2266 六甲バター(株) の時系列データ [1985年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1985-12-27 | 322 | 322 | 322 | 322 | 1,000 | 265.51 |
| 1985-12-25 | 323 | 323 | 323 | 323 | 2,000 | 266.34 |
| 1985-12-24 | 330 | 330 | 330 | 330 | 4,000 | 272.11 |
| 1985-12-23 | 330 | 330 | 330 | 330 | 3,000 | 272.11 |
| 1985-12-21 | 330 | 330 | 330 | 330 | 4,000 | 272.11 |
| 1985-12-20 | 322 | 323 | 322 | 323 | 10,000 | 266.34 |
| 1985-12-19 | 338 | 338 | 338 | 338 | 1,000 | 278.71 |
| 1985-12-18 | 330 | 333 | 330 | 333 | 6,000 | 274.58 |
| 1985-12-17 | 338 | 343 | 337 | 343 | 7,000 | 282.83 |
| 1985-12-16 | 337 | 337 | 337 | 337 | 3,000 | 277.88 |
| 1985-12-13 | 345 | 345 | 340 | 340 | 15,000 | 280.36 |
| 1985-12-12 | 349 | 350 | 347 | 347 | 17,000 | 286.13 |
| 1985-12-11 | 350 | 350 | 345 | 350 | 21,000 | 288.60 |
| 1985-12-10 | 343 | 350 | 343 | 350 | 16,000 | 288.60 |
| 1985-12-09 | 341 | 348 | 341 | 342 | 15,000 | 282 |
| 1985-12-07 | 338 | 340 | 338 | 340 | 6,000 | 280.36 |
| 1985-12-06 | 345 | 350 | 345 | 348 | 10,000 | 286.95 |
| 1985-12-05 | 350 | 350 | 343 | 343 | 15,000 | 282.83 |
| 1985-12-03 | 343 | 343 | 340 | 340 | 4,000 | 280.36 |
| 1985-12-02 | 348 | 348 | 348 | 348 | 1,000 | 286.95 |
| 1985-11-29 | 350 | 350 | 348 | 348 | 4,000 | 286.95 |
| 1985-11-28 | 337 | 340 | 337 | 340 | 9,000 | 280.36 |
| 1985-11-27 | 337 | 337 | 337 | 337 | 3,000 | 277.88 |
| 1985-11-26 | 335 | 335 | 335 | 335 | 7,000 | 276.23 |
| 1985-11-25 | 335 | 335 | 333 | 334 | 4,000 | 275.41 |
| 1985-11-21 | 330 | 341 | 330 | 341 | 7,000 | 281.18 |
| 1985-11-20 | 330 | 330 | 330 | 330 | 2,000 | 272.11 |
| 1985-11-19 | 340 | 340 | 319 | 319 | 4,000 | 263.04 |
| 1985-11-18 | 348 | 348 | 341 | 341 | 4,000 | 281.18 |
| 1985-11-16 | 350 | 350 | 350 | 350 | 8,000 | 288.60 |
| 1985-11-15 | 350 | 350 | 341 | 341 | 12,000 | 281.18 |
| 1985-11-14 | 350 | 351 | 345 | 345 | 22,000 | 284.48 |
| 1985-11-13 | 358 | 360 | 350 | 350 | 22,000 | 288.60 |
| 1985-11-12 | 360 | 366 | 355 | 358 | 52,000 | 295.20 |
| 1985-11-11 | 345 | 359 | 345 | 358 | 46,000 | 295.20 |
| 1985-11-08 | 339 | 340 | 337 | 340 | 34,000 | 280.36 |
| 1985-11-07 | 336 | 339 | 335 | 335 | 27,000 | 276.23 |
| 1985-11-06 | 335 | 335 | 333 | 335 | 13,000 | 276.23 |
| 1985-11-05 | 330 | 333 | 330 | 333 | 12,000 | 274.58 |
| 1985-11-02 | 330 | 330 | 327 | 330 | 10,000 | 272.11 |
| 1985-11-01 | 325 | 325 | 325 | 325 | 5,000 | 267.99 |
| 1985-10-31 | 320 | 323 | 320 | 320 | 12,000 | 263.86 |
| 1985-10-30 | 320 | 320 | 320 | 320 | 6,000 | 263.86 |
| 1985-10-29 | 320 | 320 | 320 | 320 | 1,000 | 263.86 |
| 1985-10-28 | 320 | 320 | 317 | 317 | 17,000 | 261.39 |
| 1985-10-26 | 320 | 320 | 320 | 320 | 6,000 | 263.86 |
| 1985-10-25 | 325 | 325 | 322 | 322 | 6,000 | 265.51 |
| 1985-10-24 | 325 | 325 | 325 | 325 | 3,000 | 267.99 |
| 1985-10-23 | 325 | 325 | 325 | 325 | 1,000 | 267.99 |
| 1985-10-22 | 330 | 330 | 330 | 330 | 10,000 | 272.11 |
| 1985-10-19 | 320 | 320 | 320 | 320 | 3,000 | 263.86 |
| 1985-10-18 | 320 | 320 | 320 | 320 | 3,000 | 263.86 |
| 1985-10-17 | 325 | 325 | 325 | 325 | 6,000 | 267.99 |
| 1985-10-16 | 325 | 330 | 325 | 330 | 2,000 | 272.11 |
| 1985-10-15 | 330 | 330 | 330 | 330 | 6,000 | 272.11 |
| 1985-10-14 | 329 | 329 | 320 | 320 | 4,000 | 263.86 |
| 1985-10-11 | 330 | 330 | 330 | 330 | 3,000 | 272.11 |
| 1985-10-09 | 320 | 320 | 320 | 320 | 3,000 | 263.86 |
| 1985-10-08 | 332 | 332 | 328 | 328 | 7,000 | 270.46 |
| 1985-10-07 | 338 | 338 | 332 | 332 | 5,000 | 273.76 |
| 1985-10-05 | 333 | 333 | 333 | 333 | 2,000 | 274.58 |
| 1985-10-04 | 340 | 340 | 330 | 330 | 16,000 | 272.11 |
| 1985-10-03 | 330 | 340 | 329 | 338 | 28,000 | 278.71 |
| 1985-10-02 | 324 | 330 | 320 | 330 | 10,000 | 272.11 |
| 1985-10-01 | 326 | 326 | 325 | 325 | 6,000 | 267.99 |
| 1985-09-30 | 328 | 330 | 326 | 327 | 18,000 | 269.64 |
| 1985-09-28 | 330 | 330 | 330 | 330 | 5,000 | 272.11 |
| 1985-09-27 | 330 | 330 | 325 | 330 | 20,000 | 272.11 |
| 1985-09-26 | 330 | 330 | 330 | 330 | 5,000 | 272.11 |
| 1985-09-25 | 313 | 315 | 311 | 311 | 20,000 | 256.44 |
| 1985-09-24 | 314 | 315 | 313 | 313 | 14,000 | 258.09 |
| 1985-09-21 | 311 | 311 | 311 | 311 | 2,000 | 256.44 |
| 1985-09-20 | 313 | 313 | 313 | 313 | 5,000 | 258.09 |
| 1985-09-19 | 314 | 314 | 312 | 312 | 6,000 | 257.27 |
| 1985-09-18 | 318 | 318 | 312 | 312 | 6,000 | 257.27 |
| 1985-09-17 | 311 | 315 | 311 | 313 | 6,000 | 258.09 |
| 1985-09-13 | 312 | 312 | 312 | 312 | 1,000 | 257.27 |
| 1985-09-11 | 311 | 311 | 311 | 311 | 1,000 | 256.44 |
| 1985-09-09 | 311 | 311 | 311 | 311 | 1,000 | 256.44 |
| 1985-09-07 | 317 | 317 | 315 | 315 | 4,000 | 259.74 |
| 1985-09-06 | 328 | 328 | 328 | 328 | 2,000 | 270.46 |
| 1985-09-05 | 311 | 313 | 311 | 313 | 3,000 | 258.09 |
| 1985-09-04 | 311 | 311 | 310 | 311 | 5,000 | 256.44 |
| 1985-09-03 | 322 | 322 | 311 | 311 | 8,000 | 256.44 |
| 1985-08-31 | 311 | 311 | 311 | 311 | 1,000 | 256.44 |
| 1985-08-29 | 310 | 310 | 310 | 310 | 1,000 | 255.62 |
| 1985-08-28 | 320 | 320 | 320 | 320 | 4,000 | 263.86 |
| 1985-08-24 | 328 | 330 | 328 | 330 | 3,000 | 272.11 |
| 1985-08-23 | 325 | 330 | 325 | 330 | 7,000 | 272.11 |
| 1985-08-22 | 325 | 330 | 325 | 325 | 24,000 | 267.99 |
| 1985-08-21 | 320 | 325 | 310 | 325 | 22,000 | 267.99 |
| 1985-08-20 | 320 | 334 | 320 | 334 | 12,000 | 275.41 |
| 1985-08-19 | 310 | 310 | 310 | 310 | 8,000 | 255.62 |
| 1985-08-17 | 315 | 315 | 310 | 310 | 6,000 | 255.62 |
| 1985-08-16 | 310 | 315 | 310 | 315 | 5,000 | 259.74 |
| 1985-08-15 | 305 | 315 | 305 | 315 | 9,000 | 259.74 |
| 1985-08-14 | 310 | 310 | 306 | 306 | 6,000 | 252.32 |
| 1985-08-12 | 305 | 310 | 305 | 310 | 5,000 | 255.62 |
| 1985-08-08 | 310 | 310 | 310 | 310 | 1,000 | 255.62 |
| 1985-08-06 | 310 | 310 | 305 | 305 | 3,000 | 251.50 |
| 1985-08-05 | 310 | 310 | 310 | 310 | 1,000 | 255.62 |
| 1985-07-31 | 307 | 307 | 307 | 307 | 1,000 | 253.14 |
| 1985-07-30 | 305 | 310 | 305 | 307 | 11,000 | 253.14 |
| 1985-07-29 | 310 | 310 | 310 | 310 | 1,000 | 255.62 |
| 1985-07-27 | 310 | 310 | 310 | 310 | 2,000 | 255.62 |
| 1985-07-26 | 305 | 310 | 305 | 310 | 5,000 | 255.62 |
| 1985-07-25 | 316 | 316 | 305 | 305 | 10,000 | 251.50 |
| 1985-07-23 | 320 | 320 | 320 | 320 | 6,000 | 263.86 |
| 1985-07-22 | 330 | 330 | 330 | 330 | 3,000 | 272.11 |
| 1985-07-20 | 333 | 333 | 330 | 330 | 2,000 | 272.11 |
| 1985-07-19 | 330 | 333 | 330 | 333 | 19,000 | 274.58 |
| 1985-07-18 | 340 | 350 | 330 | 330 | 24,000 | 272.11 |
| 1985-07-17 | 348 | 354 | 347 | 354 | 36,000 | 291.90 |
| 1985-07-16 | 315 | 315 | 310 | 313 | 23,000 | 258.09 |
| 1985-07-15 | 305 | 310 | 305 | 310 | 8,000 | 255.62 |
| 1985-07-12 | 305 | 305 | 305 | 305 | 12,000 | 251.50 |
| 1985-07-11 | 306 | 306 | 301 | 301 | 47,000 | 248.20 |
| 1985-07-10 | 315 | 315 | 305 | 305 | 21,000 | 251.50 |
| 1985-07-09 | 306 | 306 | 306 | 306 | 3,000 | 252.32 |
| 1985-07-08 | 305 | 307 | 305 | 307 | 13,000 | 253.14 |
| 1985-07-06 | 307 | 307 | 307 | 307 | 2,000 | 253.14 |
| 1985-07-05 | 305 | 305 | 305 | 305 | 5,000 | 251.50 |
| 1985-07-04 | 305 | 310 | 305 | 310 | 4,000 | 255.62 |
| 1985-07-03 | 305 | 310 | 305 | 305 | 5,000 | 251.50 |
| 1985-07-02 | 305 | 308 | 305 | 308 | 5,000 | 253.97 |
| 1985-07-01 | 305 | 305 | 305 | 305 | 6,000 | 251.50 |
| 1985-06-29 | 310 | 310 | 304 | 310 | 3,000 | 255.62 |
| 1985-06-28 | 310 | 310 | 310 | 310 | 1,000 | 255.62 |
| 1985-06-27 | 310 | 310 | 303 | 303 | 9,000 | 249.85 |
| 1985-06-25 | 308 | 310 | 308 | 310 | 2,000 | 255.62 |
| 1985-06-24 | 312 | 313 | 312 | 313 | 10,000 | 258.09 |
| 1985-06-22 | 314 | 314 | 312 | 312 | 3,000 | 257.27 |
| 1985-06-20 | 315 | 315 | 314 | 314 | 2,000 | 258.92 |
| 1985-06-19 | 315 | 315 | 315 | 315 | 4,000 | 259.74 |
| 1985-06-18 | 310 | 310 | 300 | 300 | 9,000 | 247.37 |
| 1985-06-17 | 317 | 317 | 317 | 317 | 3,000 | 261.39 |
| 1985-06-14 | 314 | 314 | 303 | 310 | 26,000 | 255.62 |
| 1985-06-13 | 309 | 315 | 309 | 315 | 8,000 | 259.74 |
| 1985-06-12 | 310 | 310 | 309 | 309 | 2,000 | 254.79 |
| 1985-06-11 | 313 | 313 | 313 | 313 | 2,000 | 258.09 |
| 1985-06-10 | 317 | 317 | 317 | 317 | 2,000 | 261.39 |
| 1985-06-07 | 302 | 302 | 302 | 302 | 15,000 | 249.02 |
| 1985-06-06 | 310 | 310 | 302 | 302 | 6,000 | 249.02 |
| 1985-06-05 | 310 | 310 | 310 | 310 | 2,000 | 255.62 |
| 1985-06-03 | 300 | 310 | 300 | 310 | 12,000 | 255.62 |
| 1985-06-01 | 310 | 310 | 310 | 310 | 2,000 | 255.62 |
| 1985-05-31 | 300 | 300 | 300 | 300 | 8,000 | 247.37 |
| 1985-05-30 | 304 | 305 | 301 | 305 | 18,000 | 251.50 |
| 1985-05-29 | 310 | 310 | 310 | 310 | 7,000 | 255.62 |
| 1985-05-28 | 311 | 311 | 310 | 310 | 9,000 | 255.62 |
| 1985-05-27 | 311 | 311 | 310 | 310 | 8,000 | 255.62 |
| 1985-05-24 | 320 | 320 | 320 | 320 | 8,000 | 263.86 |
| 1985-05-23 | 301 | 310 | 301 | 310 | 15,000 | 255.62 |
| 1985-05-22 | 300 | 300 | 300 | 300 | 1,000 | 247.37 |
| 1985-05-21 | 300 | 300 | 298 | 299 | 3,000 | 246.55 |
| 1985-05-20 | 298 | 298 | 298 | 298 | 1,000 | 245.72 |
| 1985-05-18 | 300 | 300 | 298 | 298 | 8,000 | 245.72 |
| 1985-05-17 | 298 | 298 | 298 | 298 | 3,000 | 245.72 |
| 1985-05-16 | 298 | 298 | 298 | 298 | 3,000 | 245.72 |
| 1985-05-15 | 300 | 300 | 298 | 298 | 20,000 | 245.72 |
| 1985-05-14 | 302 | 302 | 300 | 300 | 15,000 | 247.37 |
| 1985-05-13 | 300 | 300 | 300 | 300 | 5,000 | 247.37 |
| 1985-05-10 | 302 | 302 | 300 | 300 | 13,000 | 247.37 |
| 1985-05-09 | 305 | 305 | 300 | 300 | 12,000 | 247.37 |
| 1985-05-08 | 310 | 310 | 306 | 306 | 20,000 | 252.32 |
| 1985-05-07 | 310 | 310 | 310 | 310 | 6,000 | 255.62 |
| 1985-05-04 | 310 | 310 | 310 | 310 | 2,000 | 255.62 |
| 1985-05-02 | 310 | 310 | 310 | 310 | 5,000 | 255.62 |
| 1985-05-01 | 310 | 310 | 310 | 310 | 4,000 | 255.62 |
| 1985-04-30 | 301 | 305 | 301 | 305 | 5,000 | 251.50 |
| 1985-04-26 | 300 | 300 | 300 | 300 | 13,000 | 247.37 |
| 1985-04-25 | 300 | 300 | 300 | 300 | 10,000 | 247.37 |
| 1985-04-24 | 300 | 300 | 296 | 296 | 9,000 | 244.07 |
| 1985-04-23 | 296 | 300 | 296 | 300 | 8,000 | 247.37 |
| 1985-04-20 | 296 | 296 | 296 | 296 | 4,000 | 244.07 |
| 1985-04-19 | 301 | 301 | 295 | 295 | 9,000 | 243.25 |
| 1985-04-18 | 300 | 300 | 300 | 300 | 9,000 | 247.37 |
| 1985-04-17 | 300 | 300 | 300 | 300 | 8,000 | 247.37 |
| 1985-04-16 | 310 | 310 | 300 | 300 | 20,000 | 247.37 |
| 1985-04-15 | 305 | 305 | 305 | 305 | 3,000 | 251.50 |
| 1985-04-12 | 300 | 301 | 300 | 300 | 21,000 | 247.37 |
| 1985-04-11 | 305 | 305 | 305 | 305 | 2,000 | 251.50 |
| 1985-04-10 | 310 | 310 | 307 | 307 | 11,000 | 253.14 |
| 1985-04-09 | 310 | 320 | 307 | 310 | 10,000 | 255.62 |
| 1985-04-08 | 310 | 310 | 310 | 310 | 3,000 | 255.62 |
| 1985-04-06 | 310 | 310 | 310 | 310 | 3,000 | 255.62 |
| 1985-04-05 | 315 | 315 | 310 | 310 | 5,000 | 255.62 |
| 1985-04-04 | 320 | 320 | 315 | 315 | 15,000 | 259.74 |
| 1985-04-03 | 318 | 320 | 318 | 318 | 4,000 | 262.21 |
| 1985-04-02 | 320 | 320 | 310 | 310 | 11,000 | 255.62 |
| 1985-04-01 | 318 | 318 | 318 | 318 | 1,000 | 262.21 |
| 1985-03-30 | 307 | 318 | 307 | 318 | 2,000 | 262.21 |
| 1985-03-29 | 320 | 320 | 320 | 320 | 9,000 | 263.86 |
| 1985-03-28 | 320 | 320 | 305 | 306 | 15,000 | 252.32 |
| 1985-03-27 | 320 | 320 | 320 | 320 | 1,000 | 263.86 |
| 1985-03-26 | 322 | 323 | 322 | 323 | 5,000 | 266.34 |
| 1985-03-25 | 317 | 321 | 317 | 321 | 7,000 | 264.69 |
| 1985-03-23 | 320 | 320 | 320 | 320 | 4,000 | 263.86 |
| 1985-03-22 | 316 | 316 | 310 | 310 | 12,000 | 255.62 |
| 1985-03-20 | 320 | 320 | 316 | 316 | 13,000 | 260.57 |
| 1985-03-19 | 323 | 323 | 320 | 321 | 8,000 | 264.69 |
| 1985-03-18 | 327 | 327 | 325 | 326 | 3,000 | 268.81 |
| 1985-03-16 | 323 | 323 | 323 | 323 | 2,000 | 266.34 |
| 1985-03-15 | 320 | 323 | 320 | 320 | 13,000 | 263.86 |
| 1985-03-14 | 328 | 328 | 319 | 320 | 23,000 | 263.86 |
| 1985-03-13 | 330 | 330 | 328 | 328 | 12,000 | 270.46 |
| 1985-03-12 | 322 | 329 | 322 | 329 | 6,000 | 271.28 |
| 1985-03-11 | 320 | 321 | 320 | 321 | 15,000 | 264.69 |
| 1985-03-08 | 327 | 327 | 327 | 327 | 9,000 | 269.64 |
| 1985-03-07 | 340 | 343 | 340 | 340 | 9,000 | 280.36 |
| 1985-03-06 | 345 | 345 | 340 | 340 | 4,000 | 280.36 |
| 1985-03-05 | 350 | 360 | 343 | 360 | 25,000 | 296.85 |
| 1985-03-04 | 340 | 340 | 340 | 340 | 19,000 | 280.36 |
| 1985-03-02 | 330 | 336 | 330 | 333 | 14,000 | 274.58 |
| 1985-03-01 | 335 | 335 | 335 | 335 | 11,000 | 276.23 |
| 1985-02-28 | 340 | 340 | 335 | 335 | 14,000 | 276.23 |
| 1985-02-27 | 340 | 340 | 332 | 332 | 16,000 | 273.76 |
| 1985-02-26 | 335 | 345 | 330 | 330 | 47,000 | 272.11 |
| 1985-02-25 | 340 | 349 | 330 | 330 | 26,000 | 272.11 |
| 1985-02-23 | 355 | 355 | 350 | 350 | 21,000 | 288.60 |
| 1985-02-22 | 370 | 370 | 359 | 359 | 19,000 | 296.02 |
| 1985-02-21 | 368 | 370 | 360 | 360 | 28,000 | 296.85 |
| 1985-02-20 | 375 | 375 | 365 | 366 | 12,000 | 301.79 |
| 1985-02-19 | 384 | 384 | 355 | 375 | 38,000 | 309.22 |
| 1985-02-18 | 347 | 385 | 347 | 384 | 27,000 | 316.64 |
| 1985-02-16 | 358 | 358 | 358 | 358 | 18,000 | 295.20 |
| 1985-02-15 | 366 | 378 | 356 | 378 | 43,000 | 311.69 |
| 1985-02-14 | 390 | 394 | 365 | 365 | 126,000 | 300.97 |
| 1985-02-13 | 395 | 406 | 386 | 386 | 285,000 | 318.29 |
| 1985-02-12 | 383 | 395 | 381 | 394 | 270,000 | 324.88 |
| 1985-02-08 | 370 | 375 | 369 | 374 | 128,000 | 308.39 |
| 1985-02-07 | 386 | 391 | 365 | 369 | 68,000 | 304.27 |
| 1985-02-06 | 384 | 401 | 377 | 378 | 467,000 | 311.69 |
| 1985-02-05 | 360 | 378 | 356 | 372 | 276,000 | 306.74 |
| 1985-02-04 | 342 | 365 | 341 | 360 | 155,000 | 296.85 |
| 1985-02-02 | 341 | 348 | 333 | 348 | 76,000 | 286.95 |
| 1985-02-01 | 317 | 365 | 317 | 346 | 123,000 | 285.30 |
| 1985-01-31 | 317 | 317 | 315 | 317 | 10,000 | 261.39 |
| 1985-01-30 | 293 | 322 | 293 | 320 | 39,000 | 263.86 |
| 1985-01-29 | 295 | 295 | 293 | 293 | 13,000 | 241.60 |
| 1985-01-28 | 295 | 295 | 295 | 295 | 7,000 | 243.25 |
| 1985-01-26 | 295 | 295 | 292 | 292 | 8,000 | 240.78 |
| 1985-01-25 | 295 | 295 | 295 | 295 | 2,000 | 243.25 |
| 1985-01-24 | 299 | 299 | 295 | 295 | 4,000 | 243.25 |
| 1985-01-23 | 295 | 300 | 295 | 295 | 17,000 | 243.25 |
| 1985-01-22 | 295 | 300 | 295 | 300 | 6,000 | 247.37 |
| 1985-01-21 | 295 | 295 | 295 | 295 | 8,000 | 243.25 |
| 1985-01-19 | 294 | 295 | 293 | 295 | 13,000 | 243.25 |
| 1985-01-18 | 295 | 295 | 295 | 295 | 4,000 | 243.25 |
| 1985-01-17 | 300 | 302 | 295 | 295 | 12,000 | 243.25 |
| 1985-01-16 | 300 | 300 | 297 | 297 | 2,000 | 244.90 |
| 1985-01-14 | 301 | 301 | 290 | 290 | 13,000 | 239.13 |
| 1985-01-11 | 300 | 300 | 300 | 300 | 5,000 | 247.37 |
| 1985-01-10 | 300 | 300 | 300 | 300 | 11,000 | 247.37 |
| 1985-01-09 | 298 | 300 | 298 | 300 | 13,000 | 247.37 |
| 1985-01-08 | 305 | 305 | 305 | 305 | 3,000 | 251.50 |
| 1985-01-07 | 305 | 310 | 305 | 310 | 2,000 | 255.62 |
| 1985-01-05 | 298 | 310 | 298 | 310 | 2,000 | 255.62 |
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