7242 カヤバ(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 184 | 187 | 184 | 187 | 25,000 | 935 |
| 1999-12-29 | 196 | 196 | 180 | 182 | 114,000 | 910 |
| 1999-12-28 | 207 | 207 | 196 | 198 | 205,000 | 990 |
| 1999-12-27 | 191 | 191 | 185 | 188 | 114,000 | 940 |
| 1999-12-24 | 190 | 190 | 181 | 190 | 183,000 | 950 |
| 1999-12-22 | 173 | 178 | 170 | 175 | 281,000 | 875 |
| 1999-12-21 | 175 | 175 | 164 | 169 | 293,000 | 845 |
| 1999-12-20 | 185 | 185 | 169 | 170 | 239,000 | 850 |
| 1999-12-17 | 189 | 190 | 185 | 185 | 82,000 | 925 |
| 1999-12-16 | 190 | 194 | 188 | 188 | 146,000 | 940 |
| 1999-12-15 | 197 | 205 | 195 | 195 | 98,000 | 975 |
| 1999-12-14 | 200 | 200 | 196 | 199 | 58,000 | 995 |
| 1999-12-13 | 202 | 207 | 198 | 199 | 106,000 | 995 |
| 1999-12-10 | 197 | 204 | 197 | 202 | 333,000 | 1,010 |
| 1999-12-09 | 205 | 205 | 197 | 199 | 485,000 | 995 |
| 1999-12-08 | 210 | 210 | 207 | 208 | 278,000 | 1,040 |
| 1999-12-07 | 212 | 215 | 205 | 214 | 375,000 | 1,070 |
| 1999-12-06 | 219 | 221 | 213 | 213 | 129,000 | 1,065 |
| 1999-12-03 | 243 | 243 | 223 | 223 | 272,000 | 1,115 |
| 1999-12-02 | 227 | 231 | 226 | 228 | 428,000 | 1,140 |
| 1999-12-01 | 219 | 227 | 218 | 224 | 265,000 | 1,120 |
| 1999-11-30 | 216 | 223 | 216 | 217 | 438,000 | 1,085 |
| 1999-11-29 | 217 | 218 | 210 | 216 | 706,000 | 1,080 |
| 1999-11-26 | 223 | 224 | 215 | 215 | 123,000 | 1,075 |
| 1999-11-25 | 237 | 237 | 218 | 224 | 198,000 | 1,120 |
| 1999-11-24 | 236 | 240 | 230 | 238 | 293,000 | 1,190 |
| 1999-11-22 | 246 | 254 | 241 | 241 | 241,000 | 1,205 |
| 1999-11-19 | 254 | 255 | 246 | 254 | 338,000 | 1,270 |
| 1999-11-18 | 270 | 272 | 245 | 260 | 1,132,000 | 1,300 |
| 1999-11-17 | 215 | 227 | 211 | 220 | 283,000 | 1,100 |
| 1999-11-16 | 215 | 217 | 215 | 216 | 44,000 | 1,080 |
| 1999-11-15 | 217 | 228 | 213 | 226 | 439,000 | 1,130 |
| 1999-11-12 | 230 | 230 | 211 | 211 | 282,000 | 1,055 |
| 1999-11-11 | 225 | 238 | 220 | 231 | 253,000 | 1,155 |
| 1999-11-10 | 231 | 232 | 230 | 231 | 108,000 | 1,155 |
| 1999-11-09 | 234 | 244 | 230 | 232 | 79,000 | 1,160 |
| 1999-11-08 | 243 | 245 | 230 | 239 | 75,000 | 1,195 |
| 1999-11-05 | 235 | 242 | 234 | 242 | 78,000 | 1,210 |
| 1999-11-04 | 242 | 242 | 234 | 240 | 530,000 | 1,200 |
| 1999-11-02 | 247 | 247 | 240 | 247 | 134,000 | 1,235 |
| 1999-11-01 | 254 | 255 | 246 | 249 | 147,000 | 1,245 |
| 1999-10-29 | 245 | 257 | 238 | 256 | 503,000 | 1,280 |
| 1999-10-28 | 250 | 250 | 239 | 240 | 223,000 | 1,200 |
| 1999-10-27 | 243 | 245 | 238 | 240 | 137,000 | 1,200 |
| 1999-10-26 | 238 | 244 | 238 | 243 | 126,000 | 1,215 |
| 1999-10-25 | 250 | 258 | 233 | 233 | 336,000 | 1,165 |
| 1999-10-22 | 245 | 247 | 238 | 247 | 124,000 | 1,235 |
| 1999-10-21 | 250 | 251 | 244 | 247 | 188,000 | 1,235 |
| 1999-10-20 | 252 | 264 | 247 | 251 | 670,000 | 1,255 |
| 1999-10-19 | 234 | 235 | 229 | 232 | 215,000 | 1,160 |
| 1999-10-18 | 230 | 233 | 227 | 230 | 141,000 | 1,150 |
| 1999-10-15 | 236 | 238 | 231 | 231 | 130,000 | 1,155 |
| 1999-10-14 | 235 | 240 | 231 | 235 | 99,000 | 1,175 |
| 1999-10-13 | 244 | 247 | 235 | 247 | 50,000 | 1,235 |
| 1999-10-12 | 244 | 249 | 240 | 241 | 194,000 | 1,205 |
| 1999-10-08 | 258 | 258 | 242 | 251 | 80,000 | 1,255 |
| 1999-10-07 | 251 | 268 | 240 | 268 | 263,000 | 1,340 |
| 1999-10-06 | 259 | 264 | 259 | 260 | 418,000 | 1,300 |
| 1999-10-05 | 267 | 267 | 259 | 259 | 371,000 | 1,295 |
| 1999-10-04 | 269 | 271 | 263 | 268 | 666,000 | 1,340 |
| 1999-10-01 | 261 | 272 | 260 | 272 | 434,000 | 1,360 |
| 1999-09-30 | 259 | 265 | 258 | 265 | 420,000 | 1,325 |
| 1999-09-29 | 257 | 264 | 257 | 264 | 333,000 | 1,320 |
| 1999-09-28 | 257 | 260 | 255 | 257 | 152,000 | 1,285 |
| 1999-09-27 | 231 | 248 | 231 | 247 | 54,000 | 1,235 |
| 1999-09-24 | 248 | 248 | 239 | 246 | 278,000 | 1,230 |
| 1999-09-22 | 249 | 255 | 243 | 250 | 324,000 | 1,250 |
| 1999-09-21 | 250 | 255 | 245 | 255 | 158,000 | 1,275 |
| 1999-09-20 | 250 | 255 | 245 | 255 | 393,000 | 1,275 |
| 1999-09-17 | 256 | 256 | 253 | 254 | 274,000 | 1,270 |
| 1999-09-16 | 261 | 261 | 255 | 259 | 245,000 | 1,295 |
| 1999-09-14 | 280 | 280 | 250 | 265 | 348,000 | 1,325 |
| 1999-09-13 | 268 | 285 | 267 | 285 | 1,475,000 | 1,425 |
| 1999-09-10 | 255 | 275 | 253 | 264 | 1,648,000 | 1,320 |
| 1999-09-09 | 244 | 252 | 244 | 251 | 886,000 | 1,255 |
| 1999-09-08 | 235 | 242 | 232 | 240 | 431,000 | 1,200 |
| 1999-09-07 | 240 | 240 | 230 | 232 | 237,000 | 1,160 |
| 1999-09-06 | 235 | 237 | 230 | 236 | 512,000 | 1,180 |
| 1999-09-03 | 225 | 231 | 223 | 230 | 337,000 | 1,150 |
| 1999-09-02 | 228 | 244 | 220 | 220 | 846,000 | 1,100 |
| 1999-09-01 | 215 | 220 | 211 | 220 | 236,000 | 1,100 |
| 1999-08-31 | 219 | 219 | 211 | 211 | 119,000 | 1,055 |
| 1999-08-30 | 228 | 233 | 214 | 215 | 317,000 | 1,075 |
| 1999-08-27 | 217 | 219 | 212 | 218 | 133,000 | 1,090 |
| 1999-08-26 | 222 | 225 | 216 | 216 | 99,000 | 1,080 |
| 1999-08-25 | 220 | 228 | 215 | 220 | 288,000 | 1,100 |
| 1999-08-24 | 211 | 219 | 210 | 213 | 431,000 | 1,065 |
| 1999-08-23 | 209 | 212 | 209 | 211 | 61,000 | 1,055 |
| 1999-08-20 | 205 | 209 | 205 | 207 | 86,000 | 1,035 |
| 1999-08-19 | 208 | 210 | 208 | 209 | 31,000 | 1,045 |
| 1999-08-18 | 210 | 211 | 205 | 208 | 100,000 | 1,040 |
| 1999-08-17 | 215 | 215 | 204 | 207 | 301,000 | 1,035 |
| 1999-08-16 | 218 | 219 | 216 | 218 | 42,000 | 1,090 |
| 1999-08-13 | 217 | 219 | 215 | 215 | 59,000 | 1,075 |
| 1999-08-12 | 220 | 225 | 220 | 222 | 27,000 | 1,110 |
| 1999-08-11 | 211 | 219 | 211 | 216 | 51,000 | 1,080 |
| 1999-08-10 | 215 | 220 | 214 | 220 | 181,000 | 1,100 |
| 1999-08-09 | 215 | 215 | 210 | 210 | 189,000 | 1,050 |
| 1999-08-06 | 213 | 217 | 211 | 216 | 105,000 | 1,080 |
| 1999-08-05 | 214 | 219 | 211 | 213 | 128,000 | 1,065 |
| 1999-08-04 | 211 | 219 | 210 | 214 | 64,000 | 1,070 |
| 1999-08-03 | 220 | 220 | 210 | 211 | 90,000 | 1,055 |
| 1999-08-02 | 210 | 215 | 210 | 215 | 111,000 | 1,075 |
| 1999-07-30 | 220 | 221 | 215 | 219 | 129,000 | 1,095 |
| 1999-07-29 | 221 | 224 | 220 | 220 | 53,000 | 1,100 |
| 1999-07-28 | 232 | 232 | 222 | 225 | 176,000 | 1,125 |
| 1999-07-27 | 224 | 225 | 218 | 222 | 53,000 | 1,110 |
| 1999-07-26 | 220 | 220 | 217 | 219 | 146,000 | 1,095 |
| 1999-07-23 | 226 | 230 | 220 | 220 | 174,000 | 1,100 |
| 1999-07-22 | 226 | 226 | 220 | 225 | 184,000 | 1,125 |
| 1999-07-21 | 225 | 229 | 221 | 229 | 255,000 | 1,145 |
| 1999-07-19 | 229 | 229 | 222 | 222 | 328,000 | 1,110 |
| 1999-07-16 | 230 | 231 | 226 | 230 | 188,000 | 1,150 |
| 1999-07-15 | 237 | 242 | 230 | 230 | 282,000 | 1,150 |
| 1999-07-14 | 233 | 233 | 230 | 230 | 129,000 | 1,150 |
| 1999-07-13 | 236 | 237 | 235 | 236 | 236,000 | 1,180 |
| 1999-07-12 | 232 | 238 | 232 | 232 | 170,000 | 1,160 |
| 1999-07-09 | 232 | 235 | 230 | 232 | 197,000 | 1,160 |
| 1999-07-08 | 226 | 235 | 225 | 232 | 283,000 | 1,160 |
| 1999-07-07 | 230 | 230 | 222 | 222 | 299,000 | 1,110 |
| 1999-07-06 | 231 | 233 | 222 | 225 | 231,000 | 1,125 |
| 1999-07-05 | 235 | 236 | 228 | 231 | 203,000 | 1,155 |
| 1999-07-02 | 249 | 249 | 226 | 235 | 429,000 | 1,175 |
| 1999-07-01 | 230 | 231 | 225 | 229 | 224,000 | 1,145 |
| 1999-06-30 | 230 | 231 | 226 | 226 | 255,000 | 1,130 |
| 1999-06-29 | 230 | 235 | 228 | 228 | 160,000 | 1,140 |
| 1999-06-28 | 241 | 241 | 230 | 235 | 220,000 | 1,175 |
| 1999-06-25 | 236 | 238 | 224 | 237 | 276,000 | 1,185 |
| 1999-06-24 | 241 | 241 | 234 | 238 | 135,000 | 1,190 |
| 1999-06-23 | 247 | 247 | 240 | 240 | 147,000 | 1,200 |
| 1999-06-22 | 242 | 245 | 240 | 243 | 90,000 | 1,215 |
| 1999-06-21 | 242 | 245 | 240 | 243 | 91,000 | 1,215 |
| 1999-06-18 | 245 | 245 | 242 | 244 | 156,000 | 1,220 |
| 1999-06-17 | 245 | 246 | 241 | 241 | 113,000 | 1,205 |
| 1999-06-16 | 247 | 247 | 242 | 244 | 132,000 | 1,220 |
| 1999-06-15 | 248 | 249 | 242 | 249 | 208,000 | 1,245 |
| 1999-06-14 | 245 | 249 | 245 | 249 | 103,000 | 1,245 |
| 1999-06-11 | 242 | 248 | 242 | 245 | 453,000 | 1,225 |
| 1999-06-10 | 237 | 243 | 237 | 243 | 158,000 | 1,215 |
| 1999-06-09 | 239 | 239 | 235 | 237 | 91,000 | 1,185 |
| 1999-06-08 | 233 | 240 | 232 | 240 | 136,000 | 1,200 |
| 1999-06-07 | 230 | 234 | 228 | 233 | 366,000 | 1,165 |
| 1999-06-04 | 231 | 240 | 230 | 230 | 128,000 | 1,150 |
| 1999-06-03 | 239 | 239 | 231 | 231 | 121,000 | 1,155 |
| 1999-06-02 | 240 | 240 | 237 | 237 | 187,000 | 1,185 |
| 1999-06-01 | 237 | 240 | 235 | 240 | 103,000 | 1,200 |
| 1999-05-31 | 238 | 240 | 237 | 237 | 80,000 | 1,185 |
| 1999-05-28 | 243 | 243 | 236 | 236 | 164,000 | 1,180 |
| 1999-05-27 | 239 | 242 | 236 | 238 | 294,000 | 1,190 |
| 1999-05-26 | 244 | 245 | 240 | 241 | 278,000 | 1,205 |
| 1999-05-25 | 249 | 249 | 240 | 244 | 186,000 | 1,220 |
| 1999-05-24 | 250 | 255 | 240 | 250 | 481,000 | 1,250 |
| 1999-05-21 | 239 | 250 | 236 | 250 | 554,000 | 1,250 |
| 1999-05-20 | 240 | 260 | 240 | 259 | 875,000 | 1,295 |
| 1999-05-19 | 250 | 250 | 235 | 235 | 329,000 | 1,175 |
| 1999-05-18 | 245 | 261 | 245 | 256 | 319,000 | 1,280 |
| 1999-05-17 | 265 | 265 | 250 | 250 | 289,000 | 1,250 |
| 1999-05-14 | 266 | 270 | 261 | 269 | 488,000 | 1,345 |
| 1999-05-13 | 270 | 272 | 260 | 264 | 361,000 | 1,320 |
| 1999-05-12 | 276 | 287 | 271 | 275 | 1,211,000 | 1,375 |
| 1999-05-11 | 270 | 282 | 269 | 275 | 2,562,000 | 1,375 |
| 1999-05-10 | 238 | 255 | 238 | 250 | 962,000 | 1,250 |
| 1999-05-07 | 233 | 237 | 233 | 236 | 276,000 | 1,180 |
| 1999-05-06 | 234 | 236 | 227 | 231 | 194,000 | 1,155 |
| 1999-04-30 | 233 | 242 | 230 | 232 | 394,000 | 1,160 |
| 1999-04-28 | 231 | 233 | 229 | 230 | 554,000 | 1,150 |
| 1999-04-27 | 232 | 232 | 224 | 226 | 235,000 | 1,130 |
| 1999-04-26 | 225 | 234 | 225 | 233 | 1,006,000 | 1,165 |
| 1999-04-23 | 225 | 225 | 217 | 222 | 542,000 | 1,110 |
| 1999-04-22 | 215 | 217 | 210 | 215 | 351,000 | 1,075 |
| 1999-04-21 | 220 | 225 | 210 | 211 | 288,000 | 1,055 |
| 1999-04-20 | 211 | 227 | 211 | 220 | 1,054,000 | 1,100 |
| 1999-04-19 | 210 | 214 | 208 | 208 | 139,000 | 1,040 |
| 1999-04-16 | 215 | 215 | 210 | 210 | 204,000 | 1,050 |
| 1999-04-15 | 215 | 215 | 210 | 213 | 191,000 | 1,065 |
| 1999-04-14 | 220 | 220 | 209 | 209 | 621,000 | 1,045 |
| 1999-04-13 | 199 | 221 | 199 | 220 | 1,778,000 | 1,100 |
| 1999-04-12 | 189 | 199 | 188 | 195 | 592,000 | 975 |
| 1999-04-09 | 195 | 196 | 188 | 188 | 452,000 | 940 |
| 1999-04-08 | 193 | 197 | 193 | 195 | 389,000 | 975 |
| 1999-04-07 | 193 | 196 | 190 | 192 | 326,000 | 960 |
| 1999-04-06 | 194 | 196 | 191 | 193 | 236,000 | 965 |
| 1999-04-05 | 200 | 202 | 193 | 195 | 683,000 | 975 |
| 1999-04-02 | 190 | 201 | 187 | 201 | 1,029,000 | 1,005 |
| 1999-04-01 | 185 | 192 | 183 | 185 | 723,000 | 925 |
| 1999-03-31 | 179 | 185 | 177 | 183 | 573,000 | 915 |
| 1999-03-30 | 179 | 179 | 172 | 177 | 149,000 | 885 |
| 1999-03-29 | 174 | 178 | 173 | 175 | 285,000 | 875 |
| 1999-03-26 | 167 | 171 | 167 | 170 | 110,000 | 850 |
| 1999-03-25 | 167 | 169 | 165 | 169 | 513,000 | 845 |
| 1999-03-24 | 173 | 173 | 162 | 165 | 339,000 | 825 |
| 1999-03-23 | 185 | 187 | 172 | 173 | 252,000 | 865 |
| 1999-03-19 | 185 | 188 | 177 | 185 | 566,000 | 925 |
| 1999-03-18 | 180 | 192 | 175 | 180 | 1,296,000 | 900 |
| 1999-03-17 | 175 | 176 | 168 | 175 | 436,000 | 875 |
| 1999-03-16 | 165 | 174 | 161 | 174 | 342,000 | 870 |
| 1999-03-15 | 161 | 165 | 159 | 159 | 136,000 | 795 |
| 1999-03-12 | 165 | 165 | 159 | 160 | 283,000 | 800 |
| 1999-03-11 | 160 | 164 | 160 | 163 | 225,000 | 815 |
| 1999-03-10 | 158 | 164 | 156 | 161 | 179,000 | 805 |
| 1999-03-09 | 158 | 158 | 155 | 158 | 210,000 | 790 |
| 1999-03-08 | 162 | 163 | 157 | 158 | 192,000 | 790 |
| 1999-03-05 | 153 | 163 | 153 | 163 | 210,000 | 815 |
| 1999-03-04 | 153 | 155 | 152 | 153 | 133,000 | 765 |
| 1999-03-03 | 153 | 153 | 152 | 153 | 91,000 | 765 |
| 1999-03-02 | 155 | 156 | 151 | 153 | 190,000 | 765 |
| 1999-03-01 | 155 | 156 | 153 | 155 | 65,000 | 775 |
| 1999-02-26 | 162 | 163 | 155 | 155 | 330,000 | 775 |
| 1999-02-25 | 157 | 159 | 155 | 157 | 225,000 | 785 |
| 1999-02-24 | 155 | 158 | 153 | 157 | 180,000 | 785 |
| 1999-02-23 | 155 | 157 | 153 | 155 | 56,000 | 775 |
| 1999-02-22 | 150 | 154 | 149 | 154 | 159,000 | 770 |
| 1999-02-19 | 152 | 152 | 150 | 151 | 122,000 | 755 |
| 1999-02-18 | 155 | 155 | 151 | 152 | 184,000 | 760 |
| 1999-02-17 | 161 | 161 | 157 | 157 | 36,000 | 785 |
| 1999-02-16 | 157 | 162 | 154 | 161 | 85,000 | 805 |
| 1999-02-15 | 153 | 159 | 152 | 157 | 35,000 | 785 |
| 1999-02-12 | 150 | 155 | 150 | 155 | 45,000 | 775 |
| 1999-02-10 | 150 | 152 | 150 | 152 | 73,000 | 760 |
| 1999-02-09 | 153 | 159 | 153 | 153 | 37,000 | 765 |
| 1999-02-08 | 160 | 162 | 158 | 158 | 20,000 | 790 |
| 1999-02-05 | 158 | 160 | 155 | 160 | 26,000 | 800 |
| 1999-02-04 | 158 | 161 | 156 | 160 | 56,000 | 800 |
| 1999-02-03 | 159 | 159 | 158 | 158 | 87,000 | 790 |
| 1999-02-02 | 160 | 165 | 160 | 160 | 120,000 | 800 |
| 1999-02-01 | 165 | 165 | 158 | 159 | 91,000 | 795 |
| 1999-01-29 | 168 | 174 | 165 | 166 | 341,000 | 830 |
| 1999-01-28 | 164 | 168 | 160 | 166 | 417,000 | 830 |
| 1999-01-27 | 158 | 160 | 155 | 155 | 221,000 | 775 |
| 1999-01-26 | 156 | 158 | 156 | 158 | 208,000 | 790 |
| 1999-01-25 | 155 | 158 | 154 | 156 | 352,000 | 780 |
| 1999-01-22 | 155 | 155 | 146 | 146 | 199,000 | 730 |
| 1999-01-21 | 152 | 155 | 152 | 155 | 288,000 | 775 |
| 1999-01-20 | 155 | 156 | 150 | 154 | 111,000 | 770 |
| 1999-01-19 | 155 | 156 | 152 | 156 | 136,000 | 780 |
| 1999-01-18 | 150 | 156 | 150 | 155 | 102,000 | 775 |
| 1999-01-14 | 140 | 146 | 140 | 146 | 105,000 | 730 |
| 1999-01-13 | 141 | 145 | 140 | 140 | 106,000 | 700 |
| 1999-01-12 | 144 | 145 | 140 | 141 | 94,000 | 705 |
| 1999-01-11 | 143 | 146 | 140 | 141 | 209,000 | 705 |
| 1999-01-08 | 150 | 150 | 143 | 143 | 176,000 | 715 |
| 1999-01-07 | 143 | 155 | 143 | 150 | 510,000 | 750 |
| 1999-01-06 | 141 | 142 | 140 | 141 | 590,000 | 705 |
| 1999-01-05 | 145 | 145 | 140 | 141 | 496,000 | 705 |
| 1999-01-04 | 158 | 158 | 146 | 147 | 88,000 | 735 |
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