2266 六甲バター(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-28	735	750	735	750	6,000	750
1994-12-27	735	735	735	735	2,000	735
1994-12-26	760	760	750	750	6,000	714.29
1994-12-22	741	749	739	749	18,000	713.33
1994-12-21	740	740	735	740	14,000	704.76
1994-12-20	746	746	740	740	15,000	704.76
1994-12-19	748	748	736	740	45,000	704.76
1994-12-16	750	755	745	745	13,000	709.52
1994-12-15	741	750	741	750	7,000	714.29
1994-12-14	741	741	741	741	1,000	705.71
1994-12-13	750	750	745	745	18,000	709.52
1994-12-12	760	760	737	737	12,000	701.91
1994-12-09	755	755	755	755	4,000	719.05
1994-12-08	741	741	741	741	5,000	705.71
1994-12-07	750	750	745	745	3,000	709.52
1994-12-06	751	752	750	750	32,000	714.29
1994-12-05	765	765	754	754	4,000	718.10
1994-12-02	755	755	755	755	7,000	719.05
1994-11-30	759	760	755	756	21,000	720
1994-11-29	759	760	759	760	7,000	723.81
1994-11-28	760	760	760	760	7,000	723.81
1994-11-25	760	760	760	760	5,000	723.81
1994-11-24	762	762	759	760	15,000	723.81
1994-11-22	760	769	760	769	5,000	732.38
1994-11-21	780	780	755	755	21,000	719.05
1994-11-17	760	760	760	760	5,000	723.81
1994-11-16	760	765	760	765	2,000	728.57
1994-11-15	772	772	760	760	4,000	723.81
1994-11-14	776	776	776	776	1,000	739.05
1994-11-10	790	800	771	781	16,000	743.81
1994-11-09	769	780	769	780	20,000	742.86
1994-11-08	770	770	763	770	12,000	733.33
1994-11-07	751	755	750	755	11,000	719.05
1994-11-04	740	751	740	751	8,000	715.24
1994-11-02	740	750	740	750	2,000	714.29
1994-10-31	732	747	732	747	2,000	711.43
1994-10-28	737	737	737	737	5,000	701.91
1994-10-27	737	737	737	737	3,000	701.91
1994-10-26	738	738	738	738	3,000	702.86
1994-10-25	735	735	735	735	4,000	700
1994-10-24	730	730	730	730	10,000	695.24
1994-10-21	736	736	725	725	7,000	690.48
1994-10-20	740	740	740	740	5,000	704.76
1994-10-19	718	721	718	721	7,000	686.67
1994-10-18	715	716	715	716	5,000	681.91
1994-10-17	720	720	705	705	12,000	671.43
1994-10-14	729	729	720	725	20,000	690.48
1994-10-13	723	723	720	720	35,000	685.71
1994-10-11	719	720	719	720	7,000	685.71
1994-10-07	713	714	713	714	2,000	680
1994-10-06	711	711	711	711	1,000	677.14
1994-10-05	730	730	710	730	14,000	695.24
1994-10-04	731	731	731	731	4,000	696.19
1994-10-03	735	735	735	735	6,000	700
1994-09-30	735	741	731	741	7,000	705.71
1994-09-28	730	738	728	738	7,000	702.86
1994-09-27	742	745	726	726	11,000	691.43
1994-09-26	732	732	732	732	1,000	697.14
1994-09-21	750	750	746	746	26,000	710.48
1994-09-20	756	756	756	756	3,000	720
1994-09-19	731	731	731	731	1,000	696.19
1994-09-14	725	740	725	730	10,000	695.24
1994-09-13	743	743	730	730	14,000	695.24
1994-09-12	741	745	740	742	9,000	706.67
1994-09-09	740	744	740	740	21,000	704.76
1994-09-08	770	770	750	750	47,000	714.29
1994-09-07	755	775	755	775	27,000	738.10
1994-09-06	751	760	751	760	16,000	723.81
1994-09-05	768	768	750	750	10,000	714.29
1994-09-02	768	768	768	768	1,000	731.43
1994-09-01	788	788	788	788	1,000	750.48
1994-08-31	825	825	823	823	4,000	783.81
1994-08-30	830	847	825	840	95,000	800
1994-08-29	815	825	811	822	33,000	782.86
1994-08-26	790	820	788	820	48,000	780.95
1994-08-25	766	785	766	785	30,000	747.62
1994-08-24	750	750	750	750	11,000	714.29
1994-08-23	750	765	745	765	20,000	728.57
1994-08-22	755	755	755	755	3,000	719.05
1994-08-19	740	746	720	721	38,000	686.67
1994-08-18	751	751	751	751	17,000	715.24
1994-08-17	751	751	751	751	3,000	715.24
1994-08-16	790	790	790	790	1,000	752.38
1994-08-15	790	790	790	790	2,000	752.38
1994-08-11	783	783	775	775	12,000	738.10
1994-08-10	760	760	743	743	16,000	707.62
1994-08-09	775	775	750	750	7,000	714.29
1994-08-08	771	780	771	780	10,000	742.86
1994-08-05	781	781	771	771	9,000	734.29
1994-08-04	806	806	780	795	22,000	757.14
1994-08-03	822	830	818	830	111,000	790.48
1994-08-02	810	820	810	820	63,000	780.95
1994-08-01	801	835	800	800	54,000	761.91
1994-07-29	770	785	766	785	51,000	747.62
1994-07-28	769	769	766	766	17,000	729.52
1994-07-27	750	764	750	760	9,000	723.81
1994-07-26	750	750	750	750	3,000	714.29
1994-07-25	740	740	720	725	9,000	690.48
1994-07-22	745	745	745	745	2,000	709.52
1994-07-21	740	750	725	725	66,000	690.48
1994-07-20	744	750	740	740	27,000	704.76
1994-07-19	745	745	741	743	9,000	707.62
1994-07-18	759	765	749	749	11,000	713.33
1994-07-15	760	760	756	760	13,000	723.81
1994-07-14	740	750	739	740	40,000	704.76
1994-07-13	774	774	750	750	30,000	714.29
1994-07-12	784	785	765	766	7,000	729.52
1994-07-11	772	790	760	790	11,000	752.38
1994-07-08	780	795	777	795	15,000	757.14
1994-07-07	817	817	790	790	18,000	752.38
1994-07-06	804	810	803	804	11,000	765.71
1994-07-05	802	802	802	802	1,000	763.81
1994-07-04	801	820	801	820	11,000	780.95
1994-07-01	811	811	801	801	10,000	762.86
1994-06-30	819	819	801	801	9,000	762.86
1994-06-29	827	840	824	824	47,000	784.76
1994-06-28	814	815	798	800	26,000	761.91
1994-06-27	819	824	819	824	5,000	784.76
1994-06-24	844	844	827	828	41,000	788.57
1994-06-23	845	849	845	847	23,000	806.67
1994-06-22	830	845	820	845	28,000	804.76
1994-06-21	820	835	820	835	16,000	795.24
1994-06-20	831	850	825	830	38,000	790.48
1994-06-17	851	879	840	840	216,000	800
1994-06-16	812	850	810	850	89,000	809.52
1994-06-15	810	810	800	800	36,000	761.91
1994-06-14	795	810	795	810	29,000	771.43
1994-06-13	805	805	800	800	17,000	761.91
1994-06-10	820	823	810	810	26,000	771.43
1994-06-09	820	825	800	810	43,000	771.43
1994-06-08	818	830	818	825	251,000	785.71
1994-06-07	775	810	775	809	156,000	770.48
1994-06-06	770	776	770	775	33,000	738.10
1994-06-03	780	780	765	780	91,000	742.86
1994-06-02	778	780	778	779	123,000	741.91
1994-06-01	755	773	750	773	105,000	736.19
1994-05-31	747	759	745	755	64,000	719.05
1994-05-30	725	750	725	750	41,000	714.29
1994-05-27	710	722	705	722	23,000	687.62
1994-05-26	720	720	710	710	12,000	676.19
1994-05-25	710	710	710	710	6,000	676.19
1994-05-24	691	700	690	700	29,000	666.67
1994-05-23	680	695	680	695	15,000	661.91
1994-05-20	715	715	680	680	8,000	647.62
1994-05-19	710	710	710	710	7,000	676.19
1994-05-18	715	760	715	758	138,000	721.91
1994-05-17	699	735	698	720	134,000	685.71
1994-05-16	675	685	670	685	25,000	652.38
1994-05-13	661	664	660	660	9,000	628.57
1994-05-12	650	670	650	650	21,000	619.05
1994-05-11	640	644	635	640	37,000	609.52
1994-05-10	605	610	581	585	89,000	557.14
1994-05-09	615	619	610	613	28,000	583.81
1994-05-06	615	622	613	613	18,000	583.81
1994-05-02	620	621	620	620	4,000	590.48
1994-04-28	619	620	608	620	27,000	590.48
1994-04-27	632	632	605	616	12,000	586.67
1994-04-26	631	632	631	632	5,000	601.91
1994-04-25	640	640	634	640	8,000	609.52
1994-04-22	650	650	640	640	6,000	609.52
1994-04-21	640	640	640	640	5,000	609.52
1994-04-20	660	660	643	643	9,000	612.38
1994-04-19	660	660	660	660	2,000	628.57
1994-04-18	660	660	660	660	5,000	628.57
1994-04-15	655	655	650	655	9,000	623.81
1994-04-13	670	670	670	670	2,000	638.10
1994-04-12	650	650	650	650	3,000	619.05
1994-04-11	650	651	650	651	3,000	620
1994-04-08	650	650	645	645	11,000	614.29
1994-04-07	656	656	656	656	1,000	624.76
1994-04-06	663	666	660	666	4,000	634.29
1994-04-05	662	662	658	658	6,000	626.67
1994-04-04	662	662	662	662	1,000	630.48
1994-04-01	676	680	676	677	5,000	644.76
1994-03-31	686	686	681	681	2,000	648.57
1994-03-30	686	686	681	681	6,000	648.57
1994-03-29	686	686	686	686	1,000	653.33
1994-03-28	685	685	685	685	2,000	652.38
1994-03-25	690	690	685	685	9,000	652.38
1994-03-24	680	695	680	695	8,000	661.91
1994-03-23	695	695	685	685	4,000	652.38
1994-03-22	705	705	705	705	7,000	671.43
1994-03-18	666	666	666	666	4,000	634.29
1994-03-17	720	720	720	720	7,000	685.71
1994-03-16	735	735	725	725	88,000	690.48
1994-03-15	716	718	701	701	61,000	667.62
1994-03-14	715	715	705	715	115,000	680.95
1994-03-11	650	660	646	660	53,000	628.57
1994-03-10	650	650	637	637	7,000	606.67
1994-03-09	650	650	633	645	12,000	614.29
1994-03-08	615	645	615	645	9,000	614.29
1994-03-07	601	625	601	625	13,000	595.24
1994-03-04	601	605	601	605	5,000	576.19
1994-03-02	605	610	605	610	2,000	580.95
1994-03-01	620	627	620	627	9,000	597.14
1994-02-28	620	623	620	623	3,000	593.33
1994-02-25	620	620	620	620	1,000	590.48
1994-02-24	644	645	630	630	8,000	600
1994-02-23	640	650	640	645	16,000	614.29
1994-02-22	635	635	635	635	3,000	604.76
1994-02-21	651	651	640	640	10,000	609.52
1994-02-18	609	650	609	650	52,000	619.05
1994-02-17	630	630	615	628	30,000	598.10
1994-02-16	620	642	620	640	23,000	609.52
1994-02-15	603	625	580	620	22,000	590.48
1994-02-14	590	605	590	605	7,000	576.19
1994-02-10	585	586	550	550	82,000	523.81
1994-02-09	640	640	580	580	27,000	552.38
1994-02-08	630	630	630	630	4,000	600
1994-02-07	630	630	630	630	2,000	600
1994-02-04	638	650	638	640	9,000	609.52
1994-02-03	650	650	627	637	13,000	606.67
1994-02-02	671	671	650	650	9,000	619.05
1994-02-01	699	699	666	699	20,000	665.71
1994-01-31	690	715	688	715	166,000	680.95
1994-01-28	655	664	645	660	48,000	628.57
1994-01-27	650	670	640	655	53,000	623.81
1994-01-26	640	665	638	660	57,000	628.57
1994-01-25	610	650	610	640	71,000	609.52
1994-01-24	580	597	580	597	13,000	568.57
1994-01-21	606	625	605	625	93,000	595.24
1994-01-20	578	606	578	605	72,000	576.19
1994-01-19	530	540	515	525	119,000	500
1994-01-18	530	534	526	526	20,000	500.95
1994-01-17	540	540	540	540	7,000	514.29
1994-01-13	550	551	541	541	9,000	515.24
1994-01-12	559	559	551	551	6,000	524.76
1994-01-11	561	561	561	561	1,000	534.29
1994-01-10	580	580	580	580	2,000	552.38
1994-01-07	580	580	580	580	1,000	552.38

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28