-15 | 433 | 446 | 433 | 446 | 169,000 | 4,460 |
| 1997-08-14 | 437 | 439 | 432 | 432 | 125,000 | 4,320 |
| 1997-08-13 | 461 | 465 | 441 | 442 | 80,000 | 4,420 |
| 1997-08-12 | 468 | 470 | 461 | 466 | 217,000 | 4,660 |
| 1997-08-11 | 442 | 464 | 442 | 463 | 268,000 | 4,630 |
| 1997-08-08 | 429 | 450 | 428 | 450 | 187,000 | 4,500 |
| 1997-08-07 | 425 | 429 | 424 | 429 | 59,000 | 4,290 |
| 1997-08-06 | 431 | 439 | 430 | 435 | 87,000 | 4,350 |
| 1997-08-05 | 429 | 436 | 429 | 434 | 42,000 | 4,340 |
| 1997-08-04 | 445 | 445 | 431 | 433 | 31,000 | 4,330 |
| 1997-08-01 | 449 | 449 | 430 | 430 | 36,000 | 4,300 |
| 1997-07-31 | 447 | 455 | 442 | 454 | 75,000 | 4,540 |
| 1997-07-30 | 446 | 446 | 442 | 442 | 63,000 | 4,420 |
| 1997-07-29 | 459 | 460 | 450 | 451 | 112,000 | 4,510 |
| 1997-07-28 | 476 | 478 | 466 | 469 | 345,000 | 4,690 |
| 1997-07-25 | 465 | 465 | 451 | 451 | 85,000 | 4,510 |
| 1997-07-24 | 446 | 451 | 440 | 450 | 300,000 | 4,500 |
| 1997-07-23 | 448 | 450 | 447 | 450 | 426,000 | 4,500 |
| 1997-07-22 | 448 | 448 | 442 | 447 | 110,000 | 4,470 |
| 1997-07-18 | 441 | 465 | 441 | 456 | 155,000 | 4,560 |
| 1997-07-17 | 445 | 448 | 441 | 441 | 113,000 | 4,410 |
| 1997-07-16 | 445 | 454 | 440 | 443 | 162,000 | 4,430 |
| 1997-07-15 | 451 | 453 | 441 | 442 | 174,000 | 4,420 |
| 1997-07-14 | 459 | 464 | 458 | 460 | 90,000 | 4,600 |
| 1997-07-11 | 470 | 470 | 459 | 459 | 421,000 | 4,590 |
| 1997-07-10 | 473 | 473 | 469 | 469 | 124,000 | 4,690 |
| 1997-07-09 | 477 | 477 | 473 | 473 | 159,000 | 4,730 |
| 1997-07-08 | 475 | 477 | 475 | 477 | 71,000 | 4,770 |
| 1997-07-07 | 471 | 476 | 471 | 475 | 111,000 | 4,750 |
| 1997-07-04 | 475 | 480 | 471 | 471 | 229,000 | 4,710 |
| 1997-07-03 | 471 | 478 | 470 | 470 | 150,000 | 4,700 |
| 1997-07-02 | 473 | 473 | 468 | 471 | 345,000 | 4,710 |
| 1997-07-01 | 468 | 472 | 463 | 463 | 227,000 | 4,630 |
| 1997-06-30 | 483 | 483 | 473 | 473 | 398,000 | 4,730 |
| 1997-06-27 | 484 | 484 | 477 | 483 | 947,000 | 4,830 |
| 1997-06-26 | 481 | 483 | 477 | 477 | 598,000 | 4,770 |
| 1997-06-25 | 466 | 480 | 466 | 480 | 296,000 | 4,800 |
| 1997-06-24 | 466 | 468 | 458 | 461 | 105,000 | 4,610 |
| 1997-06-23 | 469 | 470 | 469 | 470 | 97,000 | 4,700 |
| 1997-06-20 | 473 | 482 | 473 | 478 | 450,000 | 4,780 |
| 1997-06-19 | 465 | 468 | 464 | 468 | 115,000 | 4,680 |
| 1997-06-18 | 464 | 466 | 463 | 463 | 49,000 | 4,630 |
| 1997-06-17 | 469 | 472 | 469 | 469 | 277,000 | 4,690 |
| 1997-06-16 | 473 | 473 | 466 | 467 | 152,000 | 4,670 |
| 1997-06-13 | 476 | 482 | 473 | 473 | 182,000 | 4,730 |
| 1997-06-12 | 475 | 484 | 475 | 483 | 280,000 | 4,830 |
| 1997-06-11 | 467 | 474 | 467 | 470 | 126,000 | 4,700 |
| 1997-06-10 | 464 | 474 | 462 | 462 | 678,000 | 4,620 |
| 1997-06-09 | 460 | 465 | 459 | 463 | 511,000 | 4,630 |
| 1997-06-06 | 453 | 464 | 453 | 463 | 121,000 | 4,630 |
| 1997-06-05 | 456 | 457 | 454 | 455 | 212,000 | 4,550 |
| 1997-06-04 | 465 | 465 | 455 | 457 | 150,000 | 4,570 |
| 1997-06-03 | 462 | 465 | 462 | 465 | 126,000 | 4,650 |
| 1997-06-02 | 463 | 468 | 462 | 463 | 161,000 | 4,630 |
| 1997-05-30 | 475 | 476 | 463 | 463 | 139,000 | 4,630 |
| 1997-05-29 | 478 | 482 | 478 | 479 | 74,000 | 4,790 |
| 1997-05-28 | 479 | 484 | 476 | 478 | 176,000 | 4,780 |
| 1997-05-27 | 475 | 485 | 470 | 474 | 238,000 | 4,740 |
| 1997-05-26 | 458 | 474 | 458 | 470 | 407,000 | 4,700 |
| 1997-05-23 | 455 | 457 | 450 | 456 | 952,000 | 4,560 |
| 1997-05-22 | 467 | 468 | 450 | 454 | 906,000 | 4,540 |
| 1997-05-21 | 473 | 474 | 463 | 465 | 407,000 | 4,650 |
| 1997-05-20 | 479 | 479 | 470 | 472 | 537,000 | 4,720 |
| 1997-05-19 | 490 | 490 | 479 | 479 | 392,000 | 4,790 |
| 1997-05-16 | 501 | 504 | 489 | 490 | 247,000 | 4,900 |
| 1997-05-15 | 506 | 508 | 501 | 504 | 142,000 | 5,040 |
| 1997-05-14 | 506 | 508 | 503 | 507 | 329,000 | 5,070 |
| 1997-05-13 | 514 | 514 | 506 | 506 | 190,000 | 5,060 |
| 1997-05-12 | 494 | 514 | 494 | 506 | 272,000 | 5,060 |
| 1997-05-09 | 519 | 519 | 504 | 507 | 416,000 | 5,070 |
| 1997-05-08 | 516 | 516 | 505 | 510 | 180,000 | 5,100 |
| 1997-05-07 | 515 | 515 | 506 | 506 | 102,000 | 5,060 |
| 1997-05-06 | 520 | 520 | 510 | 510 | 242,000 | 5,100 |
| 1997-05-02 | 500 | 500 | 485 | 495 | 778,000 | 4,950 |
| 1997-05-01 | 505 | 516 | 496 | 500 | 535,000 | 5,000 |
| 1997-04-30 | 500 | 503 | 499 | 500 | 145,000 | 5,000 |
| 1997-04-28 | 507 | 507 | 485 | 487 | 92,000 | 4,870 |
| 1997-04-25 | 509 | 510 | 500 | 502 | 214,000 | 5,020 |
| 1997-04-24 | 503 | 503 | 495 | 500 | 232,000 | 5,000 |
| 1997-04-23 | 500 | 503 | 500 | 503 | 257,000 | 5,030 |
| 1997-04-22 | 497 | 500 | 493 | 500 | 374,000 | 5,000 |
| 1997-04-21 | 504 | 504 | 495 | 497 | 117,000 | 4,970 |
| 1997-04-18 | 499 | 502 | 487 | 500 | 352,000 | 5,000 |
| 1997-04-17 | 490 | 496 | 490 | 495 | 214,000 | 4,950 |
| 1997-04-16 | 486 | 500 | 485 | 485 | 201,000 | 4,850 |
| 1997-04-15 | 486 | 500 | 479 | 481 | 351,000 | 4,810 |
| 1997-04-14 | 488 | 490 | 485 | 485 | 49,000 | 4,850 |
| 1997-04-11 | 485 | 496 | 485 | 491 | 112,000 | 4,910 |
| 1997-04-10 | 481 | 500 | 481 | 487 | 227,000 | 4,870 |
| 1997-04-09 | 499 | 499 | 477 | 477 | 57,000 | 4,770 |
| 1997-04-08 | 501 | 506 | 492 | 496 | 146,000 | 4,960 |
| 1997-04-07 | 518 | 520 | 507 | 510 | 141,000 | 5,100 |
| 1997-04-04 | 520 | 525 | 517 | 517 | 90,000 | 5,170 |
| 1997-04-03 | 519 | 535 | 519 | 525 | 163,000 | 5,250 |
| 1997-04-02 | 525 | 529 | 514 | 520 | 212,000 | 5,200 |
| 1997-04-01 | 520 | 521 | 515 | 521 | 141,000 | 5,210 |
| 1997-03-31 | 526 | 530 | 526 | 530 | 22,000 | 5,300 |
| 1997-03-28 | 525 | 531 | 519 | 530 | 71,000 | 5,300 |
| 1997-03-27 | 520 | 530 | 518 | 525 | 141,000 | 5,250 |
| 1997-03-26 | 522 | 530 | 521 | 521 | 54,000 | 5,210 |
| 1997-03-25 | 536 | 536 | 516 | 525 | 99,000 | 5,250 |
| 1997-03-24 | 541 | 541 | 516 | 516 | 48,000 | 5,160 |
| 1997-03-21 | 546 | 546 | 521 | 521 | 105,000 | 5,210 |
| 1997-03-19 | 543 | 546 | 535 | 535 | 106,000 | 5,350 |
| 1997-03-18 | 529 | 555 | 529 | 547 | 183,000 | 5,470 |
| 1997-03-17 | 530 | 530 | 515 | 528 | 273,000 | 5,280 |
| 1997-03-14 | 540 | 540 | 520 | 520 | 363,000 | 5,200 |
| 1997-03-13 | 515 | 530 | 515 | 530 | 97,000 | 5,300 |
| 1997-03-12 | 512 | 517 | 508 | 515 | 235,000 | 5,150 |
| 1997-03-11 | 512 | 515 | 510 | 511 | 47,000 | 5,110 |
| 1997-03-10 | 513 | 513 | 510 | 513 | 45,000 | 5,130 |
| 1997-03-07 | 513 | 520 | 510 | 520 | 103,000 | 5,200 |
| 1997-03-06 | 526 | 526 | 511 | 514 | 239,000 | 5,140 |
| 1997-03-05 | 544 | 545 | 523 | 536 | 77,000 | 5,360 |
| 1997-03-04 | 525 | 560 | 524 | 552 | 405,000 | 5,520 |
| 1997-03-03 | 520 | 525 | 520 | 525 | 82,000 | 5,250 |
| 1997-02-28 | 529 | 530 | 519 | 527 | 92,000 | 5,270 |
| 1997-02-27 | 519 | 527 | 518 | 519 | 193,000 | 5,190 |
| 1997-02-26 | 538 | 545 | 516 | 516 | 363,000 | 5,160 |
| 1997-02-25 | 541 | 544 | 536 | 536 | 258,000 | 5,360 |
| 1997-02-24 | 541 | 549 | 540 | 541 | 248,000 | 5,410 |
| 1997-02-21 | 545 | 550 | 541 | 541 | 190,000 | 5,410 |
| 1997-02-20 | 550 | 555 | 538 | 545 | 160,000 | 5,450 |
| 1997-02-19 | 530 | 538 | 525 | 530 | 143,000 | 5,300 |
| 1997-02-18 | 526 | 533 | 526 | 529 | 209,000 | 5,290 |
| 1997-02-17 | 529 | 532 | 523 | 530 | 225,000 | 5,300 |
| 1997-02-14 | 522 | 529 | 520 | 529 | 227,000 | 5,290 |
| 1997-02-13 | 522 | 533 | 520 | 520 | 73,000 | 5,200 |
| 1997-02-12 | 510 | 525 | 510 | 520 | 59,000 | 5,200 |
| 1997-02-10 | 510 | 520 | 500 | 520 | 74,000 | 5,200 |
| 1997-02-07 | 512 | 520 | 512 | 520 | 285,000 | 5,200 |
| 1997-02-06 | 512 | 522 | 511 | 522 | 64,000 | 5,220 |
| 1997-02-05 | 520 | 525 | 510 | 510 | 252,000 | 5,100 |
| 1997-02-04 | 536 | 536 | 510 | 520 | 280,000 | 5,200 |
| 1997-02-03 | 545 | 545 | 529 | 535 | 29,000 | 5,350 |
| 1997-01-31 | 530 | 537 | 520 | 530 | 148,000 | 5,300 |
| 1997-01-30 | 515 | 518 | 510 | 510 | 142,000 | 5,100 |
| 1997-01-29 | 515 | 515 | 503 | 505 | 262,000 | 5,050 |
| 1997-01-28 | 522 | 522 | 515 | 515 | 446,000 | 5,150 |
| 1997-01-27 | 525 | 530 | 523 | 523 | 187,000 | 5,230 |
| 1997-01-24 | 540 | 540 | 523 | 523 | 173,000 | 5,230 |
| 1997-01-23 | 532 | 532 | 528 | 530 | 176,000 | 5,300 |
| 1997-01-22 | 532 | 540 | 532 | 537 | 192,000 | 5,370 |
| 1997-01-21 | 530 | 537 | 530 | 537 | 116,000 | 5,370 |
| 1997-01-20 | 538 | 538 | 530 | 531 | 348,000 | 5,310 |
| 1997-01-17 | 550 | 550 | 538 | 538 | 647,000 | 5,380 |
| 1997-01-16 | 531 | 540 | 531 | 540 | 220,000 | 5,400 |
| 1997-01-14 | 522 | 530 | 521 | 530 | 80,000 | 5,300 |
| 1997-01-13 | 512 | 530 | 500 | 520 | 699,000 | 5,200 |
| 1997-01-10 | 523 | 524 | 495 | 500 | 335,000 | 5,000 |
| 1997-01-09 | 524 | 531 | 522 | 522 | 64,000 | 5,220 |
| 1997-01-08 | 531 | 532 | 507 | 521 | 146,000 | 5,210 |
| 1997-01-07 | 546 | 547 | 536 | 541 | 355,000 | 5,410 |
| 1997-01-06 | 543 | 550 | 543 | 550 | 31,000 | 5,500 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
