2266 六甲バター(株) の時系列データ [1989年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1989-12-29	901	901	901	901	1,000	817.23
1989-12-28	901	901	901	901	5,000	817.23
1989-12-27	900	900	900	900	2,000	816.33
1989-12-26	910	910	905	905	2,000	820.86
1989-12-25	911	911	910	910	2,000	825.40
1989-12-22	910	910	900	900	10,000	816.33
1989-12-21	950	950	930	930	13,000	843.54
1989-12-20	945	950	935	950	8,000	861.68
1989-12-19	950	960	950	960	8,000	870.75
1989-12-18	945	955	930	955	23,000	866.21
1989-12-15	940	945	940	945	8,000	857.14
1989-12-14	940	945	935	945	11,000	857.14
1989-12-13	940	945	935	935	16,000	848.07
1989-12-12	950	950	950	950	9,000	861.68
1989-12-11	940	942	940	942	6,000	854.42
1989-12-08	915	931	915	931	16,000	844.44
1989-12-07	915	915	910	915	14,000	829.93
1989-12-06	912	915	912	915	9,000	829.93
1989-12-05	908	910	905	910	20,000	825.40
1989-12-04	900	910	900	905	30,000	820.86
1989-12-01	900	900	900	900	7,000	816.33
1989-11-30	900	900	900	900	11,000	816.33
1989-11-29	900	900	890	890	7,000	807.26
1989-11-28	890	900	890	900	5,000	816.33
1989-11-27	895	896	895	895	5,000	811.79
1989-11-24	900	900	895	895	5,000	811.79
1989-11-22	885	910	885	891	11,000	808.16
1989-11-21	890	891	890	891	2,000	808.16
1989-11-20	900	900	890	890	6,000	807.26
1989-11-17	910	910	900	900	3,000	816.33
1989-11-16	885	890	885	890	5,000	807.26
1989-11-15	885	890	885	885	4,000	802.72
1989-11-14	885	885	885	885	6,000	802.72
1989-11-13	882	882	881	881	6,000	799.09
1989-11-10	882	882	881	881	2,000	799.09
1989-11-09	885	885	880	880	5,000	798.19
1989-11-08	895	895	895	895	3,000	811.79
1989-11-07	895	896	895	896	6,000	812.70
1989-11-06	885	895	885	895	4,000	811.79
1989-11-02	900	900	885	885	4,000	802.72
1989-11-01	890	900	885	900	14,000	816.33
1989-10-31	901	901	885	900	6,000	816.33
1989-10-30	901	901	880	880	5,000	798.19
1989-10-27	916	916	901	901	9,000	817.23
1989-10-26	916	918	916	916	6,000	830.84
1989-10-25	915	915	915	915	4,000	829.93
1989-10-24	923	923	921	921	11,000	835.37
1989-10-23	921	921	921	921	3,000	835.37
1989-10-20	905	920	905	915	4,000	829.93
1989-10-19	920	925	905	905	7,000	820.86
1989-10-18	920	920	920	920	1,000	834.47
1989-10-17	900	900	890	890	4,000	807.26
1989-10-16	920	920	900	900	6,000	816.33
1989-10-13	920	920	920	920	6,000	834.47
1989-10-12	942	942	925	925	9,000	839
1989-10-11	940	945	940	942	26,000	854.42
1989-10-09	915	937	915	937	16,000	849.89
1989-10-06	911	915	911	912	21,000	827.21
1989-10-05	900	910	900	905	33,000	820.86
1989-10-04	895	900	888	888	17,000	805.44
1989-10-03	881	894	881	882	14,000	800
1989-10-02	880	890	878	881	12,000	799.09
1989-09-29	875	880	875	880	14,000	798.19
1989-09-28	875	875	872	874	10,000	792.74
1989-09-27	872	873	872	873	2,000	791.84
1989-09-26	875	875	870	870	29,000	789.12
1989-09-25	875	875	875	875	17,000	793.65
1989-09-22	875	875	875	875	14,000	793.65
1989-09-21	874	876	873	875	13,000	793.65
1989-09-20	872	875	872	872	17,000	790.93
1989-09-19	875	875	870	872	8,000	790.93
1989-09-18	880	880	870	870	4,000	789.12
1989-09-14	880	880	880	880	7,000	798.19
1989-09-13	890	890	889	890	8,000	807.26
1989-09-12	885	890	880	890	6,000	807.26
1989-09-11	894	894	890	890	12,000	807.26
1989-09-08	890	895	890	895	8,000	811.79
1989-09-07	875	885	875	885	23,000	802.72
1989-09-06	875	875	875	875	5,000	793.65
1989-09-05	870	870	870	870	1,000	789.12
1989-09-04	865	867	865	867	4,000	786.40
1989-09-01	866	867	865	865	13,000	784.58
1989-08-31	865	865	865	865	3,000	784.58
1989-08-30	865	865	865	865	3,000	784.58
1989-08-29	870	880	865	865	7,000	784.58
1989-08-28	880	880	870	870	10,000	789.12
1989-08-25	879	879	875	879	6,000	797.28
1989-08-24	875	875	875	875	2,000	793.65
1989-08-23	875	875	875	875	20,000	793.65
1989-08-22	875	885	870	870	32,000	789.12
1989-08-21	870	875	870	875	12,000	793.65
1989-08-18	850	865	850	865	17,000	784.58
1989-08-17	855	855	850	851	7,000	771.88
1989-08-16	850	855	850	855	6,000	775.51
1989-08-15	860	860	850	850	8,000	770.98
1989-08-14	850	851	850	850	7,000	770.98
1989-08-11	875	875	860	860	15,000	780.05
1989-08-10	860	875	860	875	16,000	793.65
1989-08-09	860	865	860	862	7,000	781.86
1989-08-08	855	860	855	860	2,000	780.05
1989-08-07	863	863	855	855	4,000	775.51
1989-08-04	860	860	852	852	7,000	772.79
1989-08-03	865	865	851	851	13,000	771.88
1989-08-02	860	865	860	865	7,000	784.58
1989-08-01	860	860	860	860	8,000	780.05
1989-07-31	860	860	860	860	13,000	780.05
1989-07-28	850	860	850	860	11,000	780.05
1989-07-27	850	850	850	850	1,000	770.98
1989-07-26	860	860	860	860	3,000	780.05
1989-07-25	860	860	860	860	2,000	780.05
1989-07-24	851	851	850	850	5,000	770.98
1989-07-21	850	850	850	850	3,000	770.98
1989-07-20	855	855	850	850	4,000	770.98
1989-07-19	850	850	850	850	1,000	770.98
1989-07-18	850	850	850	850	1,000	770.98
1989-07-17	836	860	836	860	4,000	780.05
1989-07-14	860	860	860	860	2,000	780.05
1989-07-13	856	860	855	860	3,000	780.05
1989-07-12	850	855	835	855	6,000	775.51
1989-07-11	855	855	850	850	4,000	770.98
1989-07-10	855	855	855	855	3,000	775.51
1989-07-07	860	860	860	860	1,000	780.05
1989-07-06	860	860	860	860	3,000	780.05
1989-07-05	865	865	860	860	2,000	780.05
1989-07-04	860	860	860	860	1,000	780.05
1989-07-03	807	807	807	807	4,000	731.97
1989-06-30	801	801	801	801	1,000	726.53
1989-06-29	810	810	801	801	11,000	726.53
1989-06-28	820	820	810	810	18,000	734.69
1989-06-27	830	830	825	825	18,000	748.30
1989-06-26	835	835	830	830	3,000	752.83
1989-06-23	835	835	830	835	15,000	757.37
1989-06-22	836	836	836	836	8,000	758.28
1989-06-21	850	850	826	835	8,000	757.37
1989-06-20	825	850	825	850	11,000	770.98
1989-06-19	865	865	860	860	15,000	780.05
1989-06-16	860	860	860	860	3,000	780.05
1989-06-15	870	870	870	870	4,000	789.12
1989-06-13	885	885	885	885	13,000	802.72
1989-06-12	885	885	885	885	2,000	802.72
1989-06-08	885	885	885	885	1,000	802.72
1989-06-07	870	870	870	870	1,000	789.12
1989-06-06	895	895	890	890	2,000	807.26
1989-06-05	895	895	895	895	1,000	811.79
1989-05-31	900	900	885	885	3,000	802.72
1989-05-25	900	900	900	900	1,000	816.33
1989-05-24	903	903	895	895	3,000	811.79
1989-05-23	896	896	885	885	3,000	802.72
1989-05-22	930	930	930	930	2,000	843.54
1989-05-19	910	949	910	949	12,000	860.77
1989-05-17	920	920	915	915	3,000	829.93
1989-05-16	930	930	920	920	4,000	834.47
1989-05-15	920	930	920	929	5,000	842.63
1989-05-12	920	921	920	920	8,000	834.47
1989-05-11	910	920	910	920	3,000	834.47
1989-05-10	910	910	910	910	4,000	825.40
1989-05-09	904	905	904	904	6,000	819.96
1989-05-08	903	904	903	904	2,000	819.96
1989-05-02	850	850	850	850	5,000	770.98
1989-05-01	850	851	850	850	9,000	770.98
1989-04-28	870	870	850	850	14,000	770.98
1989-04-27	830	830	830	830	3,000	752.83
1989-04-26	835	835	835	835	7,000	757.37
1989-04-25	840	845	840	845	5,000	766.44
1989-04-24	845	845	845	845	6,000	766.44
1989-04-21	850	850	850	850	4,000	770.98
1989-04-20	850	850	850	850	8,000	770.98
1989-04-19	850	850	850	850	1,000	770.98
1989-04-18	850	850	850	850	4,000	770.98
1989-04-14	850	850	850	850	3,000	770.98
1989-04-13	850	855	850	855	6,000	775.51
1989-04-12	850	850	850	850	9,000	770.98
1989-04-11	865	865	850	850	6,000	770.98
1989-04-07	865	865	865	865	3,000	784.58
1989-04-06	865	865	861	861	5,000	780.95
1989-04-05	865	865	865	865	1,000	784.58
1989-04-04	875	875	860	860	2,000	780.05
1989-04-03	852	852	850	850	6,000	770.98
1989-03-31	850	850	850	850	3,000	770.98
1989-03-30	856	856	850	850	2,000	770.98
1989-03-29	856	856	856	856	3,000	776.42
1989-03-28	850	850	850	850	2,000	770.98
1989-03-27	851	851	850	850	2,000	770.98
1989-03-24	855	855	855	855	2,000	775.51
1989-03-23	850	850	850	850	1,000	770.98
1989-03-22	871	876	865	870	12,000	789.12
1989-03-20	881	881	871	871	6,000	790.02
1989-03-17	880	885	880	885	5,000	802.72
1989-03-16	885	885	871	871	2,000	790.02
1989-03-15	900	900	900	900	3,000	816.33
1989-03-13	880	883	880	882	4,000	800
1989-03-10	880	885	880	880	5,000	798.19
1989-03-08	870	870	870	870	4,000	789.12
1989-03-07	880	880	880	880	2,000	798.19
1989-03-06	870	870	870	870	3,000	789.12
1989-03-03	880	880	880	880	3,000	798.19
1989-03-02	880	880	880	880	7,000	798.19
1989-03-01	880	890	880	880	8,000	798.19
1989-02-28	855	855	855	855	7,000	775.51
1989-02-27	895	895	890	890	12,000	807.26
1989-02-23	900	910	895	900	7,000	816.33
1989-02-22	920	930	920	930	4,000	843.54
1989-02-20	915	920	915	920	7,000	834.47
1989-02-17	920	920	920	920	4,000	834.47
1989-02-15	930	945	920	945	8,000	857.14
1989-02-14	925	925	925	925	9,000	839
1989-02-13	930	930	915	915	6,000	829.93
1989-02-10	950	950	940	940	4,000	852.61
1989-02-09	960	960	950	950	11,000	861.68
1989-02-08	960	960	960	960	2,000	870.75
1989-02-07	965	965	960	960	8,000	870.75
1989-02-06	970	970	963	963	10,000	873.47
1989-02-03	970	970	970	970	6,000	879.82
1989-02-02	970	970	970	970	1,000	879.82
1989-02-01	980	980	970	970	9,000	879.82
1989-01-31	969	969	969	969	3,000	878.91
1989-01-30	962	971	962	970	11,000	879.82
1989-01-28	960	960	960	960	2,000	870.75
1989-01-27	950	950	945	950	7,000	861.68
1989-01-26	950	950	950	950	1,000	861.68
1989-01-25	950	950	940	950	7,000	861.68
1989-01-24	960	960	940	940	3,000	852.61
1989-01-23	970	970	970	970	4,000	879.82
1989-01-20	970	980	970	970	10,000	879.82
1989-01-19	940	975	931	975	9,000	884.35
1989-01-18	955	955	929	935	7,000	848.07
1989-01-17	960	960	960	960	1,000	870.75
1989-01-12	960	965	960	960	5,000	870.75
1989-01-11	970	970	970	970	1,000	879.82
1989-01-10	999	999	998	998	2,000	905.22
1989-01-06	965	970	965	970	2,000	879.82
1989-01-05	985	985	985	985	3,000	893.42
1989-01-04	985	985	985	985	3,000	893.42

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