2266 六甲バター(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 600 | 600 | 600 | 600 | 1,000 | 544.22 |
| 1991-12-26 | 600 | 600 | 600 | 600 | 10,000 | 544.22 |
| 1991-12-25 | 630 | 630 | 620 | 620 | 4,000 | 562.36 |
| 1991-12-20 | 670 | 670 | 670 | 670 | 4,000 | 607.71 |
| 1991-12-18 | 650 | 670 | 650 | 670 | 3,000 | 607.71 |
| 1991-12-17 | 679 | 690 | 670 | 670 | 9,000 | 607.71 |
| 1991-12-16 | 670 | 680 | 670 | 680 | 7,000 | 616.78 |
| 1991-12-13 | 670 | 670 | 670 | 670 | 6,000 | 607.71 |
| 1991-12-11 | 670 | 670 | 670 | 670 | 1,000 | 607.71 |
| 1991-12-10 | 670 | 670 | 670 | 670 | 1,000 | 607.71 |
| 1991-12-05 | 666 | 666 | 666 | 666 | 2,000 | 604.08 |
| 1991-12-04 | 670 | 670 | 670 | 670 | 1,000 | 607.71 |
| 1991-11-27 | 670 | 670 | 670 | 670 | 1,000 | 607.71 |
| 1991-11-22 | 670 | 670 | 669 | 669 | 2,000 | 606.80 |
| 1991-11-20 | 670 | 670 | 670 | 670 | 2,000 | 607.71 |
| 1991-11-19 | 670 | 670 | 670 | 670 | 2,000 | 607.71 |
| 1991-11-15 | 720 | 720 | 720 | 720 | 1,000 | 653.06 |
| 1991-11-14 | 729 | 729 | 729 | 729 | 3,000 | 661.22 |
| 1991-11-13 | 720 | 730 | 720 | 730 | 9,000 | 662.13 |
| 1991-11-12 | 720 | 720 | 720 | 720 | 3,000 | 653.06 |
| 1991-11-08 | 710 | 710 | 710 | 710 | 3,000 | 643.99 |
| 1991-11-07 | 706 | 710 | 706 | 710 | 12,000 | 643.99 |
| 1991-11-01 | 706 | 706 | 706 | 706 | 1,000 | 640.36 |
| 1991-10-31 | 706 | 706 | 706 | 706 | 4,000 | 640.36 |
| 1991-10-30 | 710 | 710 | 710 | 710 | 2,000 | 643.99 |
| 1991-10-29 | 707 | 710 | 707 | 710 | 4,000 | 643.99 |
| 1991-10-28 | 705 | 705 | 705 | 705 | 2,000 | 639.46 |
| 1991-10-24 | 705 | 705 | 705 | 705 | 2,000 | 639.46 |
| 1991-10-23 | 700 | 705 | 700 | 705 | 3,000 | 639.46 |
| 1991-10-22 | 705 | 705 | 705 | 705 | 1,000 | 639.46 |
| 1991-10-21 | 700 | 700 | 700 | 700 | 3,000 | 634.92 |
| 1991-10-18 | 700 | 700 | 700 | 700 | 2,000 | 634.92 |
| 1991-10-17 | 710 | 716 | 710 | 714 | 4,000 | 647.62 |
| 1991-10-16 | 709 | 715 | 709 | 715 | 8,000 | 648.53 |
| 1991-10-15 | 705 | 710 | 705 | 710 | 4,000 | 643.99 |
| 1991-10-14 | 700 | 702 | 700 | 702 | 5,000 | 636.74 |
| 1991-10-11 | 700 | 705 | 700 | 700 | 16,000 | 634.92 |
| 1991-10-09 | 684 | 690 | 684 | 690 | 3,000 | 625.85 |
| 1991-10-08 | 690 | 690 | 682 | 682 | 6,000 | 618.59 |
| 1991-10-07 | 682 | 682 | 680 | 680 | 41,000 | 616.78 |
| 1991-10-04 | 673 | 673 | 672 | 672 | 2,000 | 609.52 |
| 1991-10-03 | 670 | 670 | 670 | 670 | 2,000 | 607.71 |
| 1991-10-02 | 680 | 685 | 670 | 670 | 8,000 | 607.71 |
| 1991-10-01 | 690 | 690 | 690 | 690 | 2,000 | 625.85 |
| 1991-09-30 | 691 | 691 | 690 | 690 | 6,000 | 625.85 |
| 1991-09-25 | 680 | 680 | 680 | 680 | 1,000 | 616.78 |
| 1991-09-24 | 675 | 690 | 675 | 680 | 11,000 | 616.78 |
| 1991-09-20 | 660 | 670 | 660 | 670 | 10,000 | 607.71 |
| 1991-09-19 | 626 | 650 | 625 | 650 | 4,000 | 589.57 |
| 1991-09-18 | 602 | 620 | 602 | 620 | 7,000 | 562.36 |
| 1991-09-17 | 602 | 602 | 600 | 600 | 4,000 | 544.22 |
| 1991-09-13 | 600 | 600 | 600 | 600 | 4,000 | 544.22 |
| 1991-09-10 | 600 | 600 | 600 | 600 | 1,000 | 544.22 |
| 1991-09-04 | 580 | 580 | 580 | 580 | 2,000 | 526.08 |
| 1991-09-03 | 566 | 566 | 566 | 566 | 1,000 | 513.38 |
| 1991-09-02 | 571 | 571 | 571 | 571 | 1,000 | 517.91 |
| 1991-08-29 | 575 | 575 | 570 | 571 | 23,000 | 517.91 |
| 1991-08-28 | 571 | 571 | 571 | 571 | 1,000 | 517.91 |
| 1991-08-26 | 571 | 571 | 571 | 571 | 1,000 | 517.91 |
| 1991-08-23 | 571 | 571 | 570 | 570 | 7,000 | 517.01 |
| 1991-08-22 | 570 | 570 | 570 | 570 | 2,000 | 517.01 |
| 1991-08-20 | 610 | 610 | 610 | 610 | 4,000 | 553.29 |
| 1991-08-14 | 610 | 610 | 610 | 610 | 4,000 | 553.29 |
| 1991-08-13 | 625 | 625 | 610 | 610 | 2,000 | 553.29 |
| 1991-08-12 | 620 | 620 | 620 | 620 | 1,000 | 562.36 |
| 1991-08-06 | 623 | 623 | 623 | 623 | 1,000 | 565.08 |
| 1991-08-01 | 623 | 623 | 623 | 623 | 1,000 | 565.08 |
| 1991-07-31 | 610 | 610 | 610 | 610 | 1,000 | 553.29 |
| 1991-07-30 | 620 | 620 | 620 | 620 | 1,000 | 562.36 |
| 1991-07-24 | 620 | 620 | 620 | 620 | 2,000 | 562.36 |
| 1991-07-19 | 606 | 606 | 606 | 606 | 2,000 | 549.66 |
| 1991-07-17 | 680 | 680 | 680 | 680 | 1,000 | 616.78 |
| 1991-07-16 | 660 | 660 | 660 | 660 | 1,000 | 598.64 |
| 1991-07-11 | 605 | 605 | 605 | 605 | 5,000 | 548.75 |
| 1991-07-10 | 610 | 610 | 600 | 600 | 3,000 | 544.22 |
| 1991-07-05 | 610 | 610 | 610 | 610 | 1,000 | 553.29 |
| 1991-07-04 | 610 | 610 | 610 | 610 | 1,000 | 553.29 |
| 1991-07-02 | 650 | 650 | 650 | 650 | 3,000 | 589.57 |
| 1991-06-28 | 640 | 640 | 640 | 640 | 1,000 | 580.50 |
| 1991-06-27 | 650 | 650 | 650 | 650 | 1,000 | 589.57 |
| 1991-06-25 | 650 | 650 | 650 | 650 | 1,000 | 589.57 |
| 1991-06-21 | 669 | 669 | 669 | 669 | 1,000 | 606.80 |
| 1991-06-20 | 679 | 679 | 679 | 679 | 3,000 | 615.87 |
| 1991-06-19 | 680 | 680 | 680 | 680 | 1,000 | 616.78 |
| 1991-06-18 | 680 | 680 | 680 | 680 | 2,000 | 616.78 |
| 1991-06-17 | 690 | 690 | 690 | 690 | 3,000 | 625.85 |
| 1991-06-13 | 700 | 700 | 690 | 690 | 7,000 | 625.85 |
| 1991-06-11 | 690 | 700 | 690 | 700 | 4,000 | 634.92 |
| 1991-06-10 | 700 | 700 | 700 | 700 | 1,000 | 634.92 |
| 1991-06-05 | 700 | 700 | 700 | 700 | 2,000 | 634.92 |
| 1991-05-29 | 715 | 715 | 695 | 695 | 3,000 | 630.39 |
| 1991-05-28 | 711 | 711 | 711 | 711 | 1,000 | 644.90 |
| 1991-05-27 | 701 | 701 | 701 | 701 | 1,000 | 635.83 |
| 1991-05-24 | 696 | 700 | 696 | 700 | 2,000 | 634.92 |
| 1991-05-21 | 691 | 691 | 691 | 691 | 1,000 | 626.76 |
| 1991-05-20 | 691 | 691 | 690 | 690 | 3,000 | 625.85 |
| 1991-05-17 | 711 | 711 | 701 | 701 | 3,000 | 635.83 |
| 1991-05-14 | 720 | 720 | 720 | 720 | 1,000 | 653.06 |
| 1991-05-13 | 732 | 740 | 732 | 740 | 2,000 | 671.20 |
| 1991-05-10 | 730 | 730 | 730 | 730 | 1,000 | 662.13 |
| 1991-05-07 | 732 | 732 | 732 | 732 | 1,000 | 663.95 |
| 1991-05-02 | 732 | 732 | 732 | 732 | 1,000 | 663.95 |
| 1991-05-01 | 725 | 725 | 720 | 720 | 3,000 | 653.06 |
| 1991-04-30 | 730 | 735 | 730 | 730 | 4,000 | 662.13 |
| 1991-04-26 | 740 | 740 | 730 | 730 | 6,000 | 662.13 |
| 1991-04-25 | 750 | 750 | 740 | 740 | 5,000 | 671.20 |
| 1991-04-23 | 760 | 760 | 760 | 760 | 1,000 | 689.34 |
| 1991-04-22 | 760 | 760 | 760 | 760 | 3,000 | 689.34 |
| 1991-04-19 | 755 | 760 | 755 | 760 | 5,000 | 689.34 |
| 1991-04-18 | 772 | 775 | 770 | 773 | 12,000 | 701.13 |
| 1991-04-17 | 771 | 772 | 770 | 772 | 16,000 | 700.23 |
| 1991-04-16 | 768 | 769 | 750 | 750 | 9,000 | 680.27 |
| 1991-04-15 | 730 | 770 | 730 | 770 | 20,000 | 698.41 |
| 1991-04-12 | 710 | 710 | 710 | 710 | 3,000 | 643.99 |
| 1991-04-11 | 710 | 720 | 710 | 710 | 6,000 | 643.99 |
| 1991-04-10 | 710 | 710 | 705 | 705 | 2,000 | 639.46 |
| 1991-04-09 | 725 | 725 | 725 | 725 | 1,000 | 657.60 |
| 1991-04-05 | 725 | 725 | 725 | 725 | 3,000 | 657.60 |
| 1991-04-04 | 725 | 725 | 724 | 724 | 3,000 | 656.69 |
| 1991-04-03 | 720 | 724 | 720 | 724 | 13,000 | 656.69 |
| 1991-04-02 | 720 | 720 | 720 | 720 | 1,000 | 653.06 |
| 1991-04-01 | 725 | 725 | 710 | 710 | 4,000 | 643.99 |
| 1991-03-29 | 700 | 700 | 700 | 700 | 12,000 | 634.92 |
| 1991-03-28 | 675 | 675 | 675 | 675 | 1,000 | 612.25 |
| 1991-03-27 | 700 | 700 | 700 | 700 | 3,000 | 634.92 |
| 1991-03-26 | 700 | 700 | 700 | 700 | 3,000 | 634.92 |
| 1991-03-25 | 700 | 700 | 700 | 700 | 5,000 | 634.92 |
| 1991-03-22 | 699 | 699 | 695 | 696 | 3,000 | 631.29 |
| 1991-03-20 | 729 | 729 | 725 | 725 | 6,000 | 657.60 |
| 1991-03-19 | 719 | 730 | 719 | 730 | 13,000 | 662.13 |
| 1991-03-18 | 720 | 720 | 720 | 720 | 3,000 | 653.06 |
| 1991-03-15 | 675 | 675 | 675 | 675 | 3,000 | 612.25 |
| 1991-03-14 | 660 | 665 | 660 | 665 | 2,000 | 603.18 |
| 1991-03-13 | 670 | 670 | 665 | 665 | 7,000 | 603.18 |
| 1991-03-12 | 663 | 670 | 663 | 670 | 3,000 | 607.71 |
| 1991-03-11 | 664 | 664 | 664 | 664 | 1,000 | 602.27 |
| 1991-03-08 | 670 | 670 | 658 | 658 | 3,000 | 596.83 |
| 1991-03-07 | 670 | 670 | 670 | 670 | 3,000 | 607.71 |
| 1991-03-06 | 670 | 670 | 670 | 670 | 4,000 | 607.71 |
| 1991-03-05 | 670 | 670 | 670 | 670 | 6,000 | 607.71 |
| 1991-03-04 | 658 | 658 | 658 | 658 | 1,000 | 596.83 |
| 1991-03-01 | 679 | 679 | 679 | 679 | 2,000 | 615.87 |
| 1991-02-28 | 679 | 679 | 679 | 679 | 1,000 | 615.87 |
| 1991-02-27 | 679 | 679 | 679 | 679 | 1,000 | 615.87 |
| 1991-02-26 | 695 | 695 | 680 | 680 | 8,000 | 616.78 |
| 1991-02-22 | 630 | 630 | 630 | 630 | 1,000 | 571.43 |
| 1991-02-20 | 648 | 650 | 630 | 630 | 10,000 | 571.43 |
| 1991-02-19 | 645 | 645 | 645 | 645 | 13,000 | 585.03 |
| 1991-02-18 | 620 | 630 | 620 | 625 | 3,000 | 566.89 |
| 1991-02-15 | 610 | 615 | 610 | 615 | 4,000 | 557.82 |
| 1991-02-13 | 600 | 610 | 600 | 610 | 6,000 | 553.29 |
| 1991-02-12 | 586 | 610 | 586 | 610 | 12,000 | 553.29 |
| 1991-02-08 | 585 | 595 | 585 | 595 | 8,000 | 539.68 |
| 1991-02-07 | 535 | 535 | 530 | 535 | 23,000 | 485.26 |
| 1991-02-06 | 515 | 525 | 515 | 520 | 76,000 | 471.66 |
| 1991-02-05 | 512 | 515 | 511 | 511 | 14,000 | 463.49 |
| 1991-02-04 | 521 | 527 | 515 | 515 | 9,000 | 467.12 |
| 1991-02-01 | 520 | 520 | 520 | 520 | 5,000 | 471.66 |
| 1991-01-31 | 540 | 548 | 540 | 548 | 4,000 | 497.05 |
| 1991-01-28 | 546 | 546 | 546 | 546 | 3,000 | 495.24 |
| 1991-01-25 | 520 | 520 | 520 | 520 | 2,000 | 471.66 |
| 1991-01-24 | 510 | 510 | 510 | 510 | 16,000 | 462.59 |
| 1991-01-22 | 611 | 611 | 611 | 611 | 3,000 | 554.20 |
| 1991-01-21 | 610 | 610 | 610 | 610 | 16,000 | 553.29 |
| 1991-01-18 | 613 | 613 | 613 | 613 | 1,000 | 556.01 |
| 1991-01-17 | 604 | 604 | 604 | 604 | 1,000 | 547.85 |
| 1991-01-16 | 611 | 620 | 611 | 620 | 16,000 | 562.36 |
| 1991-01-14 | 612 | 612 | 611 | 611 | 4,000 | 554.20 |
| 1991-01-11 | 611 | 611 | 611 | 611 | 4,000 | 554.20 |
| 1991-01-10 | 611 | 611 | 611 | 611 | 4,000 | 554.20 |
| 1991-01-09 | 610 | 629 | 610 | 629 | 4,000 | 570.52 |
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
