2266 六甲バター(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-28 | 735 | 750 | 735 | 750 | 6,000 | 750 |
| 1994-12-27 | 735 | 735 | 735 | 735 | 2,000 | 735 |
| 1994-12-26 | 760 | 760 | 750 | 750 | 6,000 | 714.29 |
| 1994-12-22 | 741 | 749 | 739 | 749 | 18,000 | 713.33 |
| 1994-12-21 | 740 | 740 | 735 | 740 | 14,000 | 704.76 |
| 1994-12-20 | 746 | 746 | 740 | 740 | 15,000 | 704.76 |
| 1994-12-19 | 748 | 748 | 736 | 740 | 45,000 | 704.76 |
| 1994-12-16 | 750 | 755 | 745 | 745 | 13,000 | 709.52 |
| 1994-12-15 | 741 | 750 | 741 | 750 | 7,000 | 714.29 |
| 1994-12-14 | 741 | 741 | 741 | 741 | 1,000 | 705.71 |
| 1994-12-13 | 750 | 750 | 745 | 745 | 18,000 | 709.52 |
| 1994-12-12 | 760 | 760 | 737 | 737 | 12,000 | 701.91 |
| 1994-12-09 | 755 | 755 | 755 | 755 | 4,000 | 719.05 |
| 1994-12-08 | 741 | 741 | 741 | 741 | 5,000 | 705.71 |
| 1994-12-07 | 750 | 750 | 745 | 745 | 3,000 | 709.52 |
| 1994-12-06 | 751 | 752 | 750 | 750 | 32,000 | 714.29 |
| 1994-12-05 | 765 | 765 | 754 | 754 | 4,000 | 718.10 |
| 1994-12-02 | 755 | 755 | 755 | 755 | 7,000 | 719.05 |
| 1994-11-30 | 759 | 760 | 755 | 756 | 21,000 | 720 |
| 1994-11-29 | 759 | 760 | 759 | 760 | 7,000 | 723.81 |
| 1994-11-28 | 760 | 760 | 760 | 760 | 7,000 | 723.81 |
| 1994-11-25 | 760 | 760 | 760 | 760 | 5,000 | 723.81 |
| 1994-11-24 | 762 | 762 | 759 | 760 | 15,000 | 723.81 |
| 1994-11-22 | 760 | 769 | 760 | 769 | 5,000 | 732.38 |
| 1994-11-21 | 780 | 780 | 755 | 755 | 21,000 | 719.05 |
| 1994-11-17 | 760 | 760 | 760 | 760 | 5,000 | 723.81 |
| 1994-11-16 | 760 | 765 | 760 | 765 | 2,000 | 728.57 |
| 1994-11-15 | 772 | 772 | 760 | 760 | 4,000 | 723.81 |
| 1994-11-14 | 776 | 776 | 776 | 776 | 1,000 | 739.05 |
| 1994-11-10 | 790 | 800 | 771 | 781 | 16,000 | 743.81 |
| 1994-11-09 | 769 | 780 | 769 | 780 | 20,000 | 742.86 |
| 1994-11-08 | 770 | 770 | 763 | 770 | 12,000 | 733.33 |
| 1994-11-07 | 751 | 755 | 750 | 755 | 11,000 | 719.05 |
| 1994-11-04 | 740 | 751 | 740 | 751 | 8,000 | 715.24 |
| 1994-11-02 | 740 | 750 | 740 | 750 | 2,000 | 714.29 |
| 1994-10-31 | 732 | 747 | 732 | 747 | 2,000 | 711.43 |
| 1994-10-28 | 737 | 737 | 737 | 737 | 5,000 | 701.91 |
| 1994-10-27 | 737 | 737 | 737 | 737 | 3,000 | 701.91 |
| 1994-10-26 | 738 | 738 | 738 | 738 | 3,000 | 702.86 |
| 1994-10-25 | 735 | 735 | 735 | 735 | 4,000 | 700 |
| 1994-10-24 | 730 | 730 | 730 | 730 | 10,000 | 695.24 |
| 1994-10-21 | 736 | 736 | 725 | 725 | 7,000 | 690.48 |
| 1994-10-20 | 740 | 740 | 740 | 740 | 5,000 | 704.76 |
| 1994-10-19 | 718 | 721 | 718 | 721 | 7,000 | 686.67 |
| 1994-10-18 | 715 | 716 | 715 | 716 | 5,000 | 681.91 |
| 1994-10-17 | 720 | 720 | 705 | 705 | 12,000 | 671.43 |
| 1994-10-14 | 729 | 729 | 720 | 725 | 20,000 | 690.48 |
| 1994-10-13 | 723 | 723 | 720 | 720 | 35,000 | 685.71 |
| 1994-10-11 | 719 | 720 | 719 | 720 | 7,000 | 685.71 |
| 1994-10-07 | 713 | 714 | 713 | 714 | 2,000 | 680 |
| 1994-10-06 | 711 | 711 | 711 | 711 | 1,000 | 677.14 |
| 1994-10-05 | 730 | 730 | 710 | 730 | 14,000 | 695.24 |
| 1994-10-04 | 731 | 731 | 731 | 731 | 4,000 | 696.19 |
| 1994-10-03 | 735 | 735 | 735 | 735 | 6,000 | 700 |
| 1994-09-30 | 735 | 741 | 731 | 741 | 7,000 | 705.71 |
| 1994-09-28 | 730 | 738 | 728 | 738 | 7,000 | 702.86 |
| 1994-09-27 | 742 | 745 | 726 | 726 | 11,000 | 691.43 |
| 1994-09-26 | 732 | 732 | 732 | 732 | 1,000 | 697.14 |
| 1994-09-21 | 750 | 750 | 746 | 746 | 26,000 | 710.48 |
| 1994-09-20 | 756 | 756 | 756 | 756 | 3,000 | 720 |
| 1994-09-19 | 731 | 731 | 731 | 731 | 1,000 | 696.19 |
| 1994-09-14 | 725 | 740 | 725 | 730 | 10,000 | 695.24 |
| 1994-09-13 | 743 | 743 | 730 | 730 | 14,000 | 695.24 |
| 1994-09-12 | 741 | 745 | 740 | 742 | 9,000 | 706.67 |
| 1994-09-09 | 740 | 744 | 740 | 740 | 21,000 | 704.76 |
| 1994-09-08 | 770 | 770 | 750 | 750 | 47,000 | 714.29 |
| 1994-09-07 | 755 | 775 | 755 | 775 | 27,000 | 738.10 |
| 1994-09-06 | 751 | 760 | 751 | 760 | 16,000 | 723.81 |
| 1994-09-05 | 768 | 768 | 750 | 750 | 10,000 | 714.29 |
| 1994-09-02 | 768 | 768 | 768 | 768 | 1,000 | 731.43 |
| 1994-09-01 | 788 | 788 | 788 | 788 | 1,000 | 750.48 |
| 1994-08-31 | 825 | 825 | 823 | 823 | 4,000 | 783.81 |
| 1994-08-30 | 830 | 847 | 825 | 840 | 95,000 | 800 |
| 1994-08-29 | 815 | 825 | 811 | 822 | 33,000 | 782.86 |
| 1994-08-26 | 790 | 820 | 788 | 820 | 48,000 | 780.95 |
| 1994-08-25 | 766 | 785 | 766 | 785 | 30,000 | 747.62 |
| 1994-08-24 | 750 | 750 | 750 | 750 | 11,000 | 714.29 |
| 1994-08-23 | 750 | 765 | 745 | 765 | 20,000 | 728.57 |
| 1994-08-22 | 755 | 755 | 755 | 755 | 3,000 | 719.05 |
| 1994-08-19 | 740 | 746 | 720 | 721 | 38,000 | 686.67 |
| 1994-08-18 | 751 | 751 | 751 | 751 | 17,000 | 715.24 |
| 1994-08-17 | 751 | 751 | 751 | 751 | 3,000 | 715.24 |
| 1994-08-16 | 790 | 790 | 790 | 790 | 1,000 | 752.38 |
| 1994-08-15 | 790 | 790 | 790 | 790 | 2,000 | 752.38 |
| 1994-08-11 | 783 | 783 | 775 | 775 | 12,000 | 738.10 |
| 1994-08-10 | 760 | 760 | 743 | 743 | 16,000 | 707.62 |
| 1994-08-09 | 775 | 775 | 750 | 750 | 7,000 | 714.29 |
| 1994-08-08 | 771 | 780 | 771 | 780 | 10,000 | 742.86 |
| 1994-08-05 | 781 | 781 | 771 | 771 | 9,000 | 734.29 |
| 1994-08-04 | 806 | 806 | 780 | 795 | 22,000 | 757.14 |
| 1994-08-03 | 822 | 830 | 818 | 830 | 111,000 | 790.48 |
| 1994-08-02 | 810 | 820 | 810 | 820 | 63,000 | 780.95 |
| 1994-08-01 | 801 | 835 | 800 | 800 | 54,000 | 761.91 |
| 1994-07-29 | 770 | 785 | 766 | 785 | 51,000 | 747.62 |
| 1994-07-28 | 769 | 769 | 766 | 766 | 17,000 | 729.52 |
| 1994-07-27 | 750 | 764 | 750 | 760 | 9,000 | 723.81 |
| 1994-07-26 | 750 | 750 | 750 | 750 | 3,000 | 714.29 |
| 1994-07-25 | 740 | 740 | 720 | 725 | 9,000 | 690.48 |
| 1994-07-22 | 745 | 745 | 745 | 745 | 2,000 | 709.52 |
| 1994-07-21 | 740 | 750 | 725 | 725 | 66,000 | 690.48 |
| 1994-07-20 | 744 | 750 | 740 | 740 | 27,000 | 704.76 |
| 1994-07-19 | 745 | 745 | 741 | 743 | 9,000 | 707.62 |
| 1994-07-18 | 759 | 765 | 749 | 749 | 11,000 | 713.33 |
| 1994-07-15 | 760 | 760 | 756 | 760 | 13,000 | 723.81 |
| 1994-07-14 | 740 | 750 | 739 | 740 | 40,000 | 704.76 |
| 1994-07-13 | 774 | 774 | 750 | 750 | 30,000 | 714.29 |
| 1994-07-12 | 784 | 785 | 765 | 766 | 7,000 | 729.52 |
| 1994-07-11 | 772 | 790 | 760 | 790 | 11,000 | 752.38 |
| 1994-07-08 | 780 | 795 | 777 | 795 | 15,000 | 757.14 |
| 1994-07-07 | 817 | 817 | 790 | 790 | 18,000 | 752.38 |
| 1994-07-06 | 804 | 810 | 803 | 804 | 11,000 | 765.71 |
| 1994-07-05 | 802 | 802 | 802 | 802 | 1,000 | 763.81 |
| 1994-07-04 | 801 | 820 | 801 | 820 | 11,000 | 780.95 |
| 1994-07-01 | 811 | 811 | 801 | 801 | 10,000 | 762.86 |
| 1994-06-30 | 819 | 819 | 801 | 801 | 9,000 | 762.86 |
| 1994-06-29 | 827 | 840 | 824 | 824 | 47,000 | 784.76 |
| 1994-06-28 | 814 | 815 | 798 | 800 | 26,000 | 761.91 |
| 1994-06-27 | 819 | 824 | 819 | 824 | 5,000 | 784.76 |
| 1994-06-24 | 844 | 844 | 827 | 828 | 41,000 | 788.57 |
| 1994-06-23 | 845 | 849 | 845 | 847 | 23,000 | 806.67 |
| 1994-06-22 | 830 | 845 | 820 | 845 | 28,000 | 804.76 |
| 1994-06-21 | 820 | 835 | 820 | 835 | 16,000 | 795.24 |
| 1994-06-20 | 831 | 850 | 825 | 830 | 38,000 | 790.48 |
| 1994-06-17 | 851 | 879 | 840 | 840 | 216,000 | 800 |
| 1994-06-16 | 812 | 850 | 810 | 850 | 89,000 | 809.52 |
| 1994-06-15 | 810 | 810 | 800 | 800 | 36,000 | 761.91 |
| 1994-06-14 | 795 | 810 | 795 | 810 | 29,000 | 771.43 |
| 1994-06-13 | 805 | 805 | 800 | 800 | 17,000 | 761.91 |
| 1994-06-10 | 820 | 823 | 810 | 810 | 26,000 | 771.43 |
| 1994-06-09 | 820 | 825 | 800 | 810 | 43,000 | 771.43 |
| 1994-06-08 | 818 | 830 | 818 | 825 | 251,000 | 785.71 |
| 1994-06-07 | 775 | 810 | 775 | 809 | 156,000 | 770.48 |
| 1994-06-06 | 770 | 776 | 770 | 775 | 33,000 | 738.10 |
| 1994-06-03 | 780 | 780 | 765 | 780 | 91,000 | 742.86 |
| 1994-06-02 | 778 | 780 | 778 | 779 | 123,000 | 741.91 |
| 1994-06-01 | 755 | 773 | 750 | 773 | 105,000 | 736.19 |
| 1994-05-31 | 747 | 759 | 745 | 755 | 64,000 | 719.05 |
| 1994-05-30 | 725 | 750 | 725 | 750 | 41,000 | 714.29 |
| 1994-05-27 | 710 | 722 | 705 | 722 | 23,000 | 687.62 |
| 1994-05-26 | 720 | 720 | 710 | 710 | 12,000 | 676.19 |
| 1994-05-25 | 710 | 710 | 710 | 710 | 6,000 | 676.19 |
| 1994-05-24 | 691 | 700 | 690 | 700 | 29,000 | 666.67 |
| 1994-05-23 | 680 | 695 | 680 | 695 | 15,000 | 661.91 |
| 1994-05-20 | 715 | 715 | 680 | 680 | 8,000 | 647.62 |
| 1994-05-19 | 710 | 710 | 710 | 710 | 7,000 | 676.19 |
| 1994-05-18 | 715 | 760 | 715 | 758 | 138,000 | 721.91 |
| 1994-05-17 | 699 | 735 | 698 | 720 | 134,000 | 685.71 |
| 1994-05-16 | 675 | 685 | 670 | 685 | 25,000 | 652.38 |
| 1994-05-13 | 661 | 664 | 660 | 660 | 9,000 | 628.57 |
| 1994-05-12 | 650 | 670 | 650 | 650 | 21,000 | 619.05 |
| 1994-05-11 | 640 | 644 | 635 | 640 | 37,000 | 609.52 |
| 1994-05-10 | 605 | 610 | 581 | 585 | 89,000 | 557.14 |
| 1994-05-09 | 615 | 619 | 610 | 613 | 28,000 | 583.81 |
| 1994-05-06 | 615 | 622 | 613 | 613 | 18,000 | 583.81 |
| 1994-05-02 | 620 | 621 | 620 | 620 | 4,000 | 590.48 |
| 1994-04-28 | 619 | 620 | 608 | 620 | 27,000 | 590.48 |
| 1994-04-27 | 632 | 632 | 605 | 616 | 12,000 | 586.67 |
| 1994-04-26 | 631 | 632 | 631 | 632 | 5,000 | 601.91 |
| 1994-04-25 | 640 | 640 | 634 | 640 | 8,000 | 609.52 |
| 1994-04-22 | 650 | 650 | 640 | 640 | 6,000 | 609.52 |
| 1994-04-21 | 640 | 640 | 640 | 640 | 5,000 | 609.52 |
| 1994-04-20 | 660 | 660 | 643 | 643 | 9,000 | 612.38 |
| 1994-04-19 | 660 | 660 | 660 | 660 | 2,000 | 628.57 |
| 1994-04-18 | 660 | 660 | 660 | 660 | 5,000 | 628.57 |
| 1994-04-15 | 655 | 655 | 650 | 655 | 9,000 | 623.81 |
| 1994-04-13 | 670 | 670 | 670 | 670 | 2,000 | 638.10 |
| 1994-04-12 | 650 | 650 | 650 | 650 | 3,000 | 619.05 |
| 1994-04-11 | 650 | 651 | 650 | 651 | 3,000 | 620 |
| 1994-04-08 | 650 | 650 | 645 | 645 | 11,000 | 614.29 |
| 1994-04-07 | 656 | 656 | 656 | 656 | 1,000 | 624.76 |
| 1994-04-06 | 663 | 666 | 660 | 666 | 4,000 | 634.29 |
| 1994-04-05 | 662 | 662 | 658 | 658 | 6,000 | 626.67 |
| 1994-04-04 | 662 | 662 | 662 | 662 | 1,000 | 630.48 |
| 1994-04-01 | 676 | 680 | 676 | 677 | 5,000 | 644.76 |
| 1994-03-31 | 686 | 686 | 681 | 681 | 2,000 | 648.57 |
| 1994-03-30 | 686 | 686 | 681 | 681 | 6,000 | 648.57 |
| 1994-03-29 | 686 | 686 | 686 | 686 | 1,000 | 653.33 |
| 1994-03-28 | 685 | 685 | 685 | 685 | 2,000 | 652.38 |
| 1994-03-25 | 690 | 690 | 685 | 685 | 9,000 | 652.38 |
| 1994-03-24 | 680 | 695 | 680 | 695 | 8,000 | 661.91 |
| 1994-03-23 | 695 | 695 | 685 | 685 | 4,000 | 652.38 |
| 1994-03-22 | 705 | 705 | 705 | 705 | 7,000 | 671.43 |
| 1994-03-18 | 666 | 666 | 666 | 666 | 4,000 | 634.29 |
| 1994-03-17 | 720 | 720 | 720 | 720 | 7,000 | 685.71 |
| 1994-03-16 | 735 | 735 | 725 | 725 | 88,000 | 690.48 |
| 1994-03-15 | 716 | 718 | 701 | 701 | 61,000 | 667.62 |
| 1994-03-14 | 715 | 715 | 705 | 715 | 115,000 | 680.95 |
| 1994-03-11 | 650 | 660 | 646 | 660 | 53,000 | 628.57 |
| 1994-03-10 | 650 | 650 | 637 | 637 | 7,000 | 606.67 |
| 1994-03-09 | 650 | 650 | 633 | 645 | 12,000 | 614.29 |
| 1994-03-08 | 615 | 645 | 615 | 645 | 9,000 | 614.29 |
| 1994-03-07 | 601 | 625 | 601 | 625 | 13,000 | 595.24 |
| 1994-03-04 | 601 | 605 | 601 | 605 | 5,000 | 576.19 |
| 1994-03-02 | 605 | 610 | 605 | 610 | 2,000 | 580.95 |
| 1994-03-01 | 620 | 627 | 620 | 627 | 9,000 | 597.14 |
| 1994-02-28 | 620 | 623 | 620 | 623 | 3,000 | 593.33 |
| 1994-02-25 | 620 | 620 | 620 | 620 | 1,000 | 590.48 |
| 1994-02-24 | 644 | 645 | 630 | 630 | 8,000 | 600 |
| 1994-02-23 | 640 | 650 | 640 | 645 | 16,000 | 614.29 |
| 1994-02-22 | 635 | 635 | 635 | 635 | 3,000 | 604.76 |
| 1994-02-21 | 651 | 651 | 640 | 640 | 10,000 | 609.52 |
| 1994-02-18 | 609 | 650 | 609 | 650 | 52,000 | 619.05 |
| 1994-02-17 | 630 | 630 | 615 | 628 | 30,000 | 598.10 |
| 1994-02-16 | 620 | 642 | 620 | 640 | 23,000 | 609.52 |
| 1994-02-15 | 603 | 625 | 580 | 620 | 22,000 | 590.48 |
| 1994-02-14 | 590 | 605 | 590 | 605 | 7,000 | 576.19 |
| 1994-02-10 | 585 | 586 | 550 | 550 | 82,000 | 523.81 |
| 1994-02-09 | 640 | 640 | 580 | 580 | 27,000 | 552.38 |
| 1994-02-08 | 630 | 630 | 630 | 630 | 4,000 | 600 |
| 1994-02-07 | 630 | 630 | 630 | 630 | 2,000 | 600 |
| 1994-02-04 | 638 | 650 | 638 | 640 | 9,000 | 609.52 |
| 1994-02-03 | 650 | 650 | 627 | 637 | 13,000 | 606.67 |
| 1994-02-02 | 671 | 671 | 650 | 650 | 9,000 | 619.05 |
| 1994-02-01 | 699 | 699 | 666 | 699 | 20,000 | 665.71 |
| 1994-01-31 | 690 | 715 | 688 | 715 | 166,000 | 680.95 |
| 1994-01-28 | 655 | 664 | 645 | 660 | 48,000 | 628.57 |
| 1994-01-27 | 650 | 670 | 640 | 655 | 53,000 | 623.81 |
| 1994-01-26 | 640 | 665 | 638 | 660 | 57,000 | 628.57 |
| 1994-01-25 | 610 | 650 | 610 | 640 | 71,000 | 609.52 |
| 1994-01-24 | 580 | 597 | 580 | 597 | 13,000 | 568.57 |
| 1994-01-21 | 606 | 625 | 605 | 625 | 93,000 | 595.24 |
| 1994-01-20 | 578 | 606 | 578 | 605 | 72,000 | 576.19 |
| 1994-01-19 | 530 | 540 | 515 | 525 | 119,000 | 500 |
| 1994-01-18 | 530 | 534 | 526 | 526 | 20,000 | 500.95 |
| 1994-01-17 | 540 | 540 | 540 | 540 | 7,000 | 514.29 |
| 1994-01-13 | 550 | 551 | 541 | 541 | 9,000 | 515.24 |
| 1994-01-12 | 559 | 559 | 551 | 551 | 6,000 | 524.76 |
| 1994-01-11 | 561 | 561 | 561 | 561 | 1,000 | 534.29 |
| 1994-01-10 | 580 | 580 | 580 | 580 | 2,000 | 552.38 |
| 1994-01-07 | 580 | 580 | 580 | 580 | 1,000 | 552.38 |
分割・併合履歴 ： [1994-12-27]1株→1.05株 [1993-12-27]1株→1.05株 [1988-12-24]1株→1.1株
