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