2266 六甲バター(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 836 | 849 | 835 | 849 | 48,000 | 849 |
| 1995-12-28 | 820 | 850 | 820 | 840 | 66,000 | 840 |
| 1995-12-27 | 825 | 825 | 805 | 820 | 58,000 | 820 |
| 1995-12-26 | 840 | 845 | 830 | 835 | 139,000 | 835 |
| 1995-12-25 | 840 | 850 | 820 | 845 | 82,000 | 845 |
| 1995-12-22 | 845 | 846 | 832 | 832 | 29,000 | 832 |
| 1995-12-21 | 870 | 870 | 855 | 860 | 95,000 | 860 |
| 1995-12-20 | 870 | 880 | 861 | 874 | 348,000 | 874 |
| 1995-12-19 | 850 | 860 | 840 | 860 | 76,000 | 860 |
| 1995-12-18 | 866 | 866 | 849 | 859 | 66,000 | 859 |
| 1995-12-15 | 845 | 879 | 835 | 870 | 275,000 | 870 |
| 1995-12-14 | 848 | 850 | 835 | 850 | 309,000 | 850 |
| 1995-12-13 | 839 | 843 | 791 | 843 | 261,000 | 843 |
| 1995-12-12 | 854 | 854 | 819 | 844 | 78,000 | 844 |
| 1995-12-11 | 872 | 880 | 850 | 864 | 667,000 | 864 |
| 1995-12-08 | 880 | 880 | 865 | 872 | 126,000 | 872 |
| 1995-12-07 | 877 | 885 | 862 | 875 | 487,000 | 875 |
| 1995-12-06 | 838 | 899 | 829 | 885 | 989,000 | 885 |
| 1995-12-05 | 846 | 850 | 811 | 840 | 388,000 | 840 |
| 1995-12-04 | 867 | 867 | 840 | 850 | 112,000 | 850 |
| 1995-12-01 | 870 | 880 | 847 | 860 | 653,000 | 860 |
| 1995-11-30 | 854 | 870 | 847 | 870 | 547,000 | 870 |
| 1995-11-29 | 830 | 877 | 825 | 869 | 1,011,000 | 869 |
| 1995-11-28 | 754 | 815 | 754 | 815 | 1,093,000 | 815 |
| 1995-11-27 | 762 | 770 | 735 | 745 | 331,000 | 745 |
| 1995-11-24 | 745 | 774 | 740 | 759 | 657,000 | 759 |
| 1995-11-22 | 660 | 735 | 660 | 723 | 558,000 | 723 |
| 1995-11-21 | 631 | 663 | 631 | 640 | 237,000 | 640 |
| 1995-11-20 | 630 | 650 | 620 | 631 | 155,000 | 631 |
| 1995-11-17 | 600 | 630 | 600 | 620 | 80,000 | 620 |
| 1995-11-16 | 542 | 615 | 542 | 565 | 51,000 | 565 |
| 1995-11-15 | 520 | 525 | 520 | 522 | 9,000 | 522 |
| 1995-11-14 | 495 | 498 | 495 | 498 | 7,000 | 498 |
| 1995-11-13 | 493 | 493 | 490 | 490 | 7,000 | 490 |
| 1995-11-10 | 495 | 495 | 486 | 487 | 14,000 | 487 |
| 1995-11-09 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1995-11-08 | 490 | 490 | 490 | 490 | 1,000 | 490 |
| 1995-11-07 | 507 | 507 | 490 | 490 | 5,000 | 490 |
| 1995-10-27 | 513 | 514 | 513 | 514 | 4,000 | 514 |
| 1995-10-26 | 530 | 550 | 512 | 512 | 17,000 | 512 |
| 1995-10-24 | 520 | 520 | 520 | 520 | 5,000 | 520 |
| 1995-10-20 | 510 | 510 | 510 | 510 | 1,000 | 510 |
| 1995-10-18 | 528 | 528 | 507 | 507 | 7,000 | 507 |
| 1995-10-17 | 507 | 507 | 507 | 507 | 5,000 | 507 |
| 1995-10-13 | 510 | 510 | 506 | 506 | 6,000 | 506 |
| 1995-10-12 | 505 | 505 | 505 | 505 | 1,000 | 505 |
| 1995-10-09 | 505 | 505 | 505 | 505 | 6,000 | 505 |
| 1995-10-06 | 503 | 503 | 503 | 503 | 5,000 | 503 |
| 1995-10-05 | 503 | 503 | 503 | 503 | 1,000 | 503 |
| 1995-10-04 | 502 | 505 | 502 | 505 | 4,000 | 505 |
| 1995-10-02 | 500 | 505 | 500 | 502 | 5,000 | 502 |
| 1995-09-26 | 510 | 510 | 500 | 500 | 3,000 | 500 |
| 1995-09-22 | 500 | 500 | 500 | 500 | 1,000 | 500 |
| 1995-09-21 | 521 | 521 | 500 | 500 | 3,000 | 500 |
| 1995-09-20 | 524 | 524 | 524 | 524 | 10,000 | 524 |
| 1995-09-19 | 500 | 500 | 500 | 500 | 3,000 | 500 |
| 1995-09-18 | 500 | 500 | 500 | 500 | 4,000 | 500 |
| 1995-09-14 | 500 | 504 | 500 | 504 | 32,000 | 504 |
| 1995-09-13 | 505 | 505 | 505 | 505 | 2,000 | 505 |
| 1995-09-12 | 500 | 501 | 500 | 500 | 3,000 | 500 |
| 1995-09-11 | 492 | 495 | 492 | 495 | 5,000 | 495 |
| 1995-09-08 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1995-09-07 | 495 | 495 | 495 | 495 | 1,000 | 495 |
| 1995-09-06 | 495 | 497 | 495 | 497 | 3,000 | 497 |
| 1995-09-05 | 491 | 491 | 491 | 491 | 3,000 | 491 |
| 1995-09-01 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 1995-08-31 | 495 | 495 | 495 | 495 | 5,000 | 495 |
| 1995-08-30 | 492 | 492 | 492 | 492 | 1,000 | 492 |
| 1995-08-29 | 497 | 497 | 494 | 494 | 5,000 | 494 |
| 1995-08-28 | 499 | 499 | 497 | 497 | 8,000 | 497 |
| 1995-08-25 | 499 | 499 | 499 | 499 | 4,000 | 499 |
| 1995-08-23 | 499 | 499 | 499 | 499 | 1,000 | 499 |
| 1995-08-21 | 505 | 505 | 500 | 500 | 21,000 | 500 |
| 1995-08-18 | 505 | 505 | 499 | 499 | 6,000 | 499 |
| 1995-08-17 | 495 | 495 | 490 | 495 | 11,000 | 495 |
| 1995-08-16 | 477 | 480 | 477 | 480 | 3,000 | 480 |
| 1995-08-15 | 477 | 477 | 477 | 477 | 3,000 | 477 |
| 1995-08-14 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1995-08-11 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1995-08-10 | 480 | 480 | 480 | 480 | 1,000 | 480 |
| 1995-08-08 | 478 | 478 | 478 | 478 | 4,000 | 478 |
| 1995-08-03 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 1995-08-02 | 477 | 477 | 477 | 477 | 100,000 | 477 |
| 1995-07-28 | 477 | 477 | 477 | 477 | 1,000 | 477 |
| 1995-07-27 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 1995-07-26 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 1995-07-20 | 488 | 488 | 488 | 488 | 9,000 | 488 |
| 1995-07-18 | 489 | 489 | 489 | 489 | 1,000 | 489 |
| 1995-07-17 | 485 | 485 | 485 | 485 | 3,000 | 485 |
| 1995-07-14 | 484 | 484 | 484 | 484 | 4,000 | 484 |
| 1995-07-13 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1995-07-12 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1995-07-11 | 478 | 478 | 478 | 478 | 2,000 | 478 |
| 1995-07-07 | 450 | 450 | 444 | 444 | 2,000 | 444 |
| 1995-07-06 | 460 | 460 | 440 | 440 | 3,000 | 440 |
| 1995-07-04 | 451 | 451 | 451 | 451 | 1,000 | 451 |
| 1995-07-03 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1995-06-22 | 498 | 498 | 498 | 498 | 1,000 | 498 |
| 1995-06-21 | 478 | 499 | 478 | 499 | 9,000 | 499 |
| 1995-06-19 | 460 | 460 | 460 | 460 | 7,000 | 460 |
| 1995-06-16 | 460 | 460 | 460 | 460 | 2,000 | 460 |
| 1995-06-13 | 465 | 465 | 460 | 460 | 11,000 | 460 |
| 1995-06-12 | 480 | 480 | 480 | 480 | 5,000 | 480 |
| 1995-06-08 | 465 | 465 | 463 | 463 | 2,000 | 463 |
| 1995-06-07 | 475 | 475 | 470 | 470 | 2,000 | 470 |
| 1995-06-06 | 475 | 478 | 475 | 478 | 201,000 | 478 |
| 1995-06-05 | 487 | 487 | 487 | 487 | 1,000 | 487 |
| 1995-05-31 | 465 | 465 | 463 | 463 | 5,000 | 463 |
| 1995-05-29 | 465 | 465 | 465 | 465 | 2,000 | 465 |
| 1995-05-24 | 495 | 499 | 495 | 499 | 3,000 | 499 |
| 1995-05-23 | 496 | 496 | 496 | 496 | 5,000 | 496 |
| 1995-05-22 | 475 | 475 | 475 | 475 | 4,000 | 475 |
| 1995-05-19 | 475 | 475 | 466 | 466 | 8,000 | 466 |
| 1995-05-18 | 480 | 480 | 475 | 475 | 3,000 | 475 |
| 1995-05-17 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1995-05-15 | 490 | 490 | 485 | 485 | 5,000 | 485 |
| 1995-05-12 | 485 | 490 | 485 | 485 | 8,000 | 485 |
| 1995-05-11 | 485 | 485 | 485 | 485 | 1,000 | 485 |
| 1995-05-10 | 485 | 485 | 480 | 485 | 16,000 | 485 |
| 1995-05-08 | 485 | 485 | 480 | 480 | 12,000 | 480 |
| 1995-05-02 | 485 | 485 | 480 | 480 | 4,000 | 480 |
| 1995-05-01 | 490 | 490 | 490 | 490 | 7,000 | 490 |
| 1995-04-28 | 496 | 496 | 491 | 491 | 2,000 | 491 |
| 1995-04-27 | 504 | 504 | 504 | 504 | 14,000 | 504 |
| 1995-04-26 | 504 | 504 | 504 | 504 | 19,000 | 504 |
| 1995-04-24 | 510 | 510 | 510 | 510 | 3,000 | 510 |
| 1995-04-21 | 494 | 510 | 494 | 510 | 10,000 | 510 |
| 1995-04-20 | 490 | 490 | 490 | 490 | 8,000 | 490 |
| 1995-04-18 | 478 | 478 | 478 | 478 | 5,000 | 478 |
| 1995-04-17 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1995-04-14 | 478 | 478 | 478 | 478 | 1,000 | 478 |
| 1995-04-13 | 478 | 478 | 478 | 478 | 4,000 | 478 |
| 1995-04-12 | 460 | 460 | 460 | 460 | 14,000 | 460 |
| 1995-04-11 | 460 | 460 | 460 | 460 | 3,000 | 460 |
| 1995-04-10 | 475 | 475 | 460 | 460 | 19,000 | 460 |
| 1995-04-07 | 470 | 470 | 470 | 470 | 4,000 | 470 |
| 1995-04-06 | 470 | 470 | 465 | 465 | 5,000 | 465 |
| 1995-04-05 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1995-04-04 | 470 | 470 | 470 | 470 | 2,000 | 470 |
| 1995-04-03 | 475 | 475 | 470 | 470 | 3,000 | 470 |
| 1995-03-31 | 472 | 475 | 472 | 475 | 15,000 | 475 |
| 1995-03-30 | 470 | 470 | 460 | 465 | 16,000 | 465 |
| 1995-03-29 | 479 | 480 | 479 | 480 | 6,000 | 480 |
| 1995-03-28 | 470 | 480 | 470 | 480 | 11,000 | 480 |
| 1995-03-27 | 460 | 470 | 460 | 470 | 8,000 | 470 |
| 1995-03-24 | 468 | 468 | 460 | 460 | 8,000 | 460 |
| 1995-03-23 | 478 | 478 | 468 | 468 | 16,000 | 468 |
| 1995-03-22 | 490 | 490 | 478 | 478 | 9,000 | 478 |
| 1995-03-20 | 520 | 525 | 505 | 505 | 21,000 | 505 |
| 1995-03-17 | 530 | 530 | 520 | 520 | 7,000 | 520 |
| 1995-03-16 | 530 | 530 | 530 | 530 | 2,000 | 530 |
| 1995-03-15 | 540 | 540 | 540 | 540 | 4,000 | 540 |
| 1995-03-14 | 560 | 560 | 550 | 550 | 9,000 | 550 |
| 1995-03-13 | 590 | 590 | 565 | 565 | 7,000 | 565 |
| 1995-03-10 | 585 | 585 | 580 | 585 | 4,000 | 585 |
| 1995-03-09 | 560 | 580 | 550 | 580 | 104,000 | 580 |
| 1995-03-08 | 601 | 601 | 570 | 570 | 16,000 | 570 |
| 1995-03-07 | 610 | 610 | 605 | 605 | 7,000 | 605 |
| 1995-03-06 | 615 | 615 | 615 | 615 | 1,000 | 615 |
| 1995-03-03 | 630 | 630 | 625 | 625 | 43,000 | 625 |
| 1995-03-02 | 635 | 640 | 630 | 630 | 11,000 | 630 |
| 1995-03-01 | 650 | 650 | 643 | 643 | 29,000 | 643 |
| 1995-02-28 | 644 | 650 | 635 | 650 | 8,000 | 650 |
| 1995-02-27 | 654 | 654 | 649 | 649 | 5,000 | 649 |
| 1995-02-22 | 649 | 649 | 649 | 649 | 1,000 | 649 |
| 1995-02-21 | 674 | 674 | 674 | 674 | 2,000 | 674 |
| 1995-02-20 | 648 | 649 | 648 | 649 | 5,000 | 649 |
| 1995-02-17 | 628 | 629 | 628 | 628 | 20,000 | 628 |
| 1995-02-16 | 631 | 632 | 631 | 631 | 8,000 | 631 |
| 1995-02-15 | 628 | 630 | 628 | 630 | 11,000 | 630 |
| 1995-02-14 | 628 | 628 | 628 | 628 | 9,000 | 628 |
| 1995-02-13 | 628 | 628 | 628 | 628 | 1,000 | 628 |
| 1995-02-10 | 628 | 628 | 628 | 628 | 12,000 | 628 |
| 1995-02-09 | 628 | 628 | 627 | 627 | 12,000 | 627 |
| 1995-02-08 | 628 | 628 | 628 | 628 | 2,000 | 628 |
| 1995-02-07 | 628 | 630 | 628 | 628 | 6,000 | 628 |
| 1995-02-06 | 630 | 630 | 630 | 630 | 3,000 | 630 |
| 1995-02-01 | 640 | 641 | 630 | 630 | 11,000 | 630 |
| 1995-01-30 | 687 | 687 | 687 | 687 | 1,000 | 687 |
| 1995-01-26 | 678 | 695 | 677 | 677 | 4,000 | 677 |
| 1995-01-25 | 678 | 678 | 678 | 678 | 2,000 | 678 |
| 1995-01-24 | 675 | 675 | 675 | 675 | 10,000 | 675 |
| 1995-01-23 | 723 | 723 | 710 | 710 | 9,000 | 710 |
| 1995-01-20 | 735 | 735 | 723 | 723 | 8,000 | 723 |
| 1995-01-19 | 735 | 735 | 730 | 730 | 17,000 | 730 |
| 1995-01-18 | 735 | 735 | 733 | 735 | 6,000 | 735 |
| 1995-01-13 | 744 | 744 | 735 | 735 | 6,000 | 735 |
| 1995-01-12 | 744 | 744 | 736 | 736 | 5,000 | 736 |
| 1995-01-11 | 735 | 736 | 735 | 736 | 3,000 | 736 |
| 1995-01-10 | 735 | 735 | 735 | 735 | 1,000 | 735 |
| 1995-01-09 | 735 | 735 | 735 | 735 | 4,000 | 735 |
| 1995-01-06 | 738 | 738 | 735 | 735 | 11,000 | 735 |
| 1995-01-05 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1995-01-04 | 741 | 741 | 741 | 741 | 6,000 | 741 |
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