2266 六甲バター(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	519	519	515	516	4,000	425.48
1986-12-26	520	520	520	520	1,000	428.78
1986-12-25	530	530	524	524	16,000	432.08
1986-12-24	521	540	521	530	18,000	437.02
1986-12-23	520	530	520	530	9,000	437.02
1986-12-22	540	545	520	520	19,000	428.78
1986-12-19	540	540	530	540	22,000	445.27
1986-12-18	520	548	520	540	22,000	445.27
1986-12-17	535	535	520	520	21,000	428.78
1986-12-16	525	525	520	525	13,000	432.90
1986-12-15	530	535	515	515	34,000	424.66
1986-12-12	540	546	535	535	20,000	441.15
1986-12-11	510	550	510	550	23,000	453.52
1986-12-10	515	517	510	516	17,000	425.48
1986-12-09	528	528	517	517	11,000	426.30
1986-12-08	524	524	515	523	10,000	431.25
1986-12-06	525	525	524	524	7,000	432.08
1986-12-05	535	535	521	521	22,000	429.60
1986-12-04	535	537	535	537	13,000	442.80
1986-12-03	538	540	535	535	19,000	441.15
1986-12-02	540	540	530	535	28,000	441.15
1986-12-01	535	544	535	535	12,000	441.15
1986-11-29	530	540	530	533	8,000	439.50
1986-11-28	530	530	530	530	5,000	437.02
1986-11-27	530	530	520	520	14,000	428.78
1986-11-26	532	540	530	540	11,000	445.27
1986-11-25	540	543	530	530	22,000	437.02
1986-11-22	574	580	560	560	31,000	461.76
1986-11-21	540	565	540	565	88,000	465.88
1986-11-20	511	539	511	534	50,000	440.32
1986-11-19	490	508	487	508	24,000	418.88
1986-11-18	490	490	490	490	5,000	404.04
1986-11-17	490	498	490	490	34,000	404.04
1986-11-14	493	493	492	492	4,000	405.69
1986-11-13	492	495	488	492	25,000	405.69
1986-11-12	492	492	490	492	15,000	405.69
1986-11-11	489	492	489	492	3,000	405.69
1986-11-10	480	498	480	498	11,000	410.64
1986-11-07	480	486	475	486	9,000	400.74
1986-11-06	482	485	482	485	3,000	399.92
1986-11-05	485	485	485	485	1,000	399.92
1986-10-31	495	499	495	499	8,000	411.46
1986-10-30	480	480	480	480	3,000	395.80
1986-10-29	445	445	445	445	28,000	366.94
1986-10-28	447	447	445	445	5,000	366.94
1986-10-27	465	465	445	445	11,000	366.94
1986-10-25	470	470	465	465	4,000	383.43
1986-10-24	467	470	467	470	2,000	387.55
1986-10-22	470	470	464	464	5,000	382.60
1986-10-21	480	480	471	475	17,000	391.67
1986-10-20	490	490	480	480	4,000	395.80
1986-10-17	488	488	488	488	2,000	402.39
1986-10-16	487	488	480	488	10,000	402.39
1986-10-15	486	486	480	485	5,000	399.92
1986-10-14	480	480	480	480	8,000	395.80
1986-10-13	495	496	495	496	6,000	408.99
1986-10-09	500	500	495	495	11,000	408.16
1986-10-08	500	505	500	505	4,000	416.41
1986-10-07	500	500	500	500	4,000	412.29
1986-10-04	465	465	463	463	6,000	381.78
1986-10-03	471	471	463	463	7,000	381.78
1986-10-02	480	485	470	470	10,000	387.55
1986-10-01	495	495	471	471	21,000	388.37
1986-09-30	500	500	495	495	11,000	408.16
1986-09-29	500	501	495	495	11,000	408.16
1986-09-27	515	520	500	500	12,000	412.29
1986-09-26	520	520	510	510	15,000	420.53
1986-09-25	530	550	530	550	16,000	453.52
1986-09-24	498	529	497	520	127,000	428.78
1986-09-22	495	499	490	494	24,000	407.34
1986-09-19	490	495	485	495	16,000	408.16
1986-09-18	500	500	490	490	16,000	404.04
1986-09-17	504	505	500	500	22,000	412.29
1986-09-16	524	529	511	512	21,000	422.18
1986-09-12	500	510	500	510	11,000	420.53
1986-09-11	500	510	500	510	16,000	420.53
1986-09-10	520	520	515	520	9,000	428.78
1986-09-09	520	520	515	515	5,000	424.66
1986-09-08	540	540	540	540	2,000	445.27
1986-09-06	521	521	521	521	2,000	429.60
1986-09-05	530	535	521	521	10,000	429.60
1986-09-04	555	556	555	556	11,000	458.46
1986-09-03	511	520	511	520	22,000	428.78
1986-09-02	520	570	520	570	19,000	470.01
1986-09-01	520	520	520	520	2,000	428.78
1986-08-30	505	510	505	510	2,000	420.53
1986-08-29	502	509	500	500	35,000	412.29
1986-08-28	525	525	500	500	13,000	412.29
1986-08-27	525	526	520	520	22,000	428.78
1986-08-26	550	550	525	530	49,000	437.02
1986-08-25	565	565	560	560	35,000	461.76
1986-08-23	540	540	525	525	9,000	432.90
1986-08-22	550	550	540	540	20,000	445.27
1986-08-21	560	561	550	550	77,000	453.52
1986-08-20	563	580	560	560	44,000	461.76
1986-08-19	562	563	560	560	11,000	461.76
1986-08-18	565	570	560	560	29,000	461.76
1986-08-15	590	590	580	580	13,000	478.25
1986-08-14	600	600	590	590	15,000	486.50
1986-08-13	655	655	615	620	38,000	511.24
1986-08-12	655	655	655	655	83,000	540.10
1986-08-11	570	571	555	555	24,000	457.64
1986-08-08	585	585	570	570	20,000	470.01
1986-08-07	600	600	581	581	13,000	479.08
1986-08-06	610	610	587	590	11,000	486.50
1986-08-05	585	610	585	610	11,000	502.99
1986-08-04	600	600	595	595	7,000	490.62
1986-08-02	585	590	580	590	27,000	486.50
1986-08-01	600	605	595	600	36,000	494.74
1986-07-31	585	585	585	585	19,000	482.38
1986-07-30	650	655	640	643	46,000	530.20
1986-07-29	660	660	655	655	26,000	540.10
1986-07-28	650	660	650	660	15,000	544.22
1986-07-26	655	670	655	660	5,000	544.22
1986-07-25	665	665	650	650	17,000	535.97
1986-07-24	709	719	690	710	62,000	585.45
1986-07-23	728	730	710	719	82,000	592.87
1986-07-22	721	758	709	730	793,000	601.94
1986-07-21	690	735	690	720	220,000	593.69
1986-07-19	695	704	690	690	41,000	568.96
1986-07-18	725	737	705	705	382,000	581.32
1986-07-17	685	745	675	710	458,000	585.45
1986-07-16	699	699	655	675	70,000	556.59
1986-07-15	670	700	655	700	271,000	577.20
1986-07-14	610	640	610	640	60,000	527.73
1986-07-11	592	605	592	605	32,000	498.87
1986-07-10	590	590	590	590	11,000	486.50
1986-07-09	595	610	595	605	19,000	498.87
1986-07-08	600	615	595	600	21,000	494.74
1986-07-07	580	590	580	590	13,000	486.50
1986-07-05	590	590	580	590	26,000	486.50
1986-07-04	600	600	590	590	26,000	486.50
1986-07-03	600	600	580	600	34,000	494.74
1986-07-02	615	615	600	615	21,000	507.11
1986-07-01	620	625	615	620	39,000	511.24
1986-06-30	620	630	612	615	23,000	507.11
1986-06-28	620	620	611	611	13,000	503.81
1986-06-27	620	640	615	620	48,000	511.24
1986-06-26	608	610	601	610	57,000	502.99
1986-06-25	611	612	600	605	35,000	498.87
1986-06-24	635	635	601	605	16,000	498.87
1986-06-23	650	650	639	639	20,000	526.90
1986-06-21	625	650	625	630	43,000	519.48
1986-06-20	605	630	598	630	105,000	519.48
1986-06-19	640	645	600	605	77,000	498.87
1986-06-18	652	660	640	640	88,000	527.73
1986-06-17	655	680	650	665	134,000	548.34
1986-06-16	640	660	640	660	108,000	544.22
1986-06-13	655	695	640	692	191,000	570.60
1986-06-12	730	730	670	670	209,000	552.46
1986-06-11	709	740	690	730	641,000	601.94
1986-06-10	700	750	696	697	789,000	574.73
1986-06-09	620	728	615	728	1,080,000	600.29
1986-06-07	593	610	581	610	732,000	502.99
1986-06-06	540	568	540	568	712,000	468.36
1986-06-05	460	490	460	488	143,000	402.39
1986-06-04	446	455	446	455	31,000	375.18
1986-06-03	445	445	442	442	17,000	364.46
1986-06-02	458	458	442	442	15,000	364.46
1986-05-31	455	460	455	455	15,000	375.18
1986-05-30	450	458	445	458	22,000	377.65
1986-05-29	447	450	440	441	31,000	363.64
1986-05-28	456	460	450	450	18,000	371.06
1986-05-27	469	469	454	456	29,000	376.01
1986-05-26	460	466	450	466	22,000	384.25
1986-05-24	470	474	467	467	15,000	385.08
1986-05-23	479	479	460	460	42,000	379.30
1986-05-22	485	485	470	480	105,000	395.80
1986-05-21	490	490	475	480	117,000	395.80
1986-05-20	480	495	465	480	220,000	395.80
1986-05-19	460	461	458	460	79,000	379.30
1986-05-17	456	456	450	452	38,000	372.71
1986-05-16	461	473	451	456	226,000	376.01
1986-05-15	440	468	440	455	213,000	375.18
1986-05-14	435	440	432	440	57,000	362.81
1986-05-13	440	440	431	435	34,000	358.69
1986-05-12	430	440	430	440	20,000	362.81
1986-05-09	430	430	416	416	31,000	343.02
1986-05-08	435	435	430	430	8,000	354.57
1986-05-07	430	435	430	435	15,000	358.69
1986-05-06	430	430	430	430	10,000	354.57
1986-05-02	420	420	416	416	26,000	343.02
1986-05-01	415	420	415	416	12,000	343.02
1986-04-30	426	426	417	417	22,000	343.85
1986-04-28	432	438	429	429	17,000	353.74
1986-04-26	430	432	422	422	25,000	347.97
1986-04-25	438	438	430	430	32,000	354.57
1986-04-24	431	440	430	432	17,000	356.22
1986-04-23	442	443	430	430	47,000	354.57
1986-04-22	453	465	445	446	183,000	367.76
1986-04-21	428	453	428	449	94,000	370.23
1986-04-19	421	425	420	425	50,000	350.44
1986-04-18	400	415	400	415	51,000	342.20
1986-04-17	405	405	400	405	16,000	333.95
1986-04-16	402	405	400	405	16,000	333.95
1986-04-15	400	400	398	400	25,000	329.83
1986-04-14	390	391	390	391	2,000	322.41
1986-04-11	400	400	385	385	8,000	317.46
1986-04-10	380	380	380	380	4,000	313.34
1986-04-09	380	388	380	388	2,000	319.93
1986-04-08	391	391	380	380	16,000	313.34
1986-04-07	391	391	391	391	4,000	322.41
1986-04-05	390	400	390	400	4,000	329.83
1986-04-04	400	400	400	400	3,000	329.83
1986-04-03	391	400	390	400	23,000	329.83
1986-04-02	397	397	390	395	6,000	325.71
1986-04-01	388	400	388	400	12,000	329.83
1986-03-31	380	381	380	380	16,000	313.34
1986-03-29	377	377	372	372	15,000	306.74
1986-03-27	396	396	377	396	12,000	326.53
1986-03-26	380	399	380	399	11,000	329
1986-03-25	399	399	398	398	8,000	328.18
1986-03-24	399	399	398	398	7,000	328.18
1986-03-22	400	403	399	399	6,000	329
1986-03-20	401	402	400	400	16,000	329.83
1986-03-19	409	409	404	404	13,000	333.13
1986-03-18	410	411	407	407	12,000	335.60
1986-03-17	415	415	410	411	6,000	338.90
1986-03-15	410	415	409	415	21,000	342.20
1986-03-14	400	405	393	405	36,000	333.95
1986-03-13	390	397	390	397	42,000	327.36
1986-03-12	400	400	390	391	19,000	322.41
1986-03-11	403	405	400	400	17,000	329.83
1986-03-10	400	405	400	402	17,000	331.48
1986-03-07	405	405	400	400	29,000	329.83
1986-03-06	410	412	405	405	49,000	333.95
1986-03-05	410	415	405	411	88,000	338.90
1986-03-04	401	410	400	410	94,000	338.08
1986-03-03	415	416	399	400	84,000	329.83
1986-03-01	417	417	410	416	45,000	343.02
1986-02-28	425	430	417	424	117,000	349.62
1986-02-27	410	420	410	420	175,000	346.32
1986-02-26	404	410	402	410	158,000	338.08
1986-02-25	386	404	385	396	261,000	326.53
1986-02-24	385	399	385	386	107,000	318.29
1986-02-22	375	380	372	380	72,000	313.34
1986-02-21	375	375	370	374	32,000	308.39
1986-02-20	380	380	370	375	41,000	309.22
1986-02-19	374	381	374	375	60,000	309.22
1986-02-18	361	375	361	366	48,000	301.79
1986-02-17	362	363	361	363	52,000	299.32
1986-02-15	360	362	359	362	26,000	298.50
1986-02-14	362	362	360	360	15,000	296.85
1986-02-13	364	365	363	363	21,000	299.32
1986-02-12	360	365	360	363	60,000	299.32
1986-02-10	350	360	350	360	54,000	296.85
1986-02-07	350	350	345	345	18,000	284.48
1986-02-06	350	350	350	350	1,000	288.60
1986-02-05	360	360	338	338	10,000	278.71
1986-02-04	341	358	341	358	13,000	295.20
1986-02-03	331	335	330	335	25,000	276.23
1986-02-01	331	331	331	331	1,000	272.93
1986-01-31	331	331	331	331	1,000	272.93
1986-01-30	333	333	331	331	5,000	272.93
1986-01-29	330	331	330	331	5,000	272.93
1986-01-28	332	336	330	330	7,000	272.11
1986-01-27	335	335	335	335	3,000	276.23
1986-01-25	333	336	333	336	7,000	277.06
1986-01-24	329	330	329	330	30,000	272.11
1986-01-23	330	332	330	330	13,000	272.11
1986-01-22	333	333	330	332	7,000	273.76
1986-01-21	330	330	330	330	2,000	272.11
1986-01-18	325	325	325	325	6,000	267.99
1986-01-17	326	326	325	325	5,000	267.99
1986-01-16	325	325	324	324	12,000	267.16
1986-01-14	323	325	322	325	15,000	267.99
1986-01-13	325	325	322	322	4,000	265.51
1986-01-10	322	323	322	323	11,000	266.34
1986-01-09	322	322	322	322	2,000	265.51
1986-01-07	320	322	320	320	11,000	263.86
1986-01-06	320	323	320	321	3,000	264.69
1986-01-04	323	323	320	320	4,000	263.86

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