2266 六甲バター(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-27 | 572 | 580 | 572 | 580 | 3,000 | 552.38 |
| 1993-12-24 | 600 | 604 | 600 | 604 | 4,000 | 547.85 |
| 1993-12-22 | 600 | 602 | 600 | 602 | 10,000 | 546.03 |
| 1993-12-21 | 608 | 608 | 600 | 605 | 8,000 | 548.75 |
| 1993-12-20 | 619 | 619 | 619 | 619 | 5,000 | 561.45 |
| 1993-12-17 | 605 | 609 | 605 | 609 | 4,000 | 552.38 |
| 1993-12-16 | 600 | 605 | 600 | 605 | 2,000 | 548.75 |
| 1993-12-15 | 600 | 600 | 600 | 600 | 1,000 | 544.22 |
| 1993-12-14 | 604 | 604 | 590 | 600 | 11,000 | 544.22 |
| 1993-12-13 | 590 | 590 | 590 | 590 | 8,000 | 535.15 |
| 1993-12-10 | 575 | 575 | 575 | 575 | 1,000 | 521.54 |
| 1993-12-09 | 570 | 570 | 570 | 570 | 3,000 | 517.01 |
| 1993-12-08 | 551 | 551 | 550 | 550 | 3,000 | 498.87 |
| 1993-12-07 | 565 | 565 | 560 | 560 | 6,000 | 507.94 |
| 1993-12-06 | 590 | 600 | 570 | 570 | 9,000 | 517.01 |
| 1993-12-03 | 580 | 585 | 580 | 585 | 10,000 | 530.61 |
| 1993-12-02 | 565 | 595 | 565 | 580 | 15,000 | 526.08 |
| 1993-12-01 | 550 | 561 | 550 | 550 | 15,000 | 498.87 |
| 1993-11-30 | 545 | 545 | 545 | 545 | 1,000 | 494.33 |
| 1993-11-29 | 580 | 580 | 580 | 580 | 1,000 | 526.08 |
| 1993-11-26 | 600 | 600 | 582 | 585 | 16,000 | 530.61 |
| 1993-11-24 | 600 | 600 | 600 | 600 | 1,000 | 544.22 |
| 1993-11-22 | 605 | 605 | 600 | 600 | 16,000 | 544.22 |
| 1993-11-18 | 605 | 605 | 600 | 600 | 2,000 | 544.22 |
| 1993-11-17 | 600 | 600 | 600 | 600 | 2,000 | 544.22 |
| 1993-11-15 | 600 | 600 | 600 | 600 | 2,000 | 544.22 |
| 1993-11-12 | 605 | 605 | 590 | 590 | 2,000 | 535.15 |
| 1993-11-11 | 605 | 605 | 605 | 605 | 1,000 | 548.75 |
| 1993-11-10 | 645 | 645 | 645 | 645 | 1,000 | 585.03 |
| 1993-11-08 | 655 | 655 | 655 | 655 | 1,000 | 594.10 |
| 1993-11-05 | 670 | 670 | 648 | 648 | 28,000 | 587.76 |
| 1993-11-04 | 675 | 675 | 675 | 675 | 4,000 | 612.25 |
| 1993-11-02 | 646 | 665 | 646 | 665 | 8,000 | 603.18 |
| 1993-11-01 | 645 | 645 | 645 | 645 | 8,000 | 585.03 |
| 1993-10-29 | 620 | 620 | 620 | 620 | 2,000 | 562.36 |
| 1993-10-28 | 615 | 615 | 610 | 610 | 13,000 | 553.29 |
| 1993-10-27 | 639 | 645 | 639 | 645 | 4,000 | 585.03 |
| 1993-10-26 | 615 | 615 | 615 | 615 | 1,000 | 557.82 |
| 1993-10-25 | 645 | 645 | 645 | 645 | 2,000 | 585.03 |
| 1993-10-22 | 652 | 652 | 647 | 647 | 2,000 | 586.85 |
| 1993-10-21 | 672 | 672 | 672 | 672 | 5,000 | 609.52 |
| 1993-10-20 | 680 | 680 | 669 | 672 | 11,000 | 609.52 |
| 1993-10-19 | 675 | 675 | 675 | 675 | 2,000 | 612.25 |
| 1993-10-18 | 675 | 675 | 675 | 675 | 4,000 | 612.25 |
| 1993-10-15 | 685 | 685 | 685 | 685 | 8,000 | 621.32 |
| 1993-10-13 | 690 | 700 | 680 | 680 | 37,000 | 616.78 |
| 1993-10-12 | 691 | 692 | 690 | 690 | 6,000 | 625.85 |
| 1993-10-08 | 690 | 690 | 681 | 687 | 10,000 | 623.13 |
| 1993-10-07 | 675 | 680 | 675 | 675 | 13,000 | 612.25 |
| 1993-10-06 | 680 | 681 | 675 | 680 | 6,000 | 616.78 |
| 1993-10-05 | 680 | 680 | 680 | 680 | 4,000 | 616.78 |
| 1993-10-04 | 680 | 680 | 680 | 680 | 1,000 | 616.78 |
| 1993-10-01 | 641 | 675 | 640 | 670 | 18,000 | 607.71 |
| 1993-09-30 | 665 | 665 | 650 | 650 | 8,000 | 589.57 |
| 1993-09-29 | 698 | 698 | 690 | 690 | 4,000 | 625.85 |
| 1993-09-28 | 680 | 698 | 680 | 698 | 7,000 | 633.11 |
| 1993-09-24 | 680 | 685 | 680 | 680 | 7,000 | 616.78 |
| 1993-09-22 | 699 | 700 | 699 | 700 | 5,000 | 634.92 |
| 1993-09-21 | 710 | 710 | 685 | 704 | 32,000 | 638.55 |
| 1993-09-20 | 690 | 705 | 680 | 705 | 37,000 | 639.46 |
| 1993-09-17 | 680 | 690 | 670 | 690 | 11,000 | 625.85 |
| 1993-09-16 | 680 | 680 | 670 | 670 | 7,000 | 607.71 |
| 1993-09-14 | 680 | 690 | 680 | 690 | 13,000 | 625.85 |
| 1993-09-13 | 675 | 680 | 670 | 670 | 11,000 | 607.71 |
| 1993-09-10 | 685 | 690 | 660 | 690 | 46,000 | 625.85 |
| 1993-09-09 | 650 | 698 | 650 | 698 | 73,000 | 633.11 |
| 1993-09-08 | 630 | 650 | 630 | 650 | 12,000 | 589.57 |
| 1993-09-07 | 631 | 631 | 620 | 620 | 5,000 | 562.36 |
| 1993-09-06 | 631 | 631 | 631 | 631 | 2,000 | 572.34 |
| 1993-09-03 | 630 | 631 | 630 | 631 | 4,000 | 572.34 |
| 1993-09-02 | 620 | 630 | 620 | 630 | 14,000 | 571.43 |
| 1993-09-01 | 630 | 630 | 620 | 620 | 3,000 | 562.36 |
| 1993-08-31 | 620 | 620 | 620 | 620 | 1,000 | 562.36 |
| 1993-08-27 | 620 | 620 | 620 | 620 | 1,000 | 562.36 |
| 1993-08-26 | 620 | 620 | 620 | 620 | 1,000 | 562.36 |
| 1993-08-25 | 625 | 625 | 625 | 625 | 1,000 | 566.89 |
| 1993-08-23 | 630 | 630 | 630 | 630 | 1,000 | 571.43 |
| 1993-08-20 | 630 | 630 | 620 | 620 | 5,000 | 562.36 |
| 1993-08-19 | 620 | 630 | 620 | 630 | 3,000 | 571.43 |
| 1993-08-18 | 630 | 630 | 630 | 630 | 1,000 | 571.43 |
| 1993-08-17 | 629 | 629 | 629 | 629 | 6,000 | 570.52 |
| 1993-08-16 | 640 | 640 | 637 | 639 | 3,000 | 579.59 |
| 1993-08-13 | 598 | 650 | 598 | 650 | 34,000 | 589.57 |
| 1993-08-11 | 586 | 598 | 585 | 598 | 7,000 | 542.40 |
| 1993-08-10 | 597 | 597 | 579 | 579 | 5,000 | 525.17 |
| 1993-08-05 | 590 | 590 | 590 | 590 | 1,000 | 535.15 |
| 1993-08-03 | 599 | 600 | 599 | 600 | 2,000 | 544.22 |
| 1993-07-30 | 600 | 600 | 600 | 600 | 7,000 | 544.22 |
| 1993-07-29 | 575 | 575 | 575 | 575 | 1,000 | 521.54 |
| 1993-07-28 | 590 | 590 | 575 | 575 | 2,000 | 521.54 |
| 1993-07-27 | 590 | 590 | 590 | 590 | 2,000 | 535.15 |
| 1993-07-26 | 590 | 590 | 590 | 590 | 4,000 | 535.15 |
| 1993-07-23 | 590 | 590 | 590 | 590 | 3,000 | 535.15 |
| 1993-07-20 | 600 | 600 | 600 | 600 | 3,000 | 544.22 |
| 1993-07-15 | 600 | 600 | 600 | 600 | 1,000 | 544.22 |
| 1993-07-13 | 595 | 595 | 595 | 595 | 1,000 | 539.68 |
| 1993-07-12 | 570 | 570 | 566 | 566 | 2,000 | 513.38 |
| 1993-07-09 | 600 | 600 | 600 | 600 | 1,000 | 544.22 |
| 1993-07-07 | 609 | 609 | 603 | 603 | 5,000 | 546.94 |
| 1993-07-05 | 570 | 575 | 570 | 575 | 2,000 | 521.54 |
| 1993-07-02 | 575 | 575 | 575 | 575 | 2,000 | 521.54 |
| 1993-07-01 | 580 | 580 | 580 | 580 | 1,000 | 526.08 |
| 1993-06-28 | 580 | 580 | 580 | 580 | 3,000 | 526.08 |
| 1993-06-25 | 563 | 565 | 561 | 565 | 4,000 | 512.47 |
| 1993-06-24 | 560 | 565 | 560 | 561 | 6,000 | 508.84 |
| 1993-06-23 | 560 | 570 | 560 | 560 | 5,000 | 507.94 |
| 1993-06-22 | 560 | 560 | 560 | 560 | 1,000 | 507.94 |
| 1993-06-21 | 580 | 580 | 567 | 570 | 7,000 | 517.01 |
| 1993-06-18 | 570 | 580 | 570 | 570 | 17,000 | 517.01 |
| 1993-06-17 | 582 | 582 | 580 | 580 | 22,000 | 526.08 |
| 1993-06-16 | 587 | 587 | 587 | 587 | 2,000 | 532.43 |
| 1993-06-15 | 621 | 621 | 610 | 610 | 8,000 | 553.29 |
| 1993-06-14 | 640 | 640 | 620 | 620 | 8,000 | 562.36 |
| 1993-06-10 | 625 | 625 | 625 | 625 | 2,000 | 566.89 |
| 1993-06-07 | 611 | 611 | 585 | 605 | 28,000 | 548.75 |
| 1993-06-04 | 635 | 635 | 611 | 611 | 13,000 | 554.20 |
| 1993-06-03 | 610 | 620 | 610 | 610 | 22,000 | 553.29 |
| 1993-06-02 | 635 | 645 | 635 | 640 | 6,000 | 580.50 |
| 1993-06-01 | 655 | 657 | 630 | 655 | 27,000 | 594.10 |
| 1993-05-31 | 642 | 665 | 620 | 657 | 35,000 | 595.92 |
| 1993-05-27 | 576 | 590 | 576 | 590 | 81,000 | 535.15 |
| 1993-05-26 | 572 | 585 | 572 | 576 | 16,000 | 522.45 |
| 1993-05-25 | 582 | 582 | 565 | 565 | 12,000 | 512.47 |
| 1993-05-24 | 561 | 561 | 557 | 557 | 10,000 | 505.22 |
| 1993-05-21 | 569 | 569 | 560 | 560 | 15,000 | 507.94 |
| 1993-05-20 | 565 | 565 | 564 | 564 | 7,000 | 511.57 |
| 1993-05-19 | 561 | 561 | 560 | 560 | 13,000 | 507.94 |
| 1993-05-18 | 590 | 590 | 565 | 571 | 11,000 | 517.91 |
| 1993-05-17 | 589 | 590 | 589 | 590 | 4,000 | 535.15 |
| 1993-05-14 | 591 | 591 | 591 | 591 | 14,000 | 536.05 |
| 1993-05-13 | 591 | 600 | 591 | 596 | 7,000 | 540.59 |
| 1993-05-12 | 590 | 595 | 590 | 590 | 13,000 | 535.15 |
| 1993-05-11 | 601 | 601 | 601 | 601 | 1,000 | 545.13 |
| 1993-05-10 | 580 | 600 | 580 | 600 | 5,000 | 544.22 |
| 1993-05-07 | 575 | 580 | 575 | 580 | 3,000 | 526.08 |
| 1993-05-06 | 574 | 574 | 574 | 574 | 1,000 | 520.64 |
| 1993-04-27 | 580 | 600 | 580 | 599 | 9,000 | 543.31 |
| 1993-04-26 | 599 | 599 | 599 | 599 | 1,000 | 543.31 |
| 1993-04-22 | 590 | 590 | 590 | 590 | 1,000 | 535.15 |
| 1993-04-21 | 600 | 600 | 600 | 600 | 4,000 | 544.22 |
| 1993-04-20 | 600 | 600 | 600 | 600 | 8,000 | 544.22 |
| 1993-04-16 | 561 | 570 | 560 | 570 | 7,000 | 517.01 |
| 1993-04-14 | 560 | 560 | 560 | 560 | 5,000 | 507.94 |
| 1993-04-13 | 570 | 570 | 560 | 570 | 9,000 | 517.01 |
| 1993-04-12 | 567 | 567 | 561 | 561 | 7,000 | 508.84 |
| 1993-04-09 | 535 | 561 | 535 | 561 | 7,000 | 508.84 |
| 1993-04-08 | 540 | 540 | 540 | 540 | 1,000 | 489.80 |
| 1993-04-06 | 580 | 600 | 580 | 600 | 20,000 | 544.22 |
| 1993-04-05 | 525 | 530 | 525 | 530 | 8,000 | 480.73 |
| 1993-04-02 | 525 | 525 | 525 | 525 | 5,000 | 476.19 |
| 1993-03-31 | 507 | 507 | 507 | 507 | 1,000 | 459.86 |
| 1993-03-30 | 539 | 539 | 505 | 506 | 30,000 | 458.96 |
| 1993-03-25 | 583 | 583 | 580 | 583 | 18,000 | 528.80 |
| 1993-03-24 | 550 | 573 | 550 | 573 | 15,000 | 519.73 |
| 1993-03-23 | 505 | 505 | 505 | 505 | 1,000 | 458.05 |
| 1993-03-22 | 510 | 510 | 495 | 510 | 9,000 | 462.59 |
| 1993-03-19 | 500 | 500 | 500 | 500 | 1,000 | 453.52 |
| 1993-03-15 | 500 | 500 | 500 | 500 | 1,000 | 453.52 |
| 1993-03-10 | 490 | 490 | 485 | 485 | 3,000 | 439.91 |
| 1993-03-02 | 485 | 485 | 485 | 485 | 1,000 | 439.91 |
| 1993-02-24 | 498 | 498 | 498 | 498 | 1,000 | 451.70 |
| 1993-02-23 | 507 | 507 | 507 | 507 | 1,000 | 459.86 |
| 1993-02-22 | 510 | 510 | 501 | 501 | 7,000 | 454.42 |
| 1993-02-18 | 494 | 494 | 494 | 494 | 1,000 | 448.07 |
| 1993-02-17 | 478 | 478 | 478 | 478 | 2,000 | 433.56 |
| 1993-02-15 | 493 | 500 | 493 | 500 | 2,000 | 453.52 |
| 1993-02-12 | 490 | 490 | 490 | 490 | 1,000 | 444.44 |
| 1993-02-10 | 510 | 510 | 510 | 510 | 2,000 | 462.59 |
| 1993-02-02 | 490 | 490 | 490 | 490 | 1,000 | 444.44 |
| 1993-02-01 | 492 | 492 | 492 | 492 | 2,000 | 446.26 |
| 1993-01-26 | 519 | 519 | 519 | 519 | 6,000 | 470.75 |
| 1993-01-25 | 520 | 520 | 520 | 520 | 2,000 | 471.66 |
| 1993-01-22 | 520 | 520 | 520 | 520 | 1,000 | 471.66 |
| 1993-01-21 | 520 | 520 | 520 | 520 | 1,000 | 471.66 |
| 1993-01-20 | 526 | 526 | 526 | 526 | 4,000 | 477.10 |
| 1993-01-19 | 489 | 489 | 489 | 489 | 1,000 | 443.54 |
| 1993-01-13 | 535 | 538 | 535 | 538 | 2,000 | 487.98 |
| 1993-01-08 | 520 | 520 | 520 | 520 | 1,000 | 471.66 |
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