2266 六甲バター(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 140 | 150 | 140 | 150 | 25,000 | 150 |
| 1997-12-29 | 135 | 145 | 135 | 145 | 39,000 | 145 |
| 1997-12-26 | 140 | 158 | 140 | 143 | 97,000 | 143 |
| 1997-12-25 | 129 | 140 | 128 | 140 | 218,000 | 140 |
| 1997-12-24 | 159 | 159 | 129 | 129 | 130,000 | 129 |
| 1997-12-22 | 199 | 199 | 160 | 179 | 125,000 | 179 |
| 1997-12-19 | 235 | 235 | 204 | 204 | 89,000 | 204 |
| 1997-12-18 | 246 | 249 | 236 | 236 | 35,000 | 236 |
| 1997-12-17 | 249 | 249 | 243 | 245 | 22,000 | 245 |
| 1997-12-16 | 249 | 250 | 241 | 248 | 21,000 | 248 |
| 1997-12-15 | 255 | 255 | 241 | 248 | 25,000 | 248 |
| 1997-12-12 | 245 | 245 | 240 | 245 | 33,000 | 245 |
| 1997-12-11 | 251 | 251 | 238 | 238 | 84,000 | 238 |
| 1997-12-10 | 275 | 275 | 254 | 255 | 87,000 | 255 |
| 1997-12-09 | 286 | 289 | 272 | 280 | 31,000 | 280 |
| 1997-12-08 | 290 | 290 | 286 | 288 | 15,000 | 288 |
| 1997-12-05 | 295 | 295 | 290 | 290 | 3,000 | 290 |
| 1997-12-04 | 299 | 299 | 290 | 290 | 28,000 | 290 |
| 1997-12-02 | 298 | 300 | 298 | 298 | 59,000 | 298 |
| 1997-12-01 | 290 | 313 | 290 | 313 | 10,000 | 313 |
| 1997-11-28 | 286 | 300 | 286 | 295 | 20,000 | 295 |
| 1997-11-27 | 286 | 295 | 285 | 295 | 54,000 | 295 |
| 1997-11-26 | 300 | 310 | 292 | 295 | 25,000 | 295 |
| 1997-11-25 | 291 | 305 | 291 | 305 | 42,000 | 305 |
| 1997-11-21 | 300 | 310 | 300 | 301 | 19,000 | 301 |
| 1997-11-20 | 300 | 305 | 300 | 302 | 31,000 | 302 |
| 1997-11-19 | 320 | 320 | 301 | 301 | 51,000 | 301 |
| 1997-11-18 | 320 | 320 | 311 | 312 | 13,000 | 312 |
| 1997-11-17 | 296 | 320 | 292 | 320 | 24,000 | 320 |
| 1997-11-14 | 303 | 304 | 297 | 298 | 54,000 | 298 |
| 1997-11-13 | 311 | 314 | 297 | 308 | 180,000 | 308 |
| 1997-11-12 | 320 | 320 | 310 | 310 | 27,000 | 310 |
| 1997-11-11 | 320 | 323 | 320 | 323 | 20,000 | 323 |
| 1997-11-10 | 320 | 321 | 318 | 321 | 44,000 | 321 |
| 1997-11-07 | 315 | 322 | 309 | 315 | 60,000 | 315 |
| 1997-11-06 | 325 | 325 | 316 | 318 | 18,000 | 318 |
| 1997-11-05 | 318 | 318 | 318 | 318 | 5,000 | 318 |
| 1997-11-04 | 320 | 320 | 315 | 318 | 17,000 | 318 |
| 1997-10-31 | 320 | 325 | 320 | 321 | 7,000 | 321 |
| 1997-10-30 | 320 | 320 | 315 | 320 | 27,000 | 320 |
| 1997-10-29 | 329 | 329 | 315 | 315 | 13,000 | 315 |
| 1997-10-28 | 317 | 320 | 308 | 309 | 55,000 | 309 |
| 1997-10-27 | 330 | 330 | 320 | 330 | 27,000 | 330 |
| 1997-10-24 | 328 | 335 | 325 | 335 | 22,000 | 335 |
| 1997-10-23 | 350 | 350 | 330 | 343 | 15,000 | 343 |
| 1997-10-22 | 330 | 345 | 328 | 345 | 31,000 | 345 |
| 1997-10-21 | 330 | 343 | 330 | 343 | 16,000 | 343 |
| 1997-10-20 | 334 | 359 | 334 | 350 | 25,000 | 350 |
| 1997-10-17 | 330 | 330 | 317 | 329 | 40,000 | 329 |
| 1997-10-16 | 311 | 335 | 311 | 330 | 69,000 | 330 |
| 1997-10-15 | 316 | 316 | 308 | 310 | 46,000 | 310 |
| 1997-10-14 | 330 | 334 | 316 | 316 | 31,000 | 316 |
| 1997-10-13 | 336 | 336 | 332 | 335 | 16,000 | 335 |
| 1997-10-09 | 330 | 350 | 330 | 335 | 20,000 | 335 |
| 1997-10-08 | 335 | 340 | 326 | 338 | 44,000 | 338 |
| 1997-10-07 | 373 | 373 | 340 | 345 | 91,000 | 345 |
| 1997-10-06 | 361 | 368 | 345 | 368 | 74,000 | 368 |
| 1997-10-03 | 315 | 339 | 315 | 331 | 40,000 | 331 |
| 1997-10-02 | 322 | 323 | 310 | 310 | 90,000 | 310 |
| 1997-10-01 | 319 | 319 | 301 | 312 | 74,000 | 312 |
| 1997-09-30 | 300 | 330 | 297 | 330 | 272,000 | 330 |
| 1997-09-29 | 320 | 320 | 287 | 297 | 193,000 | 297 |
| 1997-09-26 | 360 | 360 | 331 | 331 | 150,000 | 331 |
| 1997-09-25 | 386 | 389 | 365 | 365 | 63,000 | 365 |
| 1997-09-24 | 390 | 399 | 387 | 387 | 21,000 | 387 |
| 1997-09-22 | 389 | 405 | 386 | 400 | 44,000 | 400 |
| 1997-09-19 | 392 | 395 | 390 | 390 | 32,000 | 390 |
| 1997-09-18 | 397 | 401 | 380 | 390 | 103,000 | 390 |
| 1997-09-17 | 465 | 465 | 395 | 400 | 205,000 | 400 |
| 1997-09-16 | 490 | 496 | 466 | 470 | 136,000 | 470 |
| 1997-09-12 | 492 | 500 | 488 | 498 | 65,000 | 498 |
| 1997-09-11 | 498 | 498 | 485 | 493 | 25,000 | 493 |
| 1997-09-10 | 512 | 512 | 495 | 504 | 76,000 | 504 |
| 1997-09-09 | 501 | 515 | 501 | 512 | 66,000 | 512 |
| 1997-09-08 | 488 | 520 | 487 | 517 | 127,000 | 517 |
| 1997-09-05 | 480 | 489 | 480 | 488 | 19,000 | 488 |
| 1997-09-04 | 496 | 497 | 467 | 480 | 47,000 | 480 |
| 1997-09-03 | 470 | 498 | 461 | 498 | 72,000 | 498 |
| 1997-09-02 | 458 | 470 | 458 | 464 | 46,000 | 464 |
| 1997-09-01 | 434 | 463 | 434 | 463 | 101,000 | 463 |
| 1997-08-29 | 430 | 440 | 430 | 435 | 25,000 | 435 |
| 1997-08-28 | 454 | 465 | 454 | 465 | 55,000 | 465 |
| 1997-08-27 | 435 | 460 | 434 | 459 | 79,000 | 459 |
| 1997-08-26 | 439 | 440 | 429 | 440 | 48,000 | 440 |
| 1997-08-25 | 390 | 449 | 390 | 449 | 68,000 | 449 |
| 1997-08-22 | 400 | 400 | 375 | 390 | 29,000 | 390 |
| 1997-08-21 | 395 | 400 | 395 | 400 | 36,000 | 400 |
| 1997-08-20 | 384 | 385 | 370 | 370 | 46,000 | 370 |
| 1997-08-19 | 380 | 389 | 375 | 381 | 84,000 | 381 |
| 1997-08-18 | 390 | 405 | 385 | 405 | 20,000 | 405 |
| 1997-08-15 | 395 | 400 | 390 | 400 | 18,000 | 400 |
| 1997-08-14 | 395 | 399 | 390 | 399 | 14,000 | 399 |
| 1997-08-13 | 400 | 400 | 400 | 400 | 8,000 | 400 |
| 1997-08-12 | 400 | 422 | 400 | 420 | 27,000 | 420 |
| 1997-08-11 | 405 | 405 | 390 | 391 | 23,000 | 391 |
| 1997-08-08 | 400 | 400 | 390 | 400 | 42,000 | 400 |
| 1997-08-07 | 400 | 425 | 400 | 400 | 51,000 | 400 |
| 1997-08-06 | 360 | 370 | 358 | 370 | 138,000 | 370 |
| 1997-08-04 | 450 | 453 | 430 | 440 | 40,000 | 440 |
| 1997-08-01 | 454 | 457 | 442 | 450 | 17,000 | 450 |
| 1997-07-31 | 452 | 460 | 440 | 459 | 81,000 | 459 |
| 1997-07-30 | 450 | 457 | 446 | 457 | 10,000 | 457 |
| 1997-07-29 | 459 | 463 | 438 | 463 | 34,000 | 463 |
| 1997-07-28 | 463 | 475 | 460 | 460 | 26,000 | 460 |
| 1997-07-25 | 480 | 480 | 443 | 458 | 78,000 | 458 |
| 1997-07-24 | 501 | 501 | 485 | 494 | 26,000 | 494 |
| 1997-07-23 | 510 | 510 | 501 | 510 | 11,000 | 510 |
| 1997-07-22 | 515 | 520 | 503 | 503 | 27,000 | 503 |
| 1997-07-18 | 512 | 520 | 512 | 512 | 19,000 | 512 |
| 1997-07-17 | 520 | 522 | 512 | 512 | 14,000 | 512 |
| 1997-07-16 | 514 | 525 | 514 | 520 | 31,000 | 520 |
| 1997-07-15 | 520 | 520 | 511 | 512 | 22,000 | 512 |
| 1997-07-14 | 525 | 525 | 505 | 515 | 19,000 | 515 |
| 1997-07-11 | 520 | 521 | 505 | 505 | 40,000 | 505 |
| 1997-07-10 | 502 | 521 | 500 | 500 | 37,000 | 500 |
| 1997-07-09 | 520 | 520 | 503 | 503 | 24,000 | 503 |
| 1997-07-08 | 525 | 529 | 520 | 520 | 13,000 | 520 |
| 1997-07-07 | 525 | 535 | 520 | 526 | 30,000 | 526 |
| 1997-07-04 | 533 | 541 | 530 | 535 | 66,000 | 535 |
| 1997-07-03 | 505 | 525 | 505 | 517 | 14,000 | 517 |
| 1997-07-02 | 505 | 519 | 500 | 505 | 15,000 | 505 |
| 1997-07-01 | 539 | 539 | 500 | 502 | 24,000 | 502 |
| 1997-06-30 | 508 | 544 | 508 | 535 | 71,000 | 535 |
| 1997-06-27 | 517 | 517 | 510 | 514 | 21,000 | 514 |
| 1997-06-26 | 535 | 535 | 517 | 517 | 16,000 | 517 |
| 1997-06-25 | 532 | 535 | 520 | 531 | 12,000 | 531 |
| 1997-06-24 | 520 | 524 | 518 | 518 | 24,000 | 518 |
| 1997-06-23 | 535 | 535 | 525 | 525 | 23,000 | 525 |
| 1997-06-20 | 535 | 540 | 525 | 525 | 28,000 | 525 |
| 1997-06-19 | 544 | 555 | 537 | 537 | 26,000 | 537 |
| 1997-06-18 | 560 | 560 | 546 | 554 | 15,000 | 554 |
| 1997-06-17 | 561 | 563 | 550 | 560 | 53,000 | 560 |
| 1997-06-16 | 540 | 569 | 540 | 563 | 92,000 | 563 |
| 1997-06-13 | 526 | 545 | 526 | 540 | 53,000 | 540 |
| 1997-06-12 | 510 | 521 | 510 | 521 | 19,000 | 521 |
| 1997-06-11 | 508 | 512 | 503 | 510 | 36,000 | 510 |
| 1997-06-10 | 515 | 519 | 509 | 509 | 36,000 | 509 |
| 1997-06-09 | 529 | 540 | 518 | 518 | 16,000 | 518 |
| 1997-06-06 | 529 | 529 | 520 | 529 | 3,000 | 529 |
| 1997-06-05 | 524 | 530 | 515 | 530 | 20,000 | 530 |
| 1997-06-04 | 535 | 540 | 521 | 540 | 28,000 | 540 |
| 1997-06-03 | 553 | 553 | 540 | 540 | 23,000 | 540 |
| 1997-06-02 | 540 | 558 | 540 | 550 | 52,000 | 550 |
| 1997-05-30 | 511 | 540 | 511 | 539 | 48,000 | 539 |
| 1997-05-29 | 511 | 520 | 508 | 511 | 72,000 | 511 |
| 1997-05-28 | 532 | 540 | 510 | 521 | 89,000 | 521 |
| 1997-05-27 | 549 | 549 | 533 | 544 | 65,000 | 544 |
| 1997-05-26 | 552 | 554 | 532 | 543 | 48,000 | 543 |
| 1997-05-23 | 536 | 545 | 531 | 537 | 54,000 | 537 |
| 1997-05-22 | 541 | 555 | 537 | 537 | 61,000 | 537 |
| 1997-05-21 | 560 | 565 | 535 | 535 | 118,000 | 535 |
| 1997-05-20 | 597 | 600 | 551 | 580 | 311,000 | 580 |
| 1997-05-19 | 580 | 600 | 570 | 600 | 219,000 | 600 |
| 1997-05-16 | 531 | 580 | 531 | 580 | 164,000 | 580 |
| 1997-05-15 | 539 | 558 | 530 | 530 | 102,000 | 530 |
| 1997-05-14 | 553 | 573 | 540 | 549 | 269,000 | 549 |
| 1997-05-13 | 548 | 559 | 535 | 559 | 454,000 | 559 |
| 1997-05-12 | 493 | 519 | 480 | 519 | 106,000 | 519 |
| 1997-05-09 | 490 | 490 | 475 | 489 | 157,000 | 489 |
| 1997-05-08 | 454 | 494 | 454 | 494 | 222,000 | 494 |
| 1997-05-07 | 447 | 475 | 445 | 453 | 157,000 | 453 |
| 1997-05-06 | 425 | 440 | 425 | 440 | 57,000 | 440 |
| 1997-05-02 | 415 | 420 | 414 | 420 | 11,000 | 420 |
| 1997-05-01 | 398 | 420 | 398 | 420 | 30,000 | 420 |
| 1997-04-30 | 405 | 405 | 397 | 398 | 44,000 | 398 |
| 1997-04-28 | 417 | 425 | 408 | 408 | 24,000 | 408 |
| 1997-04-25 | 398 | 420 | 395 | 419 | 56,000 | 419 |
| 1997-04-24 | 416 | 416 | 396 | 403 | 17,000 | 403 |
| 1997-04-23 | 428 | 430 | 416 | 416 | 38,000 | 416 |
| 1997-04-22 | 425 | 434 | 425 | 430 | 84,000 | 430 |
| 1997-04-21 | 400 | 422 | 400 | 422 | 75,000 | 422 |
| 1997-04-18 | 395 | 396 | 386 | 395 | 50,000 | 395 |
| 1997-04-17 | 382 | 396 | 382 | 396 | 49,000 | 396 |
| 1997-04-16 | 365 | 383 | 365 | 380 | 37,000 | 380 |
| 1997-04-15 | 340 | 365 | 330 | 365 | 41,000 | 365 |
| 1997-04-14 | 330 | 340 | 329 | 340 | 58,000 | 340 |
| 1997-04-11 | 340 | 340 | 330 | 340 | 69,000 | 340 |
| 1997-04-10 | 370 | 371 | 345 | 349 | 68,000 | 349 |
| 1997-04-09 | 382 | 390 | 382 | 386 | 30,000 | 386 |
| 1997-04-08 | 400 | 405 | 384 | 400 | 59,000 | 400 |
| 1997-04-07 | 405 | 413 | 401 | 405 | 46,000 | 405 |
| 1997-04-04 | 407 | 409 | 405 | 409 | 39,000 | 409 |
| 1997-04-03 | 410 | 414 | 405 | 414 | 24,000 | 414 |
| 1997-04-02 | 410 | 415 | 405 | 410 | 15,000 | 410 |
| 1997-04-01 | 401 | 415 | 401 | 410 | 25,000 | 410 |
| 1997-03-31 | 410 | 410 | 405 | 405 | 2,000 | 405 |
| 1997-03-28 | 402 | 410 | 402 | 410 | 6,000 | 410 |
| 1997-03-27 | 416 | 425 | 415 | 415 | 12,000 | 415 |
| 1997-03-26 | 421 | 421 | 406 | 416 | 15,000 | 416 |
| 1997-03-25 | 425 | 435 | 425 | 426 | 5,000 | 426 |
| 1997-03-24 | 409 | 420 | 409 | 416 | 17,000 | 416 |
| 1997-03-21 | 420 | 420 | 411 | 419 | 21,000 | 419 |
| 1997-03-19 | 391 | 402 | 391 | 402 | 10,000 | 402 |
| 1997-03-18 | 415 | 415 | 400 | 400 | 12,000 | 400 |
| 1997-03-17 | 420 | 420 | 410 | 410 | 16,000 | 410 |
| 1997-03-14 | 391 | 410 | 391 | 410 | 4,000 | 410 |
| 1997-03-13 | 400 | 400 | 390 | 390 | 9,000 | 390 |
| 1997-03-12 | 400 | 400 | 390 | 390 | 29,000 | 390 |
| 1997-03-11 | 400 | 401 | 400 | 400 | 27,000 | 400 |
| 1997-03-10 | 416 | 420 | 410 | 410 | 24,000 | 410 |
| 1997-03-07 | 416 | 416 | 415 | 416 | 4,000 | 416 |
| 1997-03-06 | 418 | 419 | 417 | 418 | 18,000 | 418 |
| 1997-03-05 | 419 | 420 | 418 | 419 | 41,000 | 419 |
| 1997-03-04 | 420 | 424 | 418 | 419 | 24,000 | 419 |
| 1997-03-03 | 429 | 429 | 416 | 418 | 29,000 | 418 |
| 1997-02-28 | 444 | 450 | 415 | 424 | 100,000 | 424 |
| 1997-02-27 | 431 | 460 | 430 | 440 | 157,000 | 440 |
| 1997-02-26 | 391 | 437 | 391 | 427 | 113,000 | 427 |
| 1997-02-25 | 380 | 395 | 375 | 395 | 23,000 | 395 |
| 1997-02-24 | 374 | 380 | 374 | 375 | 39,000 | 375 |
| 1997-02-21 | 366 | 366 | 363 | 364 | 53,000 | 364 |
| 1997-02-20 | 357 | 370 | 356 | 367 | 42,000 | 367 |
| 1997-02-19 | 368 | 374 | 357 | 357 | 61,000 | 357 |
| 1997-02-18 | 378 | 380 | 365 | 370 | 43,000 | 370 |
| 1997-02-17 | 356 | 377 | 356 | 374 | 32,000 | 374 |
| 1997-02-14 | 371 | 373 | 352 | 355 | 62,000 | 355 |
| 1997-02-13 | 376 | 380 | 376 | 377 | 29,000 | 377 |
| 1997-02-12 | 370 | 380 | 370 | 379 | 17,000 | 379 |
| 1997-02-10 | 371 | 379 | 371 | 371 | 14,000 | 371 |
| 1997-02-07 | 395 | 395 | 351 | 370 | 108,000 | 370 |
| 1997-02-06 | 402 | 404 | 398 | 399 | 49,000 | 399 |
| 1997-02-05 | 405 | 410 | 401 | 404 | 86,000 | 404 |
| 1997-02-04 | 405 | 410 | 405 | 410 | 31,000 | 410 |
| 1997-02-03 | 406 | 410 | 402 | 403 | 33,000 | 403 |
| 1997-01-31 | 403 | 408 | 400 | 402 | 55,000 | 402 |
| 1997-01-30 | 405 | 410 | 401 | 403 | 64,000 | 403 |
| 1997-01-29 | 408 | 409 | 399 | 402 | 89,000 | 402 |
| 1997-01-28 | 420 | 420 | 405 | 410 | 57,000 | 410 |
| 1997-01-27 | 436 | 436 | 424 | 425 | 25,000 | 425 |
| 1997-01-24 | 436 | 440 | 435 | 436 | 64,000 | 436 |
| 1997-01-23 | 439 | 440 | 435 | 435 | 22,000 | 435 |
| 1997-01-22 | 440 | 441 | 440 | 440 | 28,000 | 440 |
| 1997-01-21 | 430 | 440 | 430 | 440 | 18,000 | 440 |
| 1997-01-20 | 460 | 460 | 430 | 430 | 42,000 | 430 |
| 1997-01-17 | 462 | 468 | 452 | 460 | 32,000 | 460 |
| 1997-01-16 | 435 | 455 | 435 | 455 | 37,000 | 455 |
| 1997-01-14 | 418 | 445 | 410 | 445 | 33,000 | 445 |
| 1997-01-13 | 410 | 412 | 400 | 410 | 21,000 | 410 |
| 1997-01-10 | 427 | 427 | 400 | 400 | 44,000 | 400 |
| 1997-01-09 | 435 | 436 | 425 | 428 | 58,000 | 428 |
| 1997-01-08 | 467 | 467 | 435 | 435 | 41,000 | 435 |
| 1997-01-07 | 471 | 471 | 461 | 461 | 15,000 | 461 |
| 1997-01-06 | 469 | 469 | 466 | 466 | 2,000 | 466 |
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