2266 六甲バター(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-283353353313325,000273.76
1983-12-273313313313317,000272.93
1983-12-2633033033033010,000272.11
1983-12-243313333313335,000274.58
1983-12-233303313303316,000272.93
1983-12-223303333253306,000272.11
1983-12-213253253253253,000267.99
1983-12-203283383283382,000278.71
1983-12-193203303173307,000272.11
1983-12-1732032332032313,000266.34
1983-12-1632532532032010,000263.86
1983-12-1533933931933031,000272.11
1983-12-1433834933034531,000284.48
1983-12-1335035534035060,000288.60
1983-12-1235636034835392,000291.07
1983-12-0933034532934542,000284.48
1983-12-0833033032833028,000272.11
1983-12-073203303163167,000260.57
1983-12-0633033031031516,000259.74
1983-12-0533033033033019,000272.11
1983-12-0331932531632516,000267.99
1983-12-0230632830632439,000267.16
1983-12-0130530530230558,000251.50
1983-11-3030731030530518,000251.50
1983-11-293053073053079,000253.14
1983-11-283123123083084,000253.97
1983-11-263123123123125,000257.27
1983-11-2532032031131117,000256.44
1983-11-243203203203206,000263.86
1983-11-2232532532532510,000267.99
1983-11-2133033032532515,000267.99
1983-11-193343343253253,000267.99
1983-11-1833033032532514,000267.99
1983-11-173213273203278,000269.64
1983-11-163143203143203,000263.86
1983-11-153273273203204,000263.86
1983-11-1432033032033010,000272.11
1983-11-113253253203208,000263.86
1983-11-103163223163204,000263.86
1983-11-0933033031131113,000256.44
1983-11-0833533933033011,000272.11
1983-11-0733034033033518,000276.23
1983-11-053203203203201,000263.86
1983-11-043103163093165,000260.57
1983-11-0230631530631013,000255.62
1983-11-0133033030530525,000251.50
1983-10-3131331631131113,000256.44
1983-10-293153163153159,000259.74
1983-10-2832633030030031,000247.37
1983-10-273303303303304,000272.11
1983-10-263203253203235,000266.34
1983-10-253153153153152,000259.74
1983-10-2432232231531511,000259.74
1983-10-2232332332032211,000265.51
1983-10-2132532532132315,000266.34
1983-10-2032832832132514,000267.99
1983-10-1932832832132817,000270.46
1983-10-1833033032832831,000270.46
1983-10-1733133133033126,000272.93
1983-10-1533033033033023,000272.11
1983-10-1433533533033035,000272.11
1983-10-1333533833033540,000276.23
1983-10-1234534534034020,000280.36
1983-10-1133536033534049,000280.36
1983-10-0734034233333539,000276.23
1983-10-0636036034034066,000280.36
1983-10-05350367338360274,000296.85
1983-10-04310370308346171,000285.30
1983-10-0330131030131035,000255.62
1983-10-013023023023026,000249.02
1983-09-3030330330130110,000248.20
1983-09-293033033003005,000247.37
1983-09-283003003003008,000247.37
1983-09-273083143083098,000254.79
1983-09-2630030930030918,000254.79
1983-09-2430030028928923,000238.30
1983-09-2230030430030424,000250.67
1983-09-2131631731031059,000255.62
1983-09-2031331730931654,000260.57
1983-09-1931731730830863,000253.97
1983-09-1730030229730232,000249.02
1983-09-1628530028530028,000247.37
1983-09-1428128428128414,000234.18
1983-09-132872872852854,000235
1983-09-122902902862868,000235.83
1983-09-092852852852851,000235
1983-09-0829029028528510,000235
1983-09-0729029329029019,000239.13
1983-09-0629029028529014,000239.13
1983-09-052902902902902,000239.13
1983-09-032812812812811,000231.71
1983-09-0228828827327311,000225.11
1983-09-012882882882882,000237.48
1983-08-312852902852906,000239.13
1983-08-302902902902904,000239.13
1983-08-2929629629029014,000239.13
1983-08-272952962952963,000244.07
1983-08-262992992952955,000243.25
1983-08-2429430029430010,000247.37
1983-08-2329029029029011,000239.13
1983-08-2229830029529512,000243.25
1983-08-202872982872988,000245.72
1983-08-192872912872915,000239.95
1983-08-1829829829229213,000240.78
1983-08-1730030529730037,000247.37
1983-08-1630530929729738,000244.90
1983-08-1531031230531097,000255.62
1983-08-122792802792806,000230.88
1983-08-112752752752757,000226.76
1983-08-102802802752754,000226.76
1983-08-0928028027528011,000230.88
1983-08-0828128528128317,000233.35
1983-08-0628028527828521,000235
1983-08-0529029028528545,000235
1983-08-0427027526527513,000226.76
1983-08-0326927426827017,000222.64
1983-08-022702702702709,000222.64
1983-08-012702702702705,000222.64
1983-07-3027027427027015,000222.64
1983-07-292632702602657,000218.51
1983-07-282602602602602,000214.39
1983-07-272572572572576,000211.92
1983-07-262602602572578,000211.92
1983-07-252592602572577,000211.92
1983-07-232602602602601,000214.39
1983-07-2226526526026012,000214.39
1983-07-2127027526526511,000218.51
1983-07-202622702622708,000222.64
1983-07-192602632602633,000216.86
1983-07-182722722602604,000214.39
1983-07-152602632602609,000214.39
1983-07-142602602602607,000214.39
1983-07-1327528027027016,000222.64
1983-07-1227628427527832,000229.23
1983-07-1126029026028972,000238.30
1983-07-0925026025026014,000214.39
1983-07-082482482482489,000204.49
1983-07-062482482482485,000204.49
1983-07-052452452452456,000202.02
1983-07-0424524624324313,000200.37
1983-07-0124324524024513,000202.02
1983-06-302432432432433,000200.37
1983-06-292402452402459,000202.02
1983-06-2825225225025018,000206.14
1983-06-2724525524525543,000210.27
1983-06-242402442362368,000194.60
1983-06-2324024023424018,000197.90
1983-06-222402402402405,000197.90
1983-06-212452452402406,000197.90
1983-06-2024024023424032,000197.90
1983-06-1723624023624014,000197.90
1983-06-162402402402407,000197.90
1983-06-1524024024024012,000197.90
1983-06-142362402362408,000197.90
1983-06-1323623623623613,000194.60
1983-06-112362362352355,000193.77
1983-06-1023723723523510,000193.77
1983-06-092372372372371,000195.42
1983-06-082352352352357,000193.77
1983-06-072352352352352,000193.77
1983-06-062402402352355,000193.77
1983-06-0424024024024014,000197.90
1983-06-022362362362366,000194.60
1983-06-012362362362362,000194.60
1983-05-312362362362365,000194.60
1983-05-302402402402403,000197.90
1983-05-282352402352403,000197.90
1983-05-272362362362362,000194.60
1983-05-262392402392402,000197.90
1983-05-252402402362368,000194.60
1983-05-242402402402403,000197.90
1983-05-2323424023423512,000193.77
1983-05-192352352342346,000192.95
1983-05-182402402392399,000197.07
1983-05-1724024123924016,000197.90
1983-05-1623424023424010,000197.90
1983-05-1323423423023415,000192.95
1983-05-1224324323023015,000189.65
1983-05-1124024424024319,000200.37
1983-05-1023023322523312,000192.13
1983-05-092252252252255,000185.53
1983-05-072252252252253,000185.53
1983-05-062202202202205,000181.41
1983-05-042222222202209,000181.41
1983-05-022222222222224,000183.06
1983-04-282222222222225,000183.06
1983-04-262202202202208,000181.41
1983-04-252252252202203,000181.41
1983-04-232202202202202,000181.41
1983-04-222202202202207,000181.41
1983-04-212212212202203,000181.41
1983-04-202252252252251,000185.53
1983-04-192252252252253,000185.53
1983-04-182262262252259,000185.53
1983-04-152282282252253,000185.53
1983-04-142192252192209,000181.41
1983-04-132192192192193,000180.58
1983-04-122182182182181,000179.76
1983-04-112182202182186,000179.76
1983-04-092182182182182,000179.76
1983-04-082202202182186,000179.76
1983-04-072202202202201,000181.41
1983-04-062182182182183,000179.76
1983-04-052172172172173,000178.93
1983-04-042172172172174,000178.93
1983-04-022182182172174,000178.93
1983-04-012172172172171,000178.93
1983-03-312162162162161,000178.11
1983-03-3021122021121816,000179.76
1983-03-292192192112113,000173.99
1983-03-282192192192195,000180.58
1983-03-262182192182195,000180.58
1983-03-2521921921221211,000174.81
1983-03-242142202142198,000180.58
1983-03-2321921920020018,000164.91
1983-03-222232232202205,000181.41
1983-03-182262262202207,000181.41
1983-03-1722623222122111,000182.23
1983-03-1623023922623011,000189.65
1983-03-1524024022622617,000186.35
1983-03-1424024022624027,000197.90
1983-03-1224224423424055,000197.90
1983-03-1125025023124491,000201.20
1983-03-1020022419821580,000177.28
1983-03-0919520119520010,000164.91
1983-03-081901961901963,000161.62
1983-03-071901901901901,000156.67
1983-03-041921921901903,000156.67
1983-03-031901901901901,000156.67
1983-02-281901901851854,000152.55
1983-02-261981981951955,000160.79
1983-02-2519819819419416,000159.97
1983-02-231901901901902,000156.67
1983-02-221951951751758,000144.30
1983-02-211961961951952,000160.79
1983-02-161951951951952,000160.79
1983-02-151981981981982,000163.27
1983-02-141981981981983,000163.27
1983-02-121982001982006,000164.91
1983-02-101961961961962,000161.62
1983-02-091961961961961,000161.62
1983-02-081951951951952,000160.79
1983-02-071951951951951,000160.79
1983-02-052002002002002,000164.91
1983-02-041952001952002,000164.91
1983-02-031951951951951,000160.79
1983-02-022002002002002,000164.91
1983-02-012002002002003,000164.91
1983-01-291972001972007,000164.91
1983-01-282002002002001,000164.91
1983-01-252002002002001,000164.91
1983-01-212002002002004,000164.91
1983-01-192002002002001,000164.91
1983-01-182002002002001,000164.91
1983-01-172072072072071,000170.69
1983-01-1420820820820811,000171.51
1983-01-132082082082082,000171.51
1983-01-122002002002003,000164.91
1983-01-111951951951951,000160.79
1983-01-082002002002001,000164.91
1983-01-072082082082082,000171.51
1983-01-0620821020820829,000171.51
1983-01-052082102082105,000173.16
1983-01-042082082082085,000171.51

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