2266 六甲バター(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-24 | 497 | 497 | 497 | 497 | 1,000 | 450.79 |
| 1992-12-21 | 540 | 540 | 525 | 525 | 4,000 | 476.19 |
| 1992-12-16 | 535 | 535 | 535 | 535 | 1,000 | 485.26 |
| 1992-12-14 | 545 | 545 | 545 | 545 | 7,000 | 494.33 |
| 1992-12-11 | 535 | 535 | 535 | 535 | 6,000 | 485.26 |
| 1992-12-10 | 545 | 545 | 545 | 545 | 2,000 | 494.33 |
| 1992-12-09 | 535 | 535 | 535 | 535 | 2,000 | 485.26 |
| 1992-12-04 | 535 | 535 | 535 | 535 | 11,000 | 485.26 |
| 1992-12-03 | 540 | 540 | 535 | 535 | 51,000 | 485.26 |
| 1992-12-02 | 535 | 535 | 530 | 530 | 8,000 | 480.73 |
| 1992-11-25 | 516 | 530 | 516 | 530 | 3,000 | 480.73 |
| 1992-11-24 | 541 | 541 | 541 | 541 | 3,000 | 490.70 |
| 1992-11-20 | 535 | 535 | 535 | 535 | 1,000 | 485.26 |
| 1992-11-19 | 499 | 499 | 499 | 499 | 1,000 | 452.61 |
| 1992-11-13 | 499 | 499 | 499 | 499 | 2,000 | 452.61 |
| 1992-11-10 | 487 | 487 | 487 | 487 | 1,000 | 441.72 |
| 1992-10-20 | 535 | 535 | 535 | 535 | 5,000 | 485.26 |
| 1992-10-13 | 515 | 515 | 515 | 515 | 2,000 | 467.12 |
| 1992-10-12 | 500 | 500 | 500 | 500 | 3,000 | 453.52 |
| 1992-10-09 | 530 | 530 | 530 | 530 | 2,000 | 480.73 |
| 1992-10-08 | 525 | 525 | 525 | 525 | 1,000 | 476.19 |
| 1992-10-07 | 530 | 530 | 530 | 530 | 4,000 | 480.73 |
| 1992-10-06 | 525 | 525 | 525 | 525 | 1,000 | 476.19 |
| 1992-10-05 | 530 | 530 | 530 | 530 | 2,000 | 480.73 |
| 1992-10-01 | 530 | 530 | 530 | 530 | 2,000 | 480.73 |
| 1992-09-29 | 520 | 530 | 520 | 530 | 21,000 | 480.73 |
| 1992-09-25 | 530 | 530 | 530 | 530 | 2,000 | 480.73 |
| 1992-09-24 | 530 | 530 | 530 | 530 | 2,000 | 480.73 |
| 1992-09-21 | 560 | 570 | 560 | 570 | 4,000 | 517.01 |
| 1992-09-18 | 530 | 530 | 530 | 530 | 1,000 | 480.73 |
| 1992-09-14 | 534 | 534 | 534 | 534 | 2,000 | 484.35 |
| 1992-09-10 | 542 | 542 | 529 | 529 | 2,000 | 479.82 |
| 1992-09-02 | 532 | 532 | 532 | 532 | 3,000 | 482.54 |
| 1992-09-01 | 530 | 530 | 530 | 530 | 1,000 | 480.73 |
| 1992-08-31 | 530 | 530 | 530 | 530 | 5,000 | 480.73 |
| 1992-08-28 | 520 | 520 | 520 | 520 | 5,000 | 471.66 |
| 1992-08-25 | 530 | 530 | 530 | 530 | 2,000 | 480.73 |
| 1992-08-20 | 444 | 444 | 444 | 444 | 2,000 | 402.72 |
| 1992-08-18 | 420 | 420 | 420 | 420 | 3,000 | 380.95 |
| 1992-08-13 | 484 | 484 | 484 | 484 | 3,000 | 439 |
| 1992-08-11 | 548 | 548 | 548 | 548 | 2,000 | 497.05 |
| 1992-08-10 | 555 | 555 | 553 | 553 | 3,000 | 501.59 |
| 1992-08-07 | 555 | 555 | 555 | 555 | 2,000 | 503.40 |
| 1992-08-03 | 556 | 556 | 556 | 556 | 2,000 | 504.31 |
| 1992-07-29 | 555 | 555 | 555 | 555 | 1,000 | 503.40 |
| 1992-07-22 | 590 | 590 | 590 | 590 | 2,000 | 535.15 |
| 1992-07-21 | 550 | 550 | 550 | 550 | 17,000 | 498.87 |
| 1992-07-20 | 560 | 560 | 560 | 560 | 2,000 | 507.94 |
| 1992-07-17 | 548 | 548 | 548 | 548 | 3,000 | 497.05 |
| 1992-07-15 | 550 | 550 | 550 | 550 | 1,000 | 498.87 |
| 1992-07-14 | 548 | 548 | 548 | 548 | 2,000 | 497.05 |
| 1992-07-13 | 570 | 570 | 565 | 565 | 5,000 | 512.47 |
| 1992-07-10 | 560 | 560 | 560 | 560 | 3,000 | 507.94 |
| 1992-07-07 | 565 | 565 | 560 | 560 | 5,000 | 507.94 |
| 1992-07-03 | 575 | 575 | 575 | 575 | 3,000 | 521.54 |
| 1992-07-02 | 578 | 580 | 578 | 580 | 13,000 | 526.08 |
| 1992-06-30 | 580 | 590 | 580 | 590 | 3,000 | 535.15 |
| 1992-06-29 | 600 | 600 | 590 | 590 | 9,000 | 535.15 |
| 1992-06-25 | 590 | 600 | 590 | 600 | 19,000 | 544.22 |
| 1992-06-24 | 590 | 590 | 590 | 590 | 2,000 | 535.15 |
| 1992-06-23 | 578 | 578 | 578 | 578 | 1,000 | 524.26 |
| 1992-06-22 | 600 | 600 | 600 | 600 | 3,000 | 544.22 |
| 1992-06-17 | 600 | 600 | 595 | 595 | 15,000 | 539.68 |
| 1992-06-16 | 609 | 609 | 600 | 600 | 8,000 | 544.22 |
| 1992-06-15 | 605 | 614 | 605 | 614 | 7,000 | 556.92 |
| 1992-06-12 | 590 | 590 | 590 | 590 | 1,000 | 535.15 |
| 1992-06-11 | 600 | 600 | 600 | 600 | 2,000 | 544.22 |
| 1992-06-10 | 575 | 600 | 575 | 600 | 2,000 | 544.22 |
| 1992-06-09 | 570 | 571 | 570 | 571 | 3,000 | 517.91 |
| 1992-06-08 | 570 | 570 | 560 | 560 | 2,000 | 507.94 |
| 1992-06-05 | 570 | 570 | 570 | 570 | 2,000 | 517.01 |
| 1992-06-03 | 571 | 571 | 571 | 571 | 1,000 | 517.91 |
| 1992-06-01 | 600 | 600 | 600 | 600 | 2,000 | 544.22 |
| 1992-05-28 | 605 | 605 | 605 | 605 | 1,000 | 548.75 |
| 1992-05-27 | 600 | 600 | 600 | 600 | 12,000 | 544.22 |
| 1992-05-26 | 593 | 593 | 593 | 593 | 1,000 | 537.87 |
| 1992-05-22 | 570 | 570 | 570 | 570 | 2,000 | 517.01 |
| 1992-05-20 | 550 | 550 | 550 | 550 | 2,000 | 498.87 |
| 1992-05-19 | 530 | 530 | 530 | 530 | 2,000 | 480.73 |
| 1992-05-15 | 545 | 545 | 525 | 530 | 53,000 | 480.73 |
| 1992-05-14 | 544 | 550 | 544 | 550 | 3,000 | 498.87 |
| 1992-05-13 | 544 | 544 | 544 | 544 | 5,000 | 493.42 |
| 1992-05-12 | 531 | 531 | 530 | 530 | 6,000 | 480.73 |
| 1992-05-11 | 524 | 524 | 524 | 524 | 1,000 | 475.28 |
| 1992-05-08 | 521 | 521 | 521 | 521 | 1,000 | 472.56 |
| 1992-04-28 | 490 | 490 | 490 | 490 | 1,000 | 444.44 |
| 1992-04-23 | 491 | 491 | 491 | 491 | 1,000 | 445.35 |
| 1992-04-22 | 500 | 500 | 500 | 500 | 2,000 | 453.52 |
| 1992-04-21 | 525 | 525 | 525 | 525 | 1,000 | 476.19 |
| 1992-04-20 | 530 | 530 | 530 | 530 | 4,000 | 480.73 |
| 1992-04-14 | 500 | 500 | 500 | 500 | 1,000 | 453.52 |
| 1992-04-13 | 488 | 488 | 488 | 488 | 4,000 | 442.63 |
| 1992-04-10 | 474 | 474 | 467 | 467 | 6,000 | 423.58 |
| 1992-04-09 | 480 | 480 | 475 | 475 | 3,000 | 430.84 |
| 1992-04-08 | 489 | 489 | 489 | 489 | 4,000 | 443.54 |
| 1992-04-07 | 505 | 505 | 505 | 505 | 3,000 | 458.05 |
| 1992-04-06 | 520 | 520 | 520 | 520 | 1,000 | 471.66 |
| 1992-04-03 | 520 | 520 | 520 | 520 | 1,000 | 471.66 |
| 1992-04-02 | 530 | 530 | 521 | 521 | 9,000 | 472.56 |
| 1992-04-01 | 535 | 535 | 525 | 525 | 10,000 | 476.19 |
| 1992-03-31 | 528 | 530 | 528 | 530 | 4,000 | 480.73 |
| 1992-03-30 | 530 | 530 | 530 | 530 | 2,000 | 480.73 |
| 1992-03-27 | 521 | 521 | 521 | 521 | 1,000 | 472.56 |
| 1992-03-26 | 521 | 521 | 521 | 521 | 1,000 | 472.56 |
| 1992-03-25 | 521 | 521 | 521 | 521 | 1,000 | 472.56 |
| 1992-03-24 | 527 | 527 | 527 | 527 | 1,000 | 478.01 |
| 1992-03-23 | 565 | 565 | 565 | 565 | 4,000 | 512.47 |
| 1992-03-19 | 565 | 565 | 565 | 565 | 1,000 | 512.47 |
| 1992-03-18 | 570 | 570 | 565 | 565 | 4,000 | 512.47 |
| 1992-03-16 | 571 | 571 | 570 | 570 | 2,000 | 517.01 |
| 1992-03-13 | 585 | 585 | 580 | 580 | 5,000 | 526.08 |
| 1992-03-10 | 600 | 600 | 600 | 600 | 6,000 | 544.22 |
| 1992-03-03 | 600 | 600 | 600 | 600 | 4,000 | 544.22 |
| 1992-03-02 | 600 | 600 | 600 | 600 | 5,000 | 544.22 |
| 1992-02-26 | 600 | 600 | 600 | 600 | 2,000 | 544.22 |
| 1992-02-25 | 610 | 610 | 610 | 610 | 1,000 | 553.29 |
| 1992-02-24 | 631 | 631 | 630 | 630 | 13,000 | 571.43 |
| 1992-02-21 | 630 | 630 | 630 | 630 | 6,000 | 571.43 |
| 1992-02-20 | 630 | 630 | 630 | 630 | 2,000 | 571.43 |
| 1992-02-19 | 630 | 630 | 630 | 630 | 1,000 | 571.43 |
| 1992-02-18 | 635 | 636 | 625 | 630 | 7,000 | 571.43 |
| 1992-02-13 | 640 | 640 | 636 | 636 | 8,000 | 576.87 |
| 1992-02-12 | 640 | 640 | 635 | 635 | 4,000 | 575.96 |
| 1992-02-10 | 640 | 640 | 635 | 640 | 5,000 | 580.50 |
| 1992-02-05 | 634 | 640 | 634 | 640 | 4,000 | 580.50 |
| 1992-02-04 | 635 | 635 | 633 | 633 | 6,000 | 574.15 |
| 1992-02-03 | 635 | 635 | 631 | 631 | 11,000 | 572.34 |
| 1992-01-31 | 635 | 635 | 635 | 635 | 7,000 | 575.96 |
| 1992-01-30 | 632 | 632 | 632 | 632 | 1,000 | 573.24 |
| 1992-01-29 | 632 | 632 | 632 | 632 | 7,000 | 573.24 |
| 1992-01-28 | 632 | 632 | 632 | 632 | 1,000 | 573.24 |
| 1992-01-27 | 635 | 635 | 632 | 632 | 4,000 | 573.24 |
| 1992-01-22 | 650 | 650 | 631 | 631 | 2,000 | 572.34 |
| 1992-01-21 | 647 | 651 | 647 | 650 | 7,000 | 589.57 |
| 1992-01-20 | 650 | 650 | 647 | 647 | 12,000 | 586.85 |
| 1992-01-17 | 642 | 650 | 642 | 650 | 5,000 | 589.57 |
| 1992-01-13 | 640 | 640 | 640 | 640 | 3,000 | 580.50 |
| 1992-01-10 | 635 | 635 | 635 | 635 | 2,000 | 575.96 |
| 1992-01-09 | 630 | 630 | 630 | 630 | 1,000 | 571.43 |
| 1992-01-08 | 630 | 630 | 630 | 630 | 1,000 | 571.43 |
| 1992-01-07 | 650 | 650 | 630 | 630 | 5,000 | 571.43 |
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