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