2266 六甲バター(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3046346546046512,000465
1996-12-2747847846146538,000465
1996-12-2648849046046848,000468
1996-12-2550050048748824,000488
1996-12-2450652050050573,000505
1996-12-2047650047050056,000500
1996-12-19488488475475117,000475
1996-12-1854354349349345,000493
1996-12-175495495405408,000540
1996-12-1654955354955324,000553
1996-12-1355855955055026,000550
1996-12-1255155455055447,000554
1996-12-1156556555555929,000559
1996-12-1056557056556629,000566
1996-12-0957057557057514,000575
1996-12-0658458558258212,000582
1996-12-0557057155056660,000566
1996-12-0459060558458486,000584
1996-12-0359961059560052,000600
1996-12-0260560660060130,000601
1996-11-2960761160160130,000601
1996-11-2861561560561431,000614
1996-11-2760061560061540,000615
1996-11-2665065061961946,000619
1996-11-2566066365065040,000650
1996-11-2267667866066260,000662
1996-11-2168468466466793,000667
1996-11-20680687675680216,000680
1996-11-1965967565867533,000675
1996-11-1865767265566526,000665
1996-11-1565065264365277,000652
1996-11-1465065265065035,000650
1996-11-1366566565065048,000650
1996-11-1267367566666643,000666
1996-11-1169669667268062,000680
1996-11-08674710666690201,000690
1996-11-07722722675675341,000675
1996-11-06674706665706204,000706
1996-11-05675683666666121,000666
1996-11-01661680650670184,000670
1996-10-31640690636659277,000659
1996-10-3063464062063258,000632
1996-10-2960561760061450,000614
1996-10-2860061560061511,000615
1996-10-2560260259559855,000598
1996-10-2459060059060031,000600
1996-10-2360160158359038,000590
1996-10-2261862060060158,000601
1996-10-2163564161861839,000618
1996-10-18640665624634204,000634
1996-10-17569673569640289,000640
1996-10-1656657355757342,000573
1996-10-1553054153053629,000536
1996-10-1456056053153155,000531
1996-10-1155256155055048,000550
1996-10-0955755755255223,000552
1996-10-0856556555556325,000563
1996-10-0756557055556520,000565
1996-10-0456157156056550,000565
1996-10-0359560058058040,000580
1996-10-0258560058159040,000590
1996-10-0156556655656547,000565
1996-09-3056056655656533,000565
1996-09-2756056255556060,000560
1996-09-2658558556556567,000565
1996-09-2559259257558082,000580
1996-09-24600605575590153,000590
1996-09-2060660860060556,000605
1996-09-1960660760160543,000605
1996-09-1861361360661346,000613
1996-09-1763363360260230,000602
1996-09-1362563061662430,000624
1996-09-1260661560061560,000615
1996-09-1161561560660637,000606
1996-09-1061161660561537,000615
1996-09-0963263361362036,000620
1996-09-0662362461261250,000612
1996-09-0561563361062270,000622
1996-09-0461663361563335,000633
1996-09-0360064059961583,000615
1996-09-0261061960461385,000613
1996-08-3063963962562596,000625
1996-08-29670675635646123,000646
1996-08-28700700669669149,000669
1996-08-27669699665680110,000680
1996-08-2669669867167155,000671
1996-08-23680698665695136,000695
1996-08-22710715680680295,000680
1996-08-21743750696705495,000705
1996-08-20714745695735815,000735
1996-08-19692747680708885,000708
1996-08-16686694663679377,000679
1996-08-15628679628676694,000676
1996-08-14630640610610425,000610
1996-08-13630665616622977,000622
1996-08-12601650570630430,000630
1996-08-096596785996102,670,000610
1996-08-08699699699699226,000699
1996-08-07909909799799440,000799
1996-08-061,0001,010900900660,000900
1996-08-051,1401,1601,0401,050248,0001,050
1996-08-021,0701,1401,0701,120381,0001,120
1996-08-011,0101,0709911,070274,0001,070
1996-07-311,1001,1309801,090440,0001,090
1996-07-301,1601,2201,1401,140166,0001,140
1996-07-291,3001,3101,2001,240186,0001,240
1996-07-261,2601,2801,2201,28087,0001,280
1996-07-251,2501,2801,2301,260145,0001,260
1996-07-241,2301,2601,2201,26058,0001,260
1996-07-231,2401,2501,2301,25026,0001,250
1996-07-221,2901,2901,2501,27056,0001,270
1996-07-191,2901,3201,2801,300499,0001,300
1996-07-181,2001,3001,2001,290421,0001,290
1996-07-171,2001,2001,1801,20027,0001,200
1996-07-161,1801,2001,1701,20026,0001,200
1996-07-151,1801,2001,1701,20022,0001,200
1996-07-121,1801,2001,1701,200109,0001,200
1996-07-111,1901,2001,1901,20059,0001,200
1996-07-101,2001,2001,1801,20022,0001,200
1996-07-091,1801,2001,1801,20059,0001,200
1996-07-081,1801,2001,1701,20035,0001,200
1996-07-051,1801,2001,1801,20035,0001,200
1996-07-041,2001,2001,1701,20039,0001,200
1996-07-031,1901,2001,1701,20039,0001,200
1996-07-021,1901,2001,1701,20031,0001,200
1996-07-011,2201,2201,1701,20095,0001,200
1996-06-281,2101,2501,2101,25042,0001,250
1996-06-271,2601,2801,2101,250126,0001,250
1996-06-261,2501,3001,2401,280193,0001,280
1996-06-251,2301,2401,2101,24093,0001,240
1996-06-241,2301,2501,2101,250138,0001,250
1996-06-211,2201,2501,1901,25088,0001,250
1996-06-201,1901,2401,1801,220165,0001,220
1996-06-191,2001,2101,2001,21010,0001,210
1996-06-181,1901,2201,1601,22060,0001,220
1996-06-171,2301,2301,2001,22036,0001,220
1996-06-141,2201,2301,2101,23015,0001,230
1996-06-131,2401,2401,1901,24066,0001,240
1996-06-121,1601,2401,1601,240130,0001,240
1996-06-111,1701,1701,1401,17073,0001,170
1996-06-101,1201,1801,1101,180154,0001,180
1996-06-071,1801,2001,1401,18098,0001,180
1996-06-061,1901,2201,1301,220124,0001,220
1996-06-051,2201,2401,1801,21069,0001,210
1996-06-041,0801,2401,0601,220166,0001,220
1996-06-031,2701,2801,2201,22050,0001,220
1996-05-311,2901,3001,2701,29079,0001,290
1996-05-301,3301,3301,2901,32070,0001,320
1996-05-291,3201,3201,2901,32083,0001,320
1996-05-281,3201,3401,3101,34050,0001,340
1996-05-271,3201,3501,3001,350154,0001,350
1996-05-241,3301,3501,3201,35084,0001,350
1996-05-231,3501,3501,3101,32077,0001,320
1996-05-221,3401,3601,3101,350240,0001,350
1996-05-211,3601,3601,3201,35053,0001,350
1996-05-201,3801,3801,3401,370155,0001,370
1996-05-171,3401,4001,3401,380511,0001,380
1996-05-161,3301,3501,3101,34096,0001,340
1996-05-151,3601,3601,3101,340100,0001,340
1996-05-141,3601,3601,3101,340102,0001,340
1996-05-131,4001,4101,3401,370121,0001,370
1996-05-101,4401,4501,3901,400584,0001,400
1996-05-091,3601,4701,3501,420610,0001,420
1996-05-081,3301,3601,3201,360185,0001,360
1996-05-071,3101,3401,3101,32059,0001,320
1996-05-021,3301,3501,3201,350169,0001,350
1996-05-011,3801,3801,3301,360222,0001,360
1996-04-301,3001,4001,3001,370630,0001,370
1996-04-261,3201,3401,2901,320292,0001,320
1996-04-251,3501,3901,3401,340456,0001,340
1996-04-241,3501,3501,3201,350296,0001,350
1996-04-231,3801,4101,3301,360610,0001,360
1996-04-221,3001,3901,2801,390712,0001,390
1996-04-191,3201,3601,2901,3101,284,0001,310
1996-04-181,2001,3401,1801,3202,952,0001,320
1996-04-171,0501,2101,0401,1901,138,0001,190
1996-04-161,0901,1001,0501,06090,0001,060
1996-04-151,0901,1001,0701,09072,0001,090
1996-04-121,0901,1101,0601,110229,0001,110
1996-04-111,0801,1001,0601,090276,0001,090
1996-04-101,1201,1601,0601,090751,0001,090
1996-04-091,0201,1501,0101,1401,486,0001,140
1996-04-089801,0409751,020581,0001,020
1996-04-051,0001,010975984577,000984
1996-04-049301,0109109911,056,000991
1996-04-03935940898930178,000930
1996-04-02925963913945825,000945
1996-04-01889926885926261,000926
1996-03-29895895880890129,000890
1996-03-28898905890901163,000901
1996-03-27845910837905278,000905
1996-03-2682883782583782,000837
1996-03-2583083583083021,000830
1996-03-2284384483084083,000840
1996-03-2184084383084337,000843
1996-03-1984584583484533,000845
1996-03-188508508398487,000848
1996-03-1583985283884976,000849
1996-03-1483083982583920,000839
1996-03-1383084082584055,000840
1996-03-1182684082684020,000840
1996-03-0883585083584018,000840
1996-03-0784584584084010,000840
1996-03-0685085083884834,000848
1996-03-0585085584585524,000855
1996-03-0484585584085547,000855
1996-03-0184585884585016,000850
1996-02-2985885884885810,000858
1996-02-2884585884585819,000858
1996-02-2784586084086016,000860
1996-02-268608608608608,000860
1996-02-2385085984585527,000855
1996-02-2285986084986024,000860
1996-02-2187087586086931,000869
1996-02-208708708708702,000870
1996-02-1986586984986913,000869
1996-02-1685587083587065,000870
1996-02-1585587085587017,000870
1996-02-1484186084186030,000860
1996-02-1387987984084014,000840
1996-02-09839910839900135,000900
1996-02-0886086084185416,000854
1996-02-0785386584086552,000865
1996-02-0685486085085869,000858
1996-02-0586486585585932,000859
1996-02-0289089086086522,000865
1996-02-0191091088789051,000890
1996-01-31856900855900131,000900
1996-01-3089789887187243,000872
1996-01-2990591989989938,000899
1996-01-26860910855905136,000905
1996-01-2588088085786076,000860
1996-01-2487288086088021,000880
1996-01-2390090087087161,000871
1996-01-2289991588889048,000890
1996-01-19880920859905246,000905
1996-01-18930934920920342,000920
1996-01-17920937909935174,000935
1996-01-16940947920920182,000920
1996-01-12937940923940398,000940
1996-01-119299499109381,198,000938
1996-01-10920933910929385,000929
1996-01-09931940910930676,000930
1996-01-088809208809111,386,000911
1996-01-0585286585086466,000864
1996-01-0485086084185740,000857

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