7242 カヤバ(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 160 | 163 | 153 | 160 | 142,000 | 1,600 |
| 1998-12-29 | 157 | 158 | 153 | 158 | 156,000 | 1,580 |
| 1998-12-28 | 161 | 163 | 156 | 156 | 229,000 | 1,560 |
| 1998-12-25 | 157 | 159 | 153 | 158 | 198,000 | 1,580 |
| 1998-12-24 | 155 | 157 | 153 | 154 | 129,000 | 1,540 |
| 1998-12-22 | 160 | 162 | 156 | 157 | 147,000 | 1,570 |
| 1998-12-21 | 160 | 160 | 156 | 156 | 96,000 | 1,560 |
| 1998-12-18 | 151 | 157 | 151 | 155 | 425,000 | 1,550 |
| 1998-12-17 | 150 | 153 | 150 | 150 | 180,000 | 1,500 |
| 1998-12-16 | 160 | 160 | 153 | 155 | 389,000 | 1,550 |
| 1998-12-15 | 163 | 164 | 161 | 162 | 75,000 | 1,620 |
| 1998-12-14 | 161 | 165 | 161 | 164 | 98,000 | 1,640 |
| 1998-12-11 | 168 | 169 | 166 | 166 | 193,000 | 1,660 |
| 1998-12-10 | 172 | 172 | 169 | 170 | 77,000 | 1,700 |
| 1998-12-09 | 172 | 172 | 166 | 172 | 241,000 | 1,720 |
| 1998-12-08 | 175 | 180 | 172 | 172 | 248,000 | 1,720 |
| 1998-12-07 | 173 | 176 | 173 | 174 | 27,000 | 1,740 |
| 1998-12-04 | 174 | 181 | 172 | 173 | 521,000 | 1,730 |
| 1998-12-03 | 175 | 176 | 173 | 174 | 245,000 | 1,740 |
| 1998-12-02 | 180 | 182 | 178 | 179 | 126,000 | 1,790 |
| 1998-12-01 | 174 | 185 | 174 | 180 | 287,000 | 1,800 |
| 1998-11-30 | 195 | 195 | 186 | 189 | 866,000 | 1,890 |
| 1998-11-27 | 185 | 193 | 183 | 190 | 1,687,000 | 1,900 |
| 1998-11-26 | 180 | 186 | 178 | 185 | 1,033,000 | 1,850 |
| 1998-11-25 | 175 | 181 | 172 | 177 | 799,000 | 1,770 |
| 1998-11-24 | 168 | 175 | 168 | 173 | 287,000 | 1,730 |
| 1998-11-20 | 165 | 167 | 160 | 164 | 541,000 | 1,640 |
| 1998-11-19 | 174 | 175 | 162 | 163 | 660,000 | 1,630 |
| 1998-11-18 | 174 | 180 | 170 | 172 | 1,792,000 | 1,720 |
| 1998-11-17 | 146 | 177 | 146 | 172 | 3,081,000 | 1,720 |
| 1998-11-16 | 149 | 150 | 144 | 145 | 308,000 | 1,450 |
| 1998-11-13 | 145 | 149 | 142 | 144 | 201,000 | 1,440 |
| 1998-11-12 | 141 | 150 | 139 | 142 | 300,000 | 1,420 |
| 1998-11-11 | 140 | 142 | 139 | 141 | 204,000 | 1,410 |
| 1998-11-10 | 143 | 143 | 138 | 139 | 166,000 | 1,390 |
| 1998-11-09 | 147 | 149 | 142 | 142 | 148,000 | 1,420 |
| 1998-11-06 | 149 | 150 | 145 | 146 | 91,000 | 1,460 |
| 1998-11-05 | 150 | 150 | 146 | 148 | 184,000 | 1,480 |
| 1998-11-04 | 148 | 150 | 146 | 148 | 225,000 | 1,480 |
| 1998-11-02 | 150 | 150 | 144 | 144 | 57,000 | 1,440 |
| 1998-10-30 | 144 | 148 | 140 | 140 | 176,000 | 1,400 |
| 1998-10-29 | 145 | 148 | 143 | 146 | 149,000 | 1,460 |
| 1998-10-28 | 152 | 160 | 145 | 145 | 268,000 | 1,450 |
| 1998-10-27 | 152 | 152 | 148 | 151 | 114,000 | 1,510 |
| 1998-10-26 | 151 | 155 | 150 | 151 | 130,000 | 1,510 |
| 1998-10-23 | 160 | 164 | 150 | 150 | 322,000 | 1,500 |
| 1998-10-22 | 165 | 166 | 150 | 154 | 580,000 | 1,540 |
| 1998-10-21 | 148 | 169 | 148 | 160 | 1,028,000 | 1,600 |
| 1998-10-20 | 145 | 148 | 143 | 148 | 173,000 | 1,480 |
| 1998-10-19 | 134 | 143 | 133 | 140 | 483,000 | 1,400 |
| 1998-10-16 | 128 | 130 | 124 | 130 | 610,000 | 1,300 |
| 1998-10-15 | 129 | 129 | 125 | 127 | 545,000 | 1,270 |
| 1998-10-14 | 130 | 130 | 123 | 128 | 631,000 | 1,280 |
| 1998-10-13 | 145 | 145 | 130 | 130 | 700,000 | 1,300 |
| 1998-10-12 | 150 | 150 | 140 | 142 | 382,000 | 1,420 |
| 1998-10-09 | 155 | 155 | 134 | 135 | 679,000 | 1,350 |
| 1998-10-08 | 164 | 164 | 155 | 155 | 257,000 | 1,550 |
| 1998-10-07 | 165 | 170 | 158 | 162 | 459,000 | 1,620 |
| 1998-10-06 | 164 | 165 | 160 | 164 | 98,000 | 1,640 |
| 1998-10-05 | 174 | 174 | 165 | 165 | 101,000 | 1,650 |
| 1998-10-02 | 170 | 170 | 167 | 168 | 140,000 | 1,680 |
| 1998-10-01 | 170 | 173 | 167 | 172 | 100,000 | 1,720 |
| 1998-09-30 | 171 | 180 | 171 | 173 | 239,000 | 1,730 |
| 1998-09-29 | 180 | 182 | 169 | 169 | 256,000 | 1,690 |
| 1998-09-28 | 190 | 195 | 180 | 181 | 286,000 | 1,810 |
| 1998-09-25 | 200 | 207 | 190 | 190 | 170,000 | 1,900 |
| 1998-09-24 | 227 | 227 | 196 | 200 | 271,000 | 2,000 |
| 1998-09-22 | 196 | 199 | 196 | 197 | 45,000 | 1,970 |
| 1998-09-21 | 200 | 200 | 195 | 195 | 85,000 | 1,950 |
| 1998-09-18 | 199 | 205 | 199 | 204 | 101,000 | 2,040 |
| 1998-09-17 | 206 | 215 | 201 | 201 | 77,000 | 2,010 |
| 1998-09-16 | 208 | 210 | 205 | 206 | 76,000 | 2,060 |
| 1998-09-14 | 211 | 220 | 206 | 216 | 112,000 | 2,160 |
| 1998-09-11 | 210 | 215 | 200 | 201 | 325,000 | 2,010 |
| 1998-09-10 | 221 | 226 | 215 | 220 | 127,000 | 2,200 |
| 1998-09-09 | 233 | 234 | 220 | 222 | 59,000 | 2,220 |
| 1998-09-08 | 221 | 228 | 220 | 224 | 148,000 | 2,240 |
| 1998-09-07 | 220 | 229 | 220 | 223 | 224,000 | 2,230 |
| 1998-09-04 | 226 | 230 | 221 | 226 | 127,000 | 2,260 |
| 1998-09-03 | 224 | 232 | 220 | 229 | 110,000 | 2,290 |
| 1998-09-02 | 231 | 240 | 226 | 226 | 110,000 | 2,260 |
| 1998-09-01 | 213 | 221 | 213 | 216 | 171,000 | 2,160 |
| 1998-08-31 | 229 | 240 | 213 | 213 | 195,000 | 2,130 |
| 1998-08-28 | 213 | 235 | 213 | 219 | 501,000 | 2,190 |
| 1998-08-27 | 225 | 230 | 220 | 228 | 119,000 | 2,280 |
| 1998-08-26 | 241 | 249 | 230 | 240 | 226,000 | 2,400 |
| 1998-08-25 | 237 | 244 | 219 | 240 | 746,000 | 2,400 |
| 1998-08-24 | 260 | 260 | 253 | 254 | 151,000 | 2,540 |
| 1998-08-21 | 266 | 270 | 262 | 270 | 29,000 | 2,700 |
| 1998-08-20 | 270 | 275 | 265 | 275 | 35,000 | 2,750 |
| 1998-08-19 | 270 | 275 | 270 | 275 | 75,000 | 2,750 |
| 1998-08-18 | 271 | 275 | 269 | 269 | 83,000 | 2,690 |
| 1998-08-17 | 263 | 274 | 261 | 273 | 169,000 | 2,730 |
| 1998-08-14 | 278 | 293 | 270 | 293 | 192,000 | 2,930 |
| 1998-08-13 | 268 | 276 | 260 | 273 | 80,000 | 2,730 |
| 1998-08-12 | 256 | 256 | 249 | 253 | 290,000 | 2,530 |
| 1998-08-11 | 263 | 265 | 251 | 251 | 270,000 | 2,510 |
| 1998-08-10 | 276 | 276 | 260 | 266 | 192,000 | 2,660 |
| 1998-08-07 | 282 | 289 | 279 | 281 | 130,000 | 2,810 |
| 1998-08-06 | 285 | 292 | 284 | 292 | 92,000 | 2,920 |
| 1998-08-05 | 280 | 291 | 280 | 290 | 98,000 | 2,900 |
| 1998-08-04 | 276 | 290 | 276 | 290 | 162,000 | 2,900 |
| 1998-08-03 | 283 | 290 | 274 | 275 | 213,000 | 2,750 |
| 1998-07-31 | 283 | 298 | 283 | 283 | 110,000 | 2,830 |
| 1998-07-30 | 285 | 290 | 280 | 283 | 268,000 | 2,830 |
| 1998-07-29 | 300 | 300 | 285 | 288 | 110,000 | 2,880 |
| 1998-07-28 | 289 | 304 | 284 | 300 | 224,000 | 3,000 |
| 1998-07-27 | 290 | 293 | 276 | 276 | 160,000 | 2,760 |
| 1998-07-24 | 293 | 293 | 287 | 290 | 263,000 | 2,900 |
| 1998-07-23 | 300 | 304 | 285 | 295 | 388,000 | 2,950 |
| 1998-07-22 | 303 | 313 | 303 | 304 | 253,000 | 3,040 |
| 1998-07-21 | 319 | 320 | 300 | 301 | 265,000 | 3,010 |
| 1998-07-17 | 326 | 328 | 313 | 315 | 218,000 | 3,150 |
| 1998-07-16 | 310 | 340 | 309 | 329 | 1,244,000 | 3,290 |
| 1998-07-15 | 310 | 311 | 306 | 309 | 141,000 | 3,090 |
| 1998-07-14 | 317 | 317 | 304 | 306 | 270,000 | 3,060 |
| 1998-07-13 | 296 | 318 | 296 | 317 | 552,000 | 3,170 |
| 1998-07-10 | 305 | 315 | 305 | 306 | 321,000 | 3,060 |
| 1998-07-09 | 318 | 318 | 305 | 305 | 176,000 | 3,050 |
| 1998-07-08 | 325 | 325 | 316 | 318 | 237,000 | 3,180 |
| 1998-07-07 | 348 | 348 | 321 | 324 | 334,000 | 3,240 |
| 1998-07-06 | 344 | 354 | 338 | 348 | 688,000 | 3,480 |
| 1998-07-03 | 333 | 347 | 331 | 339 | 1,741,000 | 3,390 |
| 1998-07-02 | 325 | 333 | 321 | 331 | 1,256,000 | 3,310 |
| 1998-07-01 | 318 | 318 | 310 | 316 | 551,000 | 3,160 |
| 1998-06-30 | 310 | 316 | 302 | 308 | 511,000 | 3,080 |
| 1998-06-29 | 288 | 304 | 288 | 301 | 745,000 | 3,010 |
| 1998-06-26 | 315 | 315 | 298 | 298 | 327,000 | 2,980 |
| 1998-06-25 | 313 | 316 | 306 | 310 | 813,000 | 3,100 |
| 1998-06-24 | 305 | 314 | 303 | 306 | 694,000 | 3,060 |
| 1998-06-23 | 292 | 305 | 292 | 305 | 279,000 | 3,050 |
| 1998-06-22 | 295 | 298 | 290 | 290 | 106,000 | 2,900 |
| 1998-06-19 | 290 | 297 | 280 | 297 | 185,000 | 2,970 |
| 1998-06-18 | 295 | 300 | 282 | 285 | 333,000 | 2,850 |
| 1998-06-17 | 300 | 301 | 285 | 286 | 157,000 | 2,860 |
| 1998-06-16 | 284 | 303 | 281 | 295 | 391,000 | 2,950 |
| 1998-06-15 | 280 | 283 | 279 | 281 | 91,000 | 2,810 |
| 1998-06-12 | 278 | 282 | 278 | 281 | 235,000 | 2,810 |
| 1998-06-11 | 278 | 286 | 273 | 282 | 309,000 | 2,820 |
| 1998-06-10 | 278 | 280 | 273 | 273 | 158,000 | 2,730 |
| 1998-06-09 | 277 | 280 | 273 | 278 | 294,000 | 2,780 |
| 1998-06-08 | 285 | 286 | 277 | 277 | 156,000 | 2,770 |
| 1998-06-05 | 294 | 294 | 288 | 290 | 88,000 | 2,900 |
| 1998-06-04 | 289 | 294 | 285 | 294 | 404,000 | 2,940 |
| 1998-06-03 | 295 | 300 | 285 | 289 | 179,000 | 2,890 |
| 1998-06-02 | 295 | 300 | 290 | 295 | 379,000 | 2,950 |
| 1998-06-01 | 320 | 320 | 300 | 305 | 331,000 | 3,050 |
| 1998-05-29 | 309 | 318 | 306 | 318 | 306,000 | 3,180 |
| 1998-05-28 | 314 | 319 | 305 | 313 | 290,000 | 3,130 |
| 1998-05-27 | 319 | 320 | 305 | 310 | 405,000 | 3,100 |
| 1998-05-26 | 320 | 327 | 315 | 319 | 1,115,000 | 3,190 |
| 1998-05-25 | 317 | 331 | 315 | 329 | 1,217,000 | 3,290 |
| 1998-05-22 | 301 | 325 | 301 | 312 | 2,473,000 | 3,120 |
| 1998-05-21 | 294 | 301 | 289 | 298 | 932,000 | 2,980 |
| 1998-05-20 | 286 | 292 | 285 | 289 | 402,000 | 2,890 |
| 1998-05-19 | 272 | 288 | 271 | 286 | 217,000 | 2,860 |
| 1998-05-18 | 279 | 280 | 270 | 273 | 103,000 | 2,730 |
| 1998-05-15 | 280 | 285 | 279 | 284 | 202,000 | 2,840 |
| 1998-05-14 | 284 | 287 | 280 | 283 | 397,000 | 2,830 |
| 1998-05-13 | 288 | 291 | 279 | 282 | 941,000 | 2,820 |
| 1998-05-12 | 276 | 290 | 273 | 290 | 820,000 | 2,900 |
| 1998-05-11 | 269 | 279 | 268 | 272 | 374,000 | 2,720 |
| 1998-05-08 | 265 | 268 | 261 | 267 | 381,000 | 2,670 |
| 1998-05-07 | 268 | 275 | 261 | 263 | 474,000 | 2,630 |
| 1998-05-06 | 279 | 283 | 265 | 275 | 370,000 | 2,750 |
| 1998-05-01 | 280 | 284 | 275 | 280 | 737,000 | 2,800 |
| 1998-04-30 | 275 | 280 | 266 | 275 | 1,438,000 | 2,750 |
| 1998-04-28 | 276 | 302 | 267 | 270 | 4,813,000 | 2,700 |
| 1998-04-27 | 277 | 283 | 265 | 271 | 623,000 | 2,710 |
| 1998-04-24 | 254 | 287 | 249 | 282 | 1,102,000 | 2,820 |
| 1998-04-23 | 234 | 253 | 232 | 244 | 310,000 | 2,440 |
| 1998-04-22 | 225 | 236 | 220 | 235 | 365,000 | 2,350 |
| 1998-04-21 | 229 | 230 | 225 | 225 | 220,000 | 2,250 |
| 1998-04-20 | 230 | 230 | 220 | 226 | 485,000 | 2,260 |
| 1998-04-17 | 228 | 228 | 220 | 222 | 246,000 | 2,220 |
| 1998-04-16 | 241 | 245 | 228 | 228 | 576,000 | 2,280 |
| 1998-04-15 | 249 | 249 | 241 | 241 | 21,000 | 2,410 |
| 1998-04-14 | 250 | 251 | 245 | 248 | 134,000 | 2,480 |
| 1998-04-13 | 245 | 253 | 245 | 245 | 36,000 | 2,450 |
| 1998-04-10 | 254 | 254 | 240 | 250 | 166,000 | 2,500 |
| 1998-04-09 | 257 | 257 | 241 | 249 | 87,000 | 2,490 |
| 1998-04-08 | 237 | 260 | 237 | 257 | 128,000 | 2,570 |
| 1998-04-07 | 245 | 250 | 230 | 237 | 48,000 | 2,370 |
| 1998-04-06 | 239 | 240 | 234 | 236 | 81,000 | 2,360 |
| 1998-04-03 | 209 | 224 | 209 | 214 | 133,000 | 2,140 |
| 1998-04-02 | 231 | 235 | 203 | 204 | 356,000 | 2,040 |
| 1998-04-01 | 274 | 274 | 228 | 230 | 335,000 | 2,300 |
| 1998-03-31 | 265 | 268 | 260 | 267 | 105,000 | 2,670 |
| 1998-03-30 | 277 | 283 | 273 | 273 | 118,000 | 2,730 |
| 1998-03-27 | 261 | 272 | 261 | 267 | 97,000 | 2,670 |
| 1998-03-26 | 257 | 262 | 255 | 258 | 437,000 | 2,580 |
| 1998-03-25 | 298 | 298 | 280 | 280 | 337,000 | 2,800 |
| 1998-03-24 | 281 | 282 | 276 | 278 | 126,000 | 2,780 |
| 1998-03-23 | 280 | 281 | 277 | 280 | 93,000 | 2,800 |
| 1998-03-20 | 277 | 280 | 270 | 274 | 146,000 | 2,740 |
| 1998-03-19 | 265 | 280 | 265 | 277 | 284,000 | 2,770 |
| 1998-03-18 | 275 | 279 | 263 | 268 | 101,000 | 2,680 |
| 1998-03-17 | 271 | 275 | 270 | 274 | 68,000 | 2,740 |
| 1998-03-16 | 272 | 272 | 267 | 271 | 199,000 | 2,710 |
| 1998-03-13 | 270 | 285 | 270 | 282 | 154,000 | 2,820 |
| 1998-03-12 | 271 | 273 | 271 | 271 | 159,000 | 2,710 |
| 1998-03-11 | 271 | 273 | 271 | 271 | 240,000 | 2,710 |
| 1998-03-10 | 280 | 283 | 269 | 271 | 437,000 | 2,710 |
| 1998-03-09 | 277 | 282 | 276 | 276 | 305,000 | 2,760 |
| 1998-03-06 | 282 | 287 | 276 | 276 | 110,000 | 2,760 |
| 1998-03-05 | 284 | 287 | 280 | 281 | 192,000 | 2,810 |
| 1998-03-04 | 299 | 299 | 290 | 290 | 37,000 | 2,900 |
| 1998-03-03 | 305 | 305 | 286 | 300 | 200,000 | 3,000 |
| 1998-03-02 | 294 | 305 | 294 | 300 | 78,000 | 3,000 |
| 1998-02-27 | 299 | 299 | 290 | 299 | 69,000 | 2,990 |
| 1998-02-26 | 280 | 288 | 279 | 280 | 80,000 | 2,800 |
| 1998-02-25 | 280 | 280 | 270 | 280 | 118,000 | 2,800 |
| 1998-02-24 | 285 | 286 | 271 | 278 | 83,000 | 2,780 |
| 1998-02-23 | 281 | 284 | 280 | 280 | 55,000 | 2,800 |
| 1998-02-20 | 283 | 300 | 282 | 282 | 181,000 | 2,820 |
| 1998-02-19 | 285 | 287 | 282 | 284 | 148,000 | 2,840 |
| 1998-02-18 | 286 | 290 | 285 | 288 | 134,000 | 2,880 |
| 1998-02-17 | 300 | 300 | 285 | 285 | 324,000 | 2,850 |
| 1998-02-16 | 306 | 307 | 295 | 301 | 340,000 | 3,010 |
| 1998-02-13 | 307 | 308 | 302 | 306 | 279,000 | 3,060 |
| 1998-02-12 | 293 | 307 | 293 | 305 | 612,000 | 3,050 |
| 1998-02-10 | 286 | 298 | 285 | 291 | 894,000 | 2,910 |
| 1998-02-09 | 284 | 290 | 283 | 286 | 399,000 | 2,860 |
| 1998-02-06 | 295 | 295 | 281 | 281 | 260,000 | 2,810 |
| 1998-02-05 | 280 | 295 | 275 | 295 | 298,000 | 2,950 |
| 1998-02-04 | 286 | 286 | 279 | 280 | 164,000 | 2,800 |
| 1998-02-03 | 285 | 285 | 276 | 276 | 343,000 | 2,760 |
| 1998-02-02 | 280 | 282 | 275 | 280 | 159,000 | 2,800 |
| 1998-01-30 | 285 | 286 | 277 | 282 | 382,000 | 2,820 |
| 1998-01-29 | 297 | 297 | 286 | 290 | 190,000 | 2,900 |
| 1998-01-28 | 286 | 292 | 284 | 292 | 362,000 | 2,920 |
| 1998-01-27 | 275 | 285 | 271 | 281 | 317,000 | 2,810 |
| 1998-01-26 | 263 | 271 | 263 | 267 | 327,000 | 2,670 |
| 1998-01-23 | 257 | 259 | 250 | 252 | 268,000 | 2,520 |
| 1998-01-22 | 246 | 247 | 240 | 247 | 154,000 | 2,470 |
| 1998-01-21 | 243 | 247 | 235 | 247 | 247,000 | 2,470 |
| 1998-01-20 | 218 | 223 | 216 | 223 | 265,000 | 2,230 |
| 1998-01-19 | 220 | 221 | 215 | 218 | 184,000 | 2,180 |
| 1998-01-16 | 205 | 220 | 203 | 219 | 167,000 | 2,190 |
| 1998-01-14 | 215 | 220 | 199 | 200 | 360,000 | 2,000 |
| 1998-01-13 | 219 | 220 | 216 | 220 | 45,000 | 2,200 |
| 1998-01-12 | 217 | 218 | 207 | 215 | 22,000 | 2,150 |
| 1998-01-09 | 220 | 220 | 219 | 220 | 79,000 | 2,200 |
| 1998-01-08 | 225 | 229 | 219 | 220 | 45,000 | 2,200 |
| 1998-01-07 | 225 | 227 | 215 | 225 | 88,000 | 2,250 |
| 1998-01-06 | 220 | 227 | 207 | 227 | 148,000 | 2,270 |
| 1998-01-05 | 220 | 225 | 218 | 222 | 18,000 | 2,220 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株
