2266 六甲バター(株) の時系列データ [1990年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1990-12-21 | 697 | 697 | 660 | 660 | 4,000 | 598.64 |
| 1990-12-20 | 640 | 700 | 640 | 700 | 13,000 | 634.92 |
| 1990-12-18 | 625 | 630 | 625 | 630 | 5,000 | 571.43 |
| 1990-12-17 | 630 | 630 | 630 | 630 | 5,000 | 571.43 |
| 1990-12-14 | 611 | 611 | 611 | 611 | 1,000 | 554.20 |
| 1990-12-13 | 615 | 615 | 611 | 611 | 3,000 | 554.20 |
| 1990-12-12 | 580 | 580 | 580 | 580 | 4,000 | 526.08 |
| 1990-12-11 | 600 | 610 | 600 | 610 | 7,000 | 553.29 |
| 1990-12-10 | 600 | 609 | 600 | 600 | 3,000 | 544.22 |
| 1990-12-07 | 610 | 610 | 609 | 609 | 6,000 | 552.38 |
| 1990-12-06 | 575 | 610 | 575 | 610 | 5,000 | 553.29 |
| 1990-12-05 | 580 | 580 | 580 | 580 | 1,000 | 526.08 |
| 1990-11-30 | 610 | 610 | 610 | 610 | 3,000 | 553.29 |
| 1990-11-27 | 630 | 630 | 630 | 630 | 2,000 | 571.43 |
| 1990-11-26 | 630 | 630 | 630 | 630 | 1,000 | 571.43 |
| 1990-11-22 | 640 | 640 | 640 | 640 | 4,000 | 580.50 |
| 1990-11-21 | 620 | 640 | 620 | 640 | 3,000 | 580.50 |
| 1990-11-20 | 640 | 640 | 640 | 640 | 3,000 | 580.50 |
| 1990-11-15 | 640 | 640 | 640 | 640 | 2,000 | 580.50 |
| 1990-11-13 | 645 | 645 | 630 | 630 | 3,000 | 571.43 |
| 1990-11-09 | 645 | 645 | 645 | 645 | 2,000 | 585.03 |
| 1990-11-08 | 665 | 665 | 665 | 665 | 1,000 | 603.18 |
| 1990-11-02 | 690 | 690 | 690 | 690 | 3,000 | 625.85 |
| 1990-10-31 | 700 | 700 | 690 | 690 | 4,000 | 625.85 |
| 1990-10-29 | 710 | 710 | 710 | 710 | 2,000 | 643.99 |
| 1990-10-26 | 690 | 690 | 689 | 689 | 5,000 | 624.94 |
| 1990-10-25 | 690 | 690 | 690 | 690 | 1,000 | 625.85 |
| 1990-10-24 | 710 | 710 | 690 | 690 | 2,000 | 625.85 |
| 1990-10-23 | 710 | 710 | 700 | 709 | 5,000 | 643.08 |
| 1990-10-22 | 680 | 690 | 680 | 690 | 2,000 | 625.85 |
| 1990-10-19 | 665 | 665 | 660 | 660 | 2,000 | 598.64 |
| 1990-10-18 | 630 | 650 | 630 | 650 | 10,000 | 589.57 |
| 1990-10-17 | 630 | 630 | 630 | 630 | 1,000 | 571.43 |
| 1990-10-16 | 607 | 607 | 607 | 607 | 1,000 | 550.57 |
| 1990-10-15 | 602 | 602 | 601 | 601 | 2,000 | 545.13 |
| 1990-10-12 | 600 | 600 | 600 | 600 | 1,000 | 544.22 |
| 1990-10-11 | 600 | 600 | 600 | 600 | 1,000 | 544.22 |
| 1990-10-09 | 620 | 620 | 620 | 620 | 2,000 | 562.36 |
| 1990-10-08 | 570 | 570 | 570 | 570 | 2,000 | 517.01 |
| 1990-10-05 | 570 | 570 | 570 | 570 | 1,000 | 517.01 |
| 1990-10-04 | 565 | 565 | 565 | 565 | 2,000 | 512.47 |
| 1990-10-03 | 590 | 590 | 570 | 570 | 5,000 | 517.01 |
| 1990-10-01 | 590 | 590 | 590 | 590 | 3,000 | 535.15 |
| 1990-09-28 | 600 | 600 | 590 | 590 | 4,000 | 535.15 |
| 1990-09-27 | 615 | 615 | 615 | 615 | 2,000 | 557.82 |
| 1990-09-26 | 650 | 650 | 610 | 615 | 7,000 | 557.82 |
| 1990-09-25 | 660 | 665 | 660 | 665 | 4,000 | 603.18 |
| 1990-09-21 | 690 | 690 | 690 | 690 | 1,000 | 625.85 |
| 1990-09-20 | 676 | 690 | 676 | 690 | 3,000 | 625.85 |
| 1990-09-19 | 670 | 670 | 670 | 670 | 1,000 | 607.71 |
| 1990-09-18 | 663 | 663 | 660 | 660 | 5,000 | 598.64 |
| 1990-09-17 | 662 | 662 | 662 | 662 | 1,000 | 600.45 |
| 1990-09-14 | 667 | 667 | 664 | 664 | 3,000 | 602.27 |
| 1990-09-13 | 663 | 666 | 663 | 666 | 3,000 | 604.08 |
| 1990-09-12 | 662 | 662 | 662 | 662 | 1,000 | 600.45 |
| 1990-09-11 | 662 | 662 | 662 | 662 | 1,000 | 600.45 |
| 1990-09-10 | 660 | 660 | 660 | 660 | 3,000 | 598.64 |
| 1990-09-06 | 670 | 675 | 660 | 660 | 5,000 | 598.64 |
| 1990-09-05 | 685 | 685 | 670 | 670 | 5,000 | 607.71 |
| 1990-09-04 | 686 | 686 | 686 | 686 | 3,000 | 622.22 |
| 1990-08-31 | 680 | 685 | 680 | 685 | 5,000 | 621.32 |
| 1990-08-30 | 695 | 695 | 695 | 695 | 1,000 | 630.39 |
| 1990-08-27 | 690 | 690 | 690 | 690 | 8,000 | 625.85 |
| 1990-08-24 | 705 | 705 | 700 | 700 | 10,000 | 634.92 |
| 1990-08-22 | 740 | 745 | 740 | 745 | 5,000 | 675.74 |
| 1990-08-21 | 750 | 755 | 750 | 755 | 5,000 | 684.81 |
| 1990-08-20 | 770 | 770 | 765 | 765 | 4,000 | 693.88 |
| 1990-08-17 | 760 | 760 | 760 | 760 | 1,000 | 689.34 |
| 1990-08-16 | 770 | 770 | 770 | 770 | 1,000 | 698.41 |
| 1990-08-15 | 760 | 760 | 760 | 760 | 1,000 | 689.34 |
| 1990-08-14 | 765 | 765 | 765 | 765 | 1,000 | 693.88 |
| 1990-08-13 | 795 | 795 | 780 | 780 | 3,000 | 707.48 |
| 1990-08-10 | 795 | 795 | 795 | 795 | 1,000 | 721.09 |
| 1990-08-09 | 780 | 780 | 780 | 780 | 4,000 | 707.48 |
| 1990-08-07 | 750 | 750 | 750 | 750 | 1,000 | 680.27 |
| 1990-08-06 | 778 | 778 | 778 | 778 | 1,000 | 705.67 |
| 1990-08-03 | 825 | 825 | 818 | 818 | 4,000 | 741.95 |
| 1990-08-02 | 832 | 832 | 832 | 832 | 1,000 | 754.65 |
| 1990-08-01 | 840 | 840 | 830 | 832 | 5,000 | 754.65 |
| 1990-07-31 | 855 | 855 | 840 | 840 | 7,000 | 761.91 |
| 1990-07-30 | 851 | 851 | 851 | 851 | 2,000 | 771.88 |
| 1990-07-25 | 875 | 875 | 870 | 870 | 2,000 | 789.12 |
| 1990-07-24 | 870 | 880 | 870 | 880 | 7,000 | 798.19 |
| 1990-07-23 | 870 | 870 | 869 | 870 | 8,000 | 789.12 |
| 1990-07-20 | 875 | 875 | 875 | 875 | 2,000 | 793.65 |
| 1990-07-19 | 870 | 870 | 870 | 870 | 3,000 | 789.12 |
| 1990-07-18 | 860 | 860 | 860 | 860 | 1,000 | 780.05 |
| 1990-07-17 | 880 | 885 | 880 | 885 | 4,000 | 802.72 |
| 1990-07-16 | 885 | 885 | 885 | 885 | 7,000 | 802.72 |
| 1990-07-13 | 880 | 885 | 880 | 885 | 8,000 | 802.72 |
| 1990-07-12 | 862 | 868 | 862 | 868 | 6,000 | 787.30 |
| 1990-07-11 | 900 | 900 | 888 | 888 | 9,000 | 805.44 |
| 1990-07-10 | 850 | 860 | 850 | 860 | 6,000 | 780.05 |
| 1990-07-09 | 839 | 845 | 839 | 845 | 9,000 | 766.44 |
| 1990-07-06 | 845 | 845 | 840 | 840 | 2,000 | 761.91 |
| 1990-07-05 | 845 | 845 | 845 | 845 | 1,000 | 766.44 |
| 1990-07-04 | 850 | 850 | 850 | 850 | 1,000 | 770.98 |
| 1990-07-03 | 860 | 860 | 850 | 850 | 2,000 | 770.98 |
| 1990-07-02 | 850 | 850 | 850 | 850 | 1,000 | 770.98 |
| 1990-06-29 | 860 | 860 | 860 | 860 | 1,000 | 780.05 |
| 1990-06-28 | 830 | 830 | 830 | 830 | 1,000 | 752.83 |
| 1990-06-27 | 845 | 845 | 845 | 845 | 13,000 | 766.44 |
| 1990-06-26 | 845 | 845 | 845 | 845 | 5,000 | 766.44 |
| 1990-06-25 | 860 | 860 | 860 | 860 | 5,000 | 780.05 |
| 1990-06-22 | 842 | 850 | 842 | 848 | 6,000 | 769.16 |
| 1990-06-21 | 835 | 835 | 835 | 835 | 1,000 | 757.37 |
| 1990-06-20 | 830 | 831 | 829 | 829 | 6,000 | 751.93 |
| 1990-06-19 | 850 | 850 | 835 | 835 | 3,000 | 757.37 |
| 1990-06-18 | 817 | 817 | 817 | 817 | 5,000 | 741.04 |
| 1990-06-15 | 820 | 820 | 813 | 815 | 5,000 | 739.23 |
| 1990-06-14 | 822 | 822 | 820 | 822 | 5,000 | 745.58 |
| 1990-06-13 | 822 | 822 | 822 | 822 | 3,000 | 745.58 |
| 1990-06-11 | 820 | 820 | 820 | 820 | 1,000 | 743.76 |
| 1990-06-08 | 850 | 850 | 850 | 850 | 1,000 | 770.98 |
| 1990-06-07 | 840 | 840 | 840 | 840 | 5,000 | 761.91 |
| 1990-06-06 | 810 | 810 | 810 | 810 | 3,000 | 734.69 |
| 1990-06-01 | 821 | 821 | 820 | 820 | 2,000 | 743.76 |
| 1990-05-31 | 827 | 828 | 820 | 820 | 3,000 | 743.76 |
| 1990-05-30 | 835 | 835 | 835 | 835 | 2,000 | 757.37 |
| 1990-05-29 | 830 | 830 | 825 | 827 | 3,000 | 750.11 |
| 1990-05-28 | 828 | 830 | 825 | 830 | 5,000 | 752.83 |
| 1990-05-25 | 850 | 850 | 835 | 836 | 6,000 | 758.28 |
| 1990-05-24 | 850 | 860 | 850 | 850 | 11,000 | 770.98 |
| 1990-05-23 | 835 | 850 | 835 | 850 | 4,000 | 770.98 |
| 1990-05-22 | 810 | 820 | 800 | 820 | 7,000 | 743.76 |
| 1990-05-21 | 840 | 840 | 806 | 806 | 18,000 | 731.07 |
| 1990-05-18 | 849 | 849 | 830 | 830 | 11,000 | 752.83 |
| 1990-05-17 | 830 | 830 | 830 | 830 | 3,000 | 752.83 |
| 1990-05-16 | 830 | 830 | 830 | 830 | 9,000 | 752.83 |
| 1990-05-15 | 895 | 904 | 895 | 895 | 3,000 | 811.79 |
| 1990-05-14 | 890 | 925 | 890 | 905 | 22,000 | 820.86 |
| 1990-05-11 | 850 | 920 | 850 | 920 | 12,000 | 834.47 |
| 1990-05-10 | 800 | 825 | 800 | 825 | 7,000 | 748.30 |
| 1990-05-09 | 790 | 790 | 790 | 790 | 3,000 | 716.55 |
| 1990-05-08 | 790 | 790 | 790 | 790 | 2,000 | 716.55 |
| 1990-05-07 | 805 | 820 | 805 | 810 | 4,000 | 734.69 |
| 1990-05-02 | 800 | 800 | 800 | 800 | 5,000 | 725.62 |
| 1990-04-27 | 795 | 795 | 795 | 795 | 3,000 | 721.09 |
| 1990-04-26 | 760 | 770 | 760 | 770 | 4,000 | 698.41 |
| 1990-04-25 | 745 | 745 | 745 | 745 | 6,000 | 675.74 |
| 1990-04-24 | 745 | 745 | 745 | 745 | 4,000 | 675.74 |
| 1990-04-23 | 745 | 745 | 745 | 745 | 11,000 | 675.74 |
| 1990-04-20 | 760 | 760 | 745 | 745 | 9,000 | 675.74 |
| 1990-04-18 | 743 | 743 | 735 | 743 | 6,000 | 673.92 |
| 1990-04-17 | 743 | 743 | 743 | 743 | 3,000 | 673.92 |
| 1990-04-16 | 746 | 746 | 746 | 746 | 3,000 | 676.64 |
| 1990-04-13 | 746 | 746 | 746 | 746 | 1,000 | 676.64 |
| 1990-04-12 | 745 | 745 | 745 | 745 | 2,000 | 675.74 |
| 1990-04-11 | 711 | 711 | 700 | 705 | 7,000 | 639.46 |
| 1990-04-10 | 705 | 705 | 705 | 705 | 11,000 | 639.46 |
| 1990-04-09 | 671 | 690 | 671 | 690 | 15,000 | 625.85 |
| 1990-04-06 | 670 | 670 | 665 | 670 | 14,000 | 607.71 |
| 1990-04-04 | 768 | 768 | 768 | 768 | 2,000 | 696.60 |
| 1990-04-03 | 780 | 780 | 770 | 770 | 6,000 | 698.41 |
| 1990-04-02 | 795 | 795 | 795 | 795 | 3,000 | 721.09 |
| 1990-03-30 | 830 | 833 | 830 | 833 | 14,000 | 755.56 |
| 1990-03-29 | 810 | 835 | 810 | 825 | 6,000 | 748.30 |
| 1990-03-28 | 855 | 855 | 849 | 849 | 7,000 | 770.07 |
| 1990-03-26 | 800 | 800 | 785 | 785 | 3,000 | 712.02 |
| 1990-03-23 | 820 | 820 | 820 | 820 | 6,000 | 743.76 |
| 1990-03-22 | 850 | 850 | 833 | 833 | 11,000 | 755.56 |
| 1990-03-20 | 860 | 860 | 860 | 860 | 6,000 | 780.05 |
| 1990-03-19 | 870 | 870 | 870 | 870 | 9,000 | 789.12 |
| 1990-03-16 | 878 | 878 | 870 | 870 | 6,000 | 789.12 |
| 1990-03-15 | 881 | 881 | 879 | 879 | 6,000 | 797.28 |
| 1990-03-14 | 905 | 905 | 880 | 880 | 20,000 | 798.19 |
| 1990-03-13 | 900 | 901 | 900 | 901 | 3,000 | 817.23 |
| 1990-03-12 | 900 | 910 | 900 | 905 | 5,000 | 820.86 |
| 1990-03-09 | 900 | 900 | 900 | 900 | 4,000 | 816.33 |
| 1990-03-08 | 894 | 900 | 894 | 900 | 3,000 | 816.33 |
| 1990-03-07 | 904 | 904 | 890 | 890 | 10,000 | 807.26 |
| 1990-03-06 | 903 | 904 | 903 | 904 | 5,000 | 819.96 |
| 1990-03-05 | 905 | 905 | 905 | 905 | 1,000 | 820.86 |
| 1990-03-02 | 905 | 905 | 903 | 903 | 5,000 | 819.05 |
| 1990-03-01 | 905 | 910 | 901 | 901 | 14,000 | 817.23 |
| 1990-02-28 | 875 | 905 | 875 | 905 | 7,000 | 820.86 |
| 1990-02-27 | 870 | 880 | 870 | 875 | 7,000 | 793.65 |
| 1990-02-26 | 925 | 925 | 925 | 925 | 1,000 | 839 |
| 1990-02-23 | 955 | 955 | 940 | 940 | 7,000 | 852.61 |
| 1990-02-22 | 974 | 974 | 960 | 960 | 8,000 | 870.75 |
| 1990-02-21 | 975 | 975 | 975 | 975 | 3,000 | 884.35 |
| 1990-02-20 | 985 | 985 | 980 | 980 | 5,000 | 888.89 |
| 1990-02-19 | 990 | 990 | 985 | 989 | 5,000 | 897.05 |
| 1990-02-16 | 981 | 981 | 980 | 980 | 12,000 | 888.89 |
| 1990-02-15 | 980 | 981 | 975 | 980 | 41,000 | 888.89 |
| 1990-02-14 | 986 | 986 | 980 | 980 | 11,000 | 888.89 |
| 1990-02-13 | 990 | 990 | 985 | 985 | 5,000 | 893.42 |
| 1990-02-09 | 1,010 | 1,010 | 980 | 985 | 23,000 | 893.42 |
| 1990-02-08 | 1,000 | 1,010 | 1,000 | 1,010 | 18,000 | 916.10 |
| 1990-02-07 | 1,020 | 1,020 | 1,000 | 1,000 | 30,000 | 907.03 |
| 1990-02-06 | 1,020 | 1,030 | 1,010 | 1,020 | 83,000 | 925.17 |
| 1990-02-05 | 1,000 | 1,030 | 1,000 | 1,000 | 115,000 | 907.03 |
| 1990-02-02 | 950 | 975 | 945 | 974 | 624,000 | 883.45 |
| 1990-02-01 | 916 | 950 | 916 | 950 | 43,000 | 861.68 |
| 1990-01-31 | 915 | 915 | 915 | 915 | 9,000 | 829.93 |
| 1990-01-30 | 915 | 920 | 910 | 915 | 11,000 | 829.93 |
| 1990-01-29 | 911 | 915 | 911 | 915 | 5,000 | 829.93 |
| 1990-01-26 | 910 | 920 | 910 | 920 | 8,000 | 834.47 |
| 1990-01-25 | 920 | 920 | 910 | 910 | 7,000 | 825.40 |
| 1990-01-24 | 924 | 924 | 920 | 920 | 4,000 | 834.47 |
| 1990-01-23 | 920 | 923 | 920 | 920 | 8,000 | 834.47 |
| 1990-01-22 | 920 | 925 | 915 | 925 | 15,000 | 839 |
| 1990-01-19 | 910 | 920 | 910 | 920 | 11,000 | 834.47 |
| 1990-01-18 | 910 | 910 | 910 | 910 | 12,000 | 825.40 |
| 1990-01-17 | 915 | 915 | 906 | 910 | 14,000 | 825.40 |
| 1990-01-16 | 920 | 920 | 906 | 915 | 11,000 | 829.93 |
| 1990-01-12 | 920 | 920 | 910 | 910 | 3,000 | 825.40 |
| 1990-01-11 | 915 | 920 | 915 | 920 | 10,000 | 834.47 |
| 1990-01-10 | 907 | 907 | 900 | 900 | 8,000 | 816.33 |
| 1990-01-09 | 926 | 926 | 902 | 902 | 6,000 | 818.14 |
| 1990-01-08 | 920 | 925 | 920 | 925 | 3,000 | 839 |
| 1990-01-05 | 900 | 900 | 900 | 900 | 6,000 | 816.33 |
| 1990-01-04 | 905 | 905 | 900 | 900 | 10,000 | 816.33 |
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