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	1,870
1999-12-29	196	196	180	182	114,000	1,820
1999-12-28	207	207	196	198	205,000	1,980
1999-12-27	191	191	185	188	114,000	1,880
1999-12-24	190	190	181	190	183,000	1,900
1999-12-22	173	178	170	175	281,000	1,750
1999-12-21	175	175	164	169	293,000	1,690
1999-12-20	185	185	169	170	239,000	1,700
1999-12-17	189	190	185	185	82,000	1,850
1999-12-16	190	194	188	188	146,000	1,880
1999-12-15	197	205	195	195	98,000	1,950
1999-12-14	200	200	196	199	58,000	1,990
1999-12-13	202	207	198	199	106,000	1,990
1999-12-10	197	204	197	202	333,000	2,020
1999-12-09	205	205	197	199	485,000	1,990
1999-12-08	210	210	207	208	278,000	2,080
1999-12-07	212	215	205	214	375,000	2,140
1999-12-06	219	221	213	213	129,000	2,130
1999-12-03	243	243	223	223	272,000	2,230
1999-12-02	227	231	226	228	428,000	2,280
1999-12-01	219	227	218	224	265,000	2,240
1999-11-30	216	223	216	217	438,000	2,170
1999-11-29	217	218	210	216	706,000	2,160
1999-11-26	223	224	215	215	123,000	2,150
1999-11-25	237	237	218	224	198,000	2,240
1999-11-24	236	240	230	238	293,000	2,380
1999-11-22	246	254	241	241	241,000	2,410
1999-11-19	254	255	246	254	338,000	2,540
1999-11-18	270	272	245	260	1,132,000	2,600
1999-11-17	215	227	211	220	283,000	2,200
1999-11-16	215	217	215	216	44,000	2,160
1999-11-15	217	228	213	226	439,000	2,260
1999-11-12	230	230	211	211	282,000	2,110
1999-11-11	225	238	220	231	253,000	2,310
1999-11-10	231	232	230	231	108,000	2,310
1999-11-09	234	244	230	232	79,000	2,320
1999-11-08	243	245	230	239	75,000	2,390
1999-11-05	235	242	234	242	78,000	2,420
1999-11-04	242	242	234	240	530,000	2,400
1999-11-02	247	247	240	247	134,000	2,470
1999-11-01	254	255	246	249	147,000	2,490
1999-10-29	245	257	238	256	503,000	2,560
1999-10-28	250	250	239	240	223,000	2,400
1999-10-27	243	245	238	240	137,000	2,400
1999-10-26	238	244	238	243	126,000	2,430
1999-10-25	250	258	233	233	336,000	2,330
1999-10-22	245	247	238	247	124,000	2,470
1999-10-21	250	251	244	247	188,000	2,470
1999-10-20	252	264	247	251	670,000	2,510
1999-10-19	234	235	229	232	215,000	2,320
1999-10-18	230	233	227	230	141,000	2,300
1999-10-15	236	238	231	231	130,000	2,310
1999-10-14	235	240	231	235	99,000	2,350
1999-10-13	244	247	235	247	50,000	2,470
1999-10-12	244	249	240	241	194,000	2,410
1999-10-08	258	258	242	251	80,000	2,510
1999-10-07	251	268	240	268	263,000	2,680
1999-10-06	259	264	259	260	418,000	2,600
1999-10-05	267	267	259	259	371,000	2,590
1999-10-04	269	271	263	268	666,000	2,680
1999-10-01	261	272	260	272	434,000	2,720
1999-09-30	259	265	258	265	420,000	2,650
1999-09-29	257	264	257	264	333,000	2,640
1999-09-28	257	260	255	257	152,000	2,570
1999-09-27	231	248	231	247	54,000	2,470
1999-09-24	248	248	239	246	278,000	2,460
1999-09-22	249	255	243	250	324,000	2,500
1999-09-21	250	255	245	255	158,000	2,550
1999-09-20	250	255	245	255	393,000	2,550
1999-09-17	256	256	253	254	274,000	2,540
1999-09-16	261	261	255	259	245,000	2,590
1999-09-14	280	280	250	265	348,000	2,650
1999-09-13	268	285	267	285	1,475,000	2,850
1999-09-10	255	275	253	264	1,648,000	2,640
1999-09-09	244	252	244	251	886,000	2,510
1999-09-08	235	242	232	240	431,000	2,400
1999-09-07	240	240	230	232	237,000	2,320
1999-09-06	235	237	230	236	512,000	2,360
1999-09-03	225	231	223	230	337,000	2,300
1999-09-02	228	244	220	220	846,000	2,200
1999-09-01	215	220	211	220	236,000	2,200
1999-08-31	219	219	211	211	119,000	2,110
1999-08-30	228	233	214	215	317,000	2,150
1999-08-27	217	219	212	218	133,000	2,180
1999-08-26	222	225	216	216	99,000	2,160
1999-08-25	220	228	215	220	288,000	2,200
1999-08-24	211	219	210	213	431,000	2,130
1999-08-23	209	212	209	211	61,000	2,110
1999-08-20	205	209	205	207	86,000	2,070
1999-08-19	208	210	208	209	31,000	2,090
1999-08-18	210	211	205	208	100,000	2,080
1999-08-17	215	215	204	207	301,000	2,070
1999-08-16	218	219	216	218	42,000	2,180
1999-08-13	217	219	215	215	59,000	2,150
1999-08-12	220	225	220	222	27,000	2,220
1999-08-11	211	219	211	216	51,000	2,160
1999-08-10	215	220	214	220	181,000	2,200
1999-08-09	215	215	210	210	189,000	2,100
1999-08-06	213	217	211	216	105,000	2,160
1999-08-05	214	219	211	213	128,000	2,130
1999-08-04	211	219	210	214	64,000	2,140
1999-08-03	220	220	210	211	90,000	2,110
1999-08-02	210	215	210	215	111,000	2,150
1999-07-30	220	221	215	219	129,000	2,190
1999-07-29	221	224	220	220	53,000	2,200
1999-07-28	232	232	222	225	176,000	2,250
1999-07-27	224	225	218	222	53,000	2,220
1999-07-26	220	220	217	219	146,000	2,190
1999-07-23	226	230	220	220	174,000	2,200
1999-07-22	226	226	220	225	184,000	2,250
1999-07-21	225	229	221	229	255,000	2,290
1999-07-19	229	229	222	222	328,000	2,220
1999-07-16	230	231	226	230	188,000	2,300
1999-07-15	237	242	230	230	282,000	2,300
1999-07-14	233	233	230	230	129,000	2,300
1999-07-13	236	237	235	236	236,000	2,360
1999-07-12	232	238	232	232	170,000	2,320
1999-07-09	232	235	230	232	197,000	2,320
1999-07-08	226	235	225	232	283,000	2,320
1999-07-07	230	230	222	222	299,000	2,220
1999-07-06	231	233	222	225	231,000	2,250
1999-07-05	235	236	228	231	203,000	2,310
1999-07-02	249	249	226	235	429,000	2,350
1999-07-01	230	231	225	229	224,000	2,290
1999-06-30	230	231	226	226	255,000	2,260
1999-06-29	230	235	228	228	160,000	2,280
1999-06-28	241	241	230	235	220,000	2,350
1999-06-25	236	238	224	237	276,000	2,370
1999-06-24	241	241	234	238	135,000	2,380
1999-06-23	247	247	240	240	147,000	2,400
1999-06-22	242	245	240	243	90,000	2,430
1999-06-21	242	245	240	243	91,000	2,430
1999-06-18	245	245	242	244	156,000	2,440
1999-06-17	245	246	241	241	113,000	2,410
1999-06-16	247	247	242	244	132,000	2,440
1999-06-15	248	249	242	249	208,000	2,490
1999-06-14	245	249	245	249	103,000	2,490
1999-06-11	242	248	242	245	453,000	2,450
1999-06-10	237	243	237	243	158,000	2,430
1999-06-09	239	239	235	237	91,000	2,370
1999-06-08	233	240	232	240	136,000	2,400
1999-06-07	230	234	228	233	366,000	2,330
1999-06-04	231	240	230	230	128,000	2,300
1999-06-03	239	239	231	231	121,000	2,310
1999-06-02	240	240	237	237	187,000	2,370
1999-06-01	237	240	235	240	103,000	2,400
1999-05-31	238	240	237	237	80,000	2,370
1999-05-28	243	243	236	236	164,000	2,360
1999-05-27	239	242	236	238	294,000	2,380
1999-05-26	244	245	240	241	278,000	2,410
1999-05-25	249	249	240	244	186,000	2,440
1999-05-24	250	255	240	250	481,000	2,500
1999-05-21	239	250	236	250	554,000	2,500
1999-05-20	240	260	240	259	875,000	2,590
1999-05-19	250	250	235	235	329,000	2,350
1999-05-18	245	261	245	256	319,000	2,560
1999-05-17	265	265	250	250	289,000	2,500
1999-05-14	266	270	261	269	488,000	2,690
1999-05-13	270	272	260	264	361,000	2,640
1999-05-12	276	287	271	275	1,211,000	2,750
1999-05-11	270	282	269	275	2,562,000	2,750
1999-05-10	238	255	238	250	962,000	2,500
1999-05-07	233	237	233	236	276,000	2,360
1999-05-06	234	236	227	231	194,000	2,310
1999-04-30	233	242	230	232	394,000	2,320
1999-04-28	231	233	229	230	554,000	2,300
1999-04-27	232	232	224	226	235,000	2,260
1999-04-26	225	234	225	233	1,006,000	2,330
1999-04-23	225	225	217	222	542,000	2,220
1999-04-22	215	217	210	215	351,000	2,150
1999-04-21	220	225	210	211	288,000	2,110
1999-04-20	211	227	211	220	1,054,000	2,200
1999-04-19	210	214	208	208	139,000	2,080
1999-04-16	215	215	210	210	204,000	2,100
1999-04-15	215	215	210	213	191,000	2,130
1999-04-14	220	220	209	209	621,000	2,090
1999-04-13	199	221	199	220	1,778,000	2,200
1999-04-12	189	199	188	195	592,000	1,950
1999-04-09	195	196	188	188	452,000	1,880
1999-04-08	193	197	193	195	389,000	1,950
1999-04-07	193	196	190	192	326,000	1,920
1999-04-06	194	196	191	193	236,000	1,930
1999-04-05	200	202	193	195	683,000	1,950
1999-04-02	190	201	187	201	1,029,000	2,010
1999-04-01	185	192	183	185	723,000	1,850
1999-03-31	179	185	177	183	573,000	1,830
1999-03-30	179	179	172	177	149,000	1,770
1999-03-29	174	178	173	175	285,000	1,750
1999-03-26	167	171	167	170	110,000	1,700
1999-03-25	167	169	165	169	513,000	1,690
1999-03-24	173	173	162	165	339,000	1,650
1999-03-23	185	187	172	173	252,000	1,730
1999-03-19	185	188	177	185	566,000	1,850
1999-03-18	180	192	175	180	1,296,000	1,800
1999-03-17	175	176	168	175	436,000	1,750
1999-03-16	165	174	161	174	342,000	1,740
1999-03-15	161	165	159	159	136,000	1,590
1999-03-12	165	165	159	160	283,000	1,600
1999-03-11	160	164	160	163	225,000	1,630
1999-03-10	158	164	156	161	179,000	1,610
1999-03-09	158	158	155	158	210,000	1,580
1999-03-08	162	163	157	158	192,000	1,580
1999-03-05	153	163	153	163	210,000	1,630
1999-03-04	153	155	152	153	133,000	1,530
1999-03-03	153	153	152	153	91,000	1,530
1999-03-02	155	156	151	153	190,000	1,530
1999-03-01	155	156	153	155	65,000	1,550
1999-02-26	162	163	155	155	330,000	1,550
1999-02-25	157	159	155	157	225,000	1,570
1999-02-24	155	158	153	157	180,000	1,570
1999-02-23	155	157	153	155	56,000	1,550
1999-02-22	150	154	149	154	159,000	1,540
1999-02-19	152	152	150	151	122,000	1,510
1999-02-18	155	155	151	152	184,000	1,520
1999-02-17	161	161	157	157	36,000	1,570
1999-02-16	157	162	154	161	85,000	1,610
1999-02-15	153	159	152	157	35,000	1,570
1999-02-12	150	155	150	155	45,000	1,550
1999-02-10	150	152	150	152	73,000	1,520
1999-02-09	153	159	153	153	37,000	1,530
1999-02-08	160	162	158	158	20,000	1,580
1999-02-05	158	160	155	160	26,000	1,600
1999-02-04	158	161	156	160	56,000	1,600
1999-02-03	159	159	158	158	87,000	1,580
1999-02-02	160	165	160	160	120,000	1,600
1999-02-01	165	165	158	159	91,000	1,590
1999-01-29	168	174	165	166	341,000	1,660
1999-01-28	164	168	160	166	417,000	1,660
1999-01-27	158	160	155	155	221,000	1,550
1999-01-26	156	158	156	158	208,000	1,580
1999-01-25	155	158	154	156	352,000	1,560
1999-01-22	155	155	146	146	199,000	1,460
1999-01-21	152	155	152	155	288,000	1,550
1999-01-20	155	156	150	154	111,000	1,540
1999-01-19	155	156	152	156	136,000	1,560
1999-01-18	150	156	150	155	102,000	1,550
1999-01-14	140	146	140	146	105,000	1,460
1999-01-13	141	145	140	140	106,000	1,400
1999-01-12	144	145	140	141	94,000	1,410
1999-01-11	143	146	140	141	209,000	1,410
1999-01-08	150	150	143	143	176,000	1,430
1999-01-07	143	155	143	150	510,000	1,500
1999-01-06	141	142	140	141	590,000	1,410
1999-01-05	145	145	140	141	496,000	1,410
1999-01-04	158	158	146	147	88,000	1,470

分割・併合履歴： [2017-09-27]1株→0.1株 [1985-09-26]1株→1.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31