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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 463 | 465 | 460 | 465 | 12,000 | 465 |
| 1996-12-27 | 478 | 478 | 461 | 465 | 38,000 | 465 |
| 1996-12-26 | 488 | 490 | 460 | 468 | 48,000 | 468 |
| 1996-12-25 | 500 | 500 | 487 | 488 | 24,000 | 488 |
| 1996-12-24 | 506 | 520 | 500 | 505 | 73,000 | 505 |
| 1996-12-20 | 476 | 500 | 470 | 500 | 56,000 | 500 |
| 1996-12-19 | 488 | 488 | 475 | 475 | 117,000 | 475 |
| 1996-12-18 | 543 | 543 | 493 | 493 | 45,000 | 493 |
| 1996-12-17 | 549 | 549 | 540 | 540 | 8,000 | 540 |
| 1996-12-16 | 549 | 553 | 549 | 553 | 24,000 | 553 |
| 1996-12-13 | 558 | 559 | 550 | 550 | 26,000 | 550 |
| 1996-12-12 | 551 | 554 | 550 | 554 | 47,000 | 554 |
| 1996-12-11 | 565 | 565 | 555 | 559 | 29,000 | 559 |
| 1996-12-10 | 565 | 570 | 565 | 566 | 29,000 | 566 |
| 1996-12-09 | 570 | 575 | 570 | 575 | 14,000 | 575 |
| 1996-12-06 | 584 | 585 | 582 | 582 | 12,000 | 582 |
| 1996-12-05 | 570 | 571 | 550 | 566 | 60,000 | 566 |
| 1996-12-04 | 590 | 605 | 584 | 584 | 86,000 | 584 |
| 1996-12-03 | 599 | 610 | 595 | 600 | 52,000 | 600 |
| 1996-12-02 | 605 | 606 | 600 | 601 | 30,000 | 601 |
| 1996-11-29 | 607 | 611 | 601 | 601 | 30,000 | 601 |
| 1996-11-28 | 615 | 615 | 605 | 614 | 31,000 | 614 |
| 1996-11-27 | 600 | 615 | 600 | 615 | 40,000 | 615 |
| 1996-11-26 | 650 | 650 | 619 | 619 | 46,000 | 619 |
| 1996-11-25 | 660 | 663 | 650 | 650 | 40,000 | 650 |
| 1996-11-22 | 676 | 678 | 660 | 662 | 60,000 | 662 |
| 1996-11-21 | 684 | 684 | 664 | 667 | 93,000 | 667 |
| 1996-11-20 | 680 | 687 | 675 | 680 | 216,000 | 680 |
| 1996-11-19 | 659 | 675 | 658 | 675 | 33,000 | 675 |
| 1996-11-18 | 657 | 672 | 655 | 665 | 26,000 | 665 |
| 1996-11-15 | 650 | 652 | 643 | 652 | 77,000 | 652 |
| 1996-11-14 | 650 | 652 | 650 | 650 | 35,000 | 650 |
| 1996-11-13 | 665 | 665 | 650 | 650 | 48,000 | 650 |
| 1996-11-12 | 673 | 675 | 666 | 666 | 43,000 | 666 |
| 1996-11-11 | 696 | 696 | 672 | 680 | 62,000 | 680 |
| 1996-11-08 | 674 | 710 | 666 | 690 | 201,000 | 690 |
| 1996-11-07 | 722 | 722 | 675 | 675 | 341,000 | 675 |
| 1996-11-06 | 674 | 706 | 665 | 706 | 204,000 | 706 |
| 1996-11-05 | 675 | 683 | 666 | 666 | 121,000 | 666 |
| 1996-11-01 | 661 | 680 | 650 | 670 | 184,000 | 670 |
| 1996-10-31 | 640 | 690 | 636 | 659 | 277,000 | 659 |
| 1996-10-30 | 634 | 640 | 620 | 632 | 58,000 | 632 |
| 1996-10-29 | 605 | 617 | 600 | 614 | 50,000 | 614 |
| 1996-10-28 | 600 | 615 | 600 | 615 | 11,000 | 615 |
| 1996-10-25 | 602 | 602 | 595 | 598 | 55,000 | 598 |
| 1996-10-24 | 590 | 600 | 590 | 600 | 31,000 | 600 |
| 1996-10-23 | 601 | 601 | 583 | 590 | 38,000 | 590 |
| 1996-10-22 | 618 | 620 | 600 | 601 | 58,000 | 601 |
| 1996-10-21 | 635 | 641 | 618 | 618 | 39,000 | 618 |
| 1996-10-18 | 640 | 665 | 624 | 634 | 204,000 | 634 |
| 1996-10-17 | 569 | 673 | 569 | 640 | 289,000 | 640 |
| 1996-10-16 | 566 | 573 | 557 | 573 | 42,000 | 573 |
| 1996-10-15 | 530 | 541 | 530 | 536 | 29,000 | 536 |
| 1996-10-14 | 560 | 560 | 531 | 531 | 55,000 | 531 |
| 1996-10-11 | 552 | 561 | 550 | 550 | 48,000 | 550 |
| 1996-10-09 | 557 | 557 | 552 | 552 | 23,000 | 552 |
| 1996-10-08 | 565 | 565 | 555 | 563 | 25,000 | 563 |
| 1996-10-07 | 565 | 570 | 555 | 565 | 20,000 | 565 |
| 1996-10-04 | 561 | 571 | 560 | 565 | 50,000 | 565 |
| 1996-10-03 | 595 | 600 | 580 | 580 | 40,000 | 580 |
| 1996-10-02 | 585 | 600 | 581 | 590 | 40,000 | 590 |
| 1996-10-01 | 565 | 566 | 556 | 565 | 47,000 | 565 |
| 1996-09-30 | 560 | 566 | 556 | 565 | 33,000 | 565 |
| 1996-09-27 | 560 | 562 | 555 | 560 | 60,000 | 560 |
| 1996-09-26 | 585 | 585 | 565 | 565 | 67,000 | 565 |
| 1996-09-25 | 592 | 592 | 575 | 580 | 82,000 | 580 |
| 1996-09-24 | 600 | 605 | 575 | 590 | 153,000 | 590 |
| 1996-09-20 | 606 | 608 | 600 | 605 | 56,000 | 605 |
| 1996-09-19 | 606 | 607 | 601 | 605 | 43,000 | 605 |
| 1996-09-18 | 613 | 613 | 606 | 613 | 46,000 | 613 |
| 1996-09-17 | 633 | 633 | 602 | 602 | 30,000 | 602 |
| 1996-09-13 | 625 | 630 | 616 | 624 | 30,000 | 624 |
| 1996-09-12 | 606 | 615 | 600 | 615 | 60,000 | 615 |
| 1996-09-11 | 615 | 615 | 606 | 606 | 37,000 | 606 |
| 1996-09-10 | 611 | 616 | 605 | 615 | 37,000 | 615 |
| 1996-09-09 | 632 | 633 | 613 | 620 | 36,000 | 620 |
| 1996-09-06 | 623 | 624 | 612 | 612 | 50,000 | 612 |
| 1996-09-05 | 615 | 633 | 610 | 622 | 70,000 | 622 |
| 1996-09-04 | 616 | 633 | 615 | 633 | 35,000 | 633 |
| 1996-09-03 | 600 | 640 | 599 | 615 | 83,000 | 615 |
| 1996-09-02 | 610 | 619 | 604 | 613 | 85,000 | 613 |
| 1996-08-30 | 639 | 639 | 625 | 625 | 96,000 | 625 |
| 1996-08-29 | 670 | 675 | 635 | 646 | 123,000 | 646 |
| 1996-08-28 | 700 | 700 | 669 | 669 | 149,000 | 669 |
| 1996-08-27 | 669 | 699 | 665 | 680 | 110,000 | 680 |
| 1996-08-26 | 696 | 698 | 671 | 671 | 55,000 | 671 |
| 1996-08-23 | 680 | 698 | 665 | 695 | 136,000 | 695 |
| 1996-08-22 | 710 | 715 | 680 | 680 | 295,000 | 680 |
| 1996-08-21 | 743 | 750 | 696 | 705 | 495,000 | 705 |
| 1996-08-20 | 714 | 745 | 695 | 735 | 815,000 | 735 |
| 1996-08-19 | 692 | 747 | 680 | 708 | 885,000 | 708 |
| 1996-08-16 | 686 | 694 | 663 | 679 | 377,000 | 679 |
| 1996-08-15 | 628 | 679 | 628 | 676 | 694,000 | 676 |
| 1996-08-14 | 630 | 640 | 610 | 610 | 425,000 | 610 |
| 1996-08-13 | 630 | 665 | 616 | 622 | 977,000 | 622 |
| 1996-08-12 | 601 | 650 | 570 | 630 | 430,000 | 630 |
| 1996-08-09 | 659 | 678 | 599 | 610 | 2,670,000 | 610 |
| 1996-08-08 | 699 | 699 | 699 | 699 | 226,000 | 699 |
| 1996-08-07 | 909 | 909 | 799 | 799 | 440,000 | 799 |
| 1996-08-06 | 1,000 | 1,010 | 900 | 900 | 660,000 | 900 |
| 1996-08-05 | 1,140 | 1,160 | 1,040 | 1,050 | 248,000 | 1,050 |
| 1996-08-02 | 1,070 | 1,140 | 1,070 | 1,120 | 381,000 | 1,120 |
| 1996-08-01 | 1,010 | 1,070 | 991 | 1,070 | 274,000 | 1,070 |
| 1996-07-31 | 1,100 | 1,130 | 980 | 1,090 | 440,000 | 1,090 |
| 1996-07-30 | 1,160 | 1,220 | 1,140 | 1,140 | 166,000 | 1,140 |
| 1996-07-29 | 1,300 | 1,310 | 1,200 | 1,240 | 186,000 | 1,240 |
| 1996-07-26 | 1,260 | 1,280 | 1,220 | 1,280 | 87,000 | 1,280 |
| 1996-07-25 | 1,250 | 1,280 | 1,230 | 1,260 | 145,000 | 1,260 |
| 1996-07-24 | 1,230 | 1,260 | 1,220 | 1,260 | 58,000 | 1,260 |
| 1996-07-23 | 1,240 | 1,250 | 1,230 | 1,250 | 26,000 | 1,250 |
| 1996-07-22 | 1,290 | 1,290 | 1,250 | 1,270 | 56,000 | 1,270 |
| 1996-07-19 | 1,290 | 1,320 | 1,280 | 1,300 | 499,000 | 1,300 |
| 1996-07-18 | 1,200 | 1,300 | 1,200 | 1,290 | 421,000 | 1,290 |
| 1996-07-17 | 1,200 | 1,200 | 1,180 | 1,200 | 27,000 | 1,200 |
| 1996-07-16 | 1,180 | 1,200 | 1,170 | 1,200 | 26,000 | 1,200 |
| 1996-07-15 | 1,180 | 1,200 | 1,170 | 1,200 | 22,000 | 1,200 |
| 1996-07-12 | 1,180 | 1,200 | 1,170 | 1,200 | 109,000 | 1,200 |
| 1996-07-11 | 1,190 | 1,200 | 1,190 | 1,200 | 59,000 | 1,200 |
| 1996-07-10 | 1,200 | 1,200 | 1,180 | 1,200 | 22,000 | 1,200 |
| 1996-07-09 | 1,180 | 1,200 | 1,180 | 1,200 | 59,000 | 1,200 |
| 1996-07-08 | 1,180 | 1,200 | 1,170 | 1,200 | 35,000 | 1,200 |
| 1996-07-05 | 1,180 | 1,200 | 1,180 | 1,200 | 35,000 | 1,200 |
| 1996-07-04 | 1,200 | 1,200 | 1,170 | 1,200 | 39,000 | 1,200 |
| 1996-07-03 | 1,190 | 1,200 | 1,170 | 1,200 | 39,000 | 1,200 |
| 1996-07-02 | 1,190 | 1,200 | 1,170 | 1,200 | 31,000 | 1,200 |
| 1996-07-01 | 1,220 | 1,220 | 1,170 | 1,200 | 95,000 | 1,200 |
| 1996-06-28 | 1,210 | 1,250 | 1,210 | 1,250 | 42,000 | 1,250 |
| 1996-06-27 | 1,260 | 1,280 | 1,210 | 1,250 | 126,000 | 1,250 |
| 1996-06-26 | 1,250 | 1,300 | 1,240 | 1,280 | 193,000 | 1,280 |
| 1996-06-25 | 1,230 | 1,240 | 1,210 | 1,240 | 93,000 | 1,240 |
| 1996-06-24 | 1,230 | 1,250 | 1,210 | 1,250 | 138,000 | 1,250 |
| 1996-06-21 | 1,220 | 1,250 | 1,190 | 1,250 | 88,000 | 1,250 |
| 1996-06-20 | 1,190 | 1,240 | 1,180 | 1,220 | 165,000 | 1,220 |
| 1996-06-19 | 1,200 | 1,210 | 1,200 | 1,210 | 10,000 | 1,210 |
| 1996-06-18 | 1,190 | 1,220 | 1,160 | 1,220 | 60,000 | 1,220 |
| 1996-06-17 | 1,230 | 1,230 | 1,200 | 1,220 | 36,000 | 1,220 |
| 1996-06-14 | 1,220 | 1,230 | 1,210 | 1,230 | 15,000 | 1,230 |
| 1996-06-13 | 1,240 | 1,240 | 1,190 | 1,240 | 66,000 | 1,240 |
| 1996-06-12 | 1,160 | 1,240 | 1,160 | 1,240 | 130,000 | 1,240 |
| 1996-06-11 | 1,170 | 1,170 | 1,140 | 1,170 | 73,000 | 1,170 |
| 1996-06-10 | 1,120 | 1,180 | 1,110 | 1,180 | 154,000 | 1,180 |
| 1996-06-07 | 1,180 | 1,200 | 1,140 | 1,180 | 98,000 | 1,180 |
| 1996-06-06 | 1,190 | 1,220 | 1,130 | 1,220 | 124,000 | 1,220 |
| 1996-06-05 | 1,220 | 1,240 | 1,180 | 1,210 | 69,000 | 1,210 |
| 1996-06-04 | 1,080 | 1,240 | 1,060 | 1,220 | 166,000 | 1,220 |
| 1996-06-03 | 1,270 | 1,280 | 1,220 | 1,220 | 50,000 | 1,220 |
| 1996-05-31 | 1,290 | 1,300 | 1,270 | 1,290 | 79,000 | 1,290 |
| 1996-05-30 | 1,330 | 1,330 | 1,290 | 1,320 | 70,000 | 1,320 |
| 1996-05-29 | 1,320 | 1,320 | 1,290 | 1,320 | 83,000 | 1,320 |
| 1996-05-28 | 1,320 | 1,340 | 1,310 | 1,340 | 50,000 | 1,340 |
| 1996-05-27 | 1,320 | 1,350 | 1,300 | 1,350 | 154,000 | 1,350 |
| 1996-05-24 | 1,330 | 1,350 | 1,320 | 1,350 | 84,000 | 1,350 |
| 1996-05-23 | 1,350 | 1,350 | 1,310 | 1,320 | 77,000 | 1,320 |
| 1996-05-22 | 1,340 | 1,360 | 1,310 | 1,350 | 240,000 | 1,350 |
| 1996-05-21 | 1,360 | 1,360 | 1,320 | 1,350 | 53,000 | 1,350 |
| 1996-05-20 | 1,380 | 1,380 | 1,340 | 1,370 | 155,000 | 1,370 |
| 1996-05-17 | 1,340 | 1,400 | 1,340 | 1,380 | 511,000 | 1,380 |
| 1996-05-16 | 1,330 | 1,350 | 1,310 | 1,340 | 96,000 | 1,340 |
| 1996-05-15 | 1,360 | 1,360 | 1,310 | 1,340 | 100,000 | 1,340 |
| 1996-05-14 | 1,360 | 1,360 | 1,310 | 1,340 | 102,000 | 1,340 |
| 1996-05-13 | 1,400 | 1,410 | 1,340 | 1,370 | 121,000 | 1,370 |
| 1996-05-10 | 1,440 | 1,450 | 1,390 | 1,400 | 584,000 | 1,400 |
| 1996-05-09 | 1,360 | 1,470 | 1,350 | 1,420 | 610,000 | 1,420 |
| 1996-05-08 | 1,330 | 1,360 | 1,320 | 1,360 | 185,000 | 1,360 |
| 1996-05-07 | 1,310 | 1,340 | 1,310 | 1,320 | 59,000 | 1,320 |
| 1996-05-02 | 1,330 | 1,350 | 1,320 | 1,350 | 169,000 | 1,350 |
| 1996-05-01 | 1,380 | 1,380 | 1,330 | 1,360 | 222,000 | 1,360 |
| 1996-04-30 | 1,300 | 1,400 | 1,300 | 1,370 | 630,000 | 1,370 |
| 1996-04-26 | 1,320 | 1,340 | 1,290 | 1,320 | 292,000 | 1,320 |
| 1996-04-25 | 1,350 | 1,390 | 1,340 | 1,340 | 456,000 | 1,340 |
| 1996-04-24 | 1,350 | 1,350 | 1,320 | 1,350 | 296,000 | 1,350 |
| 1996-04-23 | 1,380 | 1,410 | 1,330 | 1,360 | 610,000 | 1,360 |
| 1996-04-22 | 1,300 | 1,390 | 1,280 | 1,390 | 712,000 | 1,390 |
| 1996-04-19 | 1,320 | 1,360 | 1,290 | 1,310 | 1,284,000 | 1,310 |
| 1996-04-18 | 1,200 | 1,340 | 1,180 | 1,320 | 2,952,000 | 1,320 |
| 1996-04-17 | 1,050 | 1,210 | 1,040 | 1,190 | 1,138,000 | 1,190 |
| 1996-04-16 | 1,090 | 1,100 | 1,050 | 1,060 | 90,000 | 1,060 |
| 1996-04-15 | 1,090 | 1,100 | 1,070 | 1,090 | 72,000 | 1,090 |
| 1996-04-12 | 1,090 | 1,110 | 1,060 | 1,110 | 229,000 | 1,110 |
| 1996-04-11 | 1,080 | 1,100 | 1,060 | 1,090 | 276,000 | 1,090 |
| 1996-04-10 | 1,120 | 1,160 | 1,060 | 1,090 | 751,000 | 1,090 |
| 1996-04-09 | 1,020 | 1,150 | 1,010 | 1,140 | 1,486,000 | 1,140 |
| 1996-04-08 | 980 | 1,040 | 975 | 1,020 | 581,000 | 1,020 |
| 1996-04-05 | 1,000 | 1,010 | 975 | 984 | 577,000 | 984 |
| 1996-04-04 | 930 | 1,010 | 910 | 991 | 1,056,000 | 991 |
| 1996-04-03 | 935 | 940 | 898 | 930 | 178,000 | 930 |
| 1996-04-02 | 925 | 963 | 913 | 945 | 825,000 | 945 |
| 1996-04-01 | 889 | 926 | 885 | 926 | 261,000 | 926 |
| 1996-03-29 | 895 | 895 | 880 | 890 | 129,000 | 890 |
| 1996-03-28 | 898 | 905 | 890 | 901 | 163,000 | 901 |
| 1996-03-27 | 845 | 910 | 837 | 905 | 278,000 | 905 |
| 1996-03-26 | 828 | 837 | 825 | 837 | 82,000 | 837 |
| 1996-03-25 | 830 | 835 | 830 | 830 | 21,000 | 830 |
| 1996-03-22 | 843 | 844 | 830 | 840 | 83,000 | 840 |
| 1996-03-21 | 840 | 843 | 830 | 843 | 37,000 | 843 |
| 1996-03-19 | 845 | 845 | 834 | 845 | 33,000 | 845 |
| 1996-03-18 | 850 | 850 | 839 | 848 | 7,000 | 848 |
| 1996-03-15 | 839 | 852 | 838 | 849 | 76,000 | 849 |
| 1996-03-14 | 830 | 839 | 825 | 839 | 20,000 | 839 |
| 1996-03-13 | 830 | 840 | 825 | 840 | 55,000 | 840 |
| 1996-03-11 | 826 | 840 | 826 | 840 | 20,000 | 840 |
| 1996-03-08 | 835 | 850 | 835 | 840 | 18,000 | 840 |
| 1996-03-07 | 845 | 845 | 840 | 840 | 10,000 | 840 |
| 1996-03-06 | 850 | 850 | 838 | 848 | 34,000 | 848 |
| 1996-03-05 | 850 | 855 | 845 | 855 | 24,000 | 855 |
| 1996-03-04 | 845 | 855 | 840 | 855 | 47,000 | 855 |
| 1996-03-01 | 845 | 858 | 845 | 850 | 16,000 | 850 |
| 1996-02-29 | 858 | 858 | 848 | 858 | 10,000 | 858 |
| 1996-02-28 | 845 | 858 | 845 | 858 | 19,000 | 858 |
| 1996-02-27 | 845 | 860 | 840 | 860 | 16,000 | 860 |
| 1996-02-26 | 860 | 860 | 860 | 860 | 8,000 | 860 |
| 1996-02-23 | 850 | 859 | 845 | 855 | 27,000 | 855 |
| 1996-02-22 | 859 | 860 | 849 | 860 | 24,000 | 860 |
| 1996-02-21 | 870 | 875 | 860 | 869 | 31,000 | 869 |
| 1996-02-20 | 870 | 870 | 870 | 870 | 2,000 | 870 |
| 1996-02-19 | 865 | 869 | 849 | 869 | 13,000 | 869 |
| 1996-02-16 | 855 | 870 | 835 | 870 | 65,000 | 870 |
| 1996-02-15 | 855 | 870 | 855 | 870 | 17,000 | 870 |
| 1996-02-14 | 841 | 860 | 841 | 860 | 30,000 | 860 |
| 1996-02-13 | 879 | 879 | 840 | 840 | 14,000 | 840 |
| 1996-02-09 | 839 | 910 | 839 | 900 | 135,000 | 900 |
| 1996-02-08 | 860 | 860 | 841 | 854 | 16,000 | 854 |
| 1996-02-07 | 853 | 865 | 840 | 865 | 52,000 | 865 |
| 1996-02-06 | 854 | 860 | 850 | 858 | 69,000 | 858 |
| 1996-02-05 | 864 | 865 | 855 | 859 | 32,000 | 859 |
| 1996-02-02 | 890 | 890 | 860 | 865 | 22,000 | 865 |
| 1996-02-01 | 910 | 910 | 887 | 890 | 51,000 | 890 |
| 1996-01-31 | 856 | 900 | 855 | 900 | 131,000 | 900 |
| 1996-01-30 | 897 | 898 | 871 | 872 | 43,000 | 872 |
| 1996-01-29 | 905 | 919 | 899 | 899 | 38,000 | 899 |
| 1996-01-26 | 860 | 910 | 855 | 905 | 136,000 | 905 |
| 1996-01-25 | 880 | 880 | 857 | 860 | 76,000 | 860 |
| 1996-01-24 | 872 | 880 | 860 | 880 | 21,000 | 880 |
| 1996-01-23 | 900 | 900 | 870 | 871 | 61,000 | 871 |
| 1996-01-22 | 899 | 915 | 888 | 890 | 48,000 | 890 |
| 1996-01-19 | 880 | 920 | 859 | 905 | 246,000 | 905 |
| 1996-01-18 | 930 | 934 | 920 | 920 | 342,000 | 920 |
| 1996-01-17 | 920 | 937 | 909 | 935 | 174,000 | 935 |
| 1996-01-16 | 940 | 947 | 920 | 920 | 182,000 | 920 |
| 1996-01-12 | 937 | 940 | 923 | 940 | 398,000 | 940 |
| 1996-01-11 | 929 | 949 | 910 | 938 | 1,198,000 | 938 |
| 1996-01-10 | 920 | 933 | 910 | 929 | 385,000 | 929 |
| 1996-01-09 | 931 | 940 | 910 | 930 | 676,000 | 930 |
| 1996-01-08 | 880 | 920 | 880 | 911 | 1,386,000 | 911 |
| 1996-01-05 | 852 | 865 | 850 | 864 | 66,000 | 864 |
| 1996-01-04 | 850 | 860 | 841 | 857 | 40,000 | 857 |
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