2266 六甲バター(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	270	270	270	270	4,000	270
1998-12-29	270	270	265	265	2,000	265
1998-12-28	275	275	270	270	8,000	270
1998-12-25	270	270	270	270	3,000	270
1998-12-24	270	280	270	275	10,000	275
1998-12-22	280	280	274	274	12,000	274
1998-12-21	278	281	278	280	23,000	280
1998-12-18	270	279	270	279	9,000	279
1998-12-17	275	275	266	270	21,000	270
1998-12-16	284	288	280	280	21,000	280
1998-12-15	280	290	276	284	24,000	284
1998-12-14	270	270	270	270	2,000	270
1998-12-11	268	268	255	255	17,000	255
1998-12-10	263	270	263	267	18,000	267
1998-12-09	268	268	265	265	5,000	265
1998-12-08	268	268	265	268	10,000	268
1998-12-07	269	270	268	268	8,000	268
1998-12-04	281	281	269	269	15,000	269
1998-12-03	282	285	276	276	10,000	276
1998-12-02	300	300	282	282	6,000	282
1998-12-01	295	295	289	290	5,000	290
1998-11-30	300	310	300	300	18,000	300
1998-11-27	296	305	291	305	13,000	305
1998-11-26	310	310	295	295	9,000	295
1998-11-25	294	311	294	301	16,000	301
1998-11-24	292	292	289	291	12,000	291
1998-11-20	272	290	272	290	12,000	290
1998-11-19	272	272	272	272	1,000	272
1998-11-18	271	271	271	271	5,000	271
1998-11-17	268	278	268	270	10,000	270
1998-11-16	260	270	260	265	4,000	265
1998-11-13	261	261	260	260	11,000	260
1998-11-12	260	260	260	260	1,000	260
1998-11-10	260	260	260	260	2,000	260
1998-11-09	251	251	251	251	4,000	251
1998-11-06	260	266	260	260	8,000	260
1998-11-05	258	265	258	260	8,000	260
1998-11-04	251	251	245	251	40,000	251
1998-11-02	251	251	250	250	4,000	250
1998-10-30	251	251	250	250	2,000	250
1998-10-29	258	258	250	250	9,000	250
1998-10-28	260	265	258	258	13,000	258
1998-10-27	266	266	260	260	6,000	260
1998-10-26	265	265	260	265	7,000	265
1998-10-23	250	264	250	264	3,000	264
1998-10-22	282	282	241	250	39,000	250
1998-10-21	245	252	245	252	35,000	252
1998-10-20	250	250	238	240	80,000	240
1998-10-19	256	258	250	250	37,000	250
1998-10-16	260	260	260	260	2,000	260
1998-10-15	280	280	260	260	14,000	260
1998-10-13	265	295	265	280	14,000	280
1998-10-12	261	262	261	262	8,000	262
1998-10-09	260	261	260	261	2,000	261
1998-10-08	283	283	270	270	11,000	270
1998-10-07	281	283	280	283	7,000	283
1998-10-06	250	251	250	251	7,000	251
1998-10-05	250	250	250	250	9,000	250
1998-10-02	218	245	210	245	14,000	245
1998-10-01	270	270	243	243	54,000	243
1998-09-30	287	288	270	285	25,000	285
1998-09-29	290	290	281	288	8,000	288
1998-09-28	290	290	280	285	7,000	285
1998-09-25	295	295	271	272	11,000	272
1998-09-24	295	295	295	295	3,000	295
1998-09-22	282	295	280	295	11,000	295
1998-09-21	290	295	271	280	34,000	280
1998-09-18	295	295	287	295	9,000	295
1998-09-17	310	310	295	295	10,000	295
1998-09-16	300	300	295	295	21,000	295
1998-09-14	295	300	283	283	23,000	283
1998-09-11	296	299	295	295	9,000	295
1998-09-10	300	310	300	300	9,000	300
1998-09-09	308	308	290	290	11,000	290
1998-09-08	313	313	308	308	6,000	308
1998-09-07	308	308	308	308	3,000	308
1998-09-04	306	308	300	308	22,000	308
1998-09-03	313	313	305	306	9,000	306
1998-09-02	308	309	300	308	28,000	308
1998-09-01	300	300	295	300	29,000	300
1998-08-31	286	320	286	310	16,000	310
1998-08-28	280	290	270	286	22,000	286
1998-08-27	296	302	286	302	20,000	302
1998-08-26	319	319	301	302	30,000	302
1998-08-25	327	327	320	320	12,000	320
1998-08-24	330	330	320	322	26,000	322
1998-08-21	320	330	320	330	6,000	330
1998-08-20	340	340	322	322	36,000	322
1998-08-19	338	338	338	338	6,000	338
1998-08-18	320	330	320	320	10,000	320
1998-08-17	330	330	320	320	17,000	320
1998-08-14	341	341	326	340	9,000	340
1998-08-13	341	350	341	350	4,000	350
1998-08-12	325	340	325	340	26,000	340
1998-08-11	360	360	341	341	15,000	341
1998-08-10	360	360	345	360	37,000	360
1998-08-07	361	365	360	365	38,000	365
1998-08-06	370	373	365	365	37,000	365
1998-08-05	350	366	343	366	38,000	366
1998-08-04	365	395	355	355	142,000	355
1998-08-03	357	360	348	360	123,000	360
1998-07-31	340	363	340	346	197,000	346
1998-07-30	320	348	320	338	118,000	338
1998-07-29	302	305	301	305	18,000	305
1998-07-28	303	310	303	303	26,000	303
1998-07-27	310	310	300	300	21,000	300
1998-07-24	290	300	290	300	4,000	300
1998-07-23	309	309	290	290	11,000	290
1998-07-21	305	310	300	309	19,000	309
1998-07-17	291	305	291	305	22,000	305
1998-07-16	294	295	290	290	22,000	290
1998-07-15	295	295	295	295	1,000	295
1998-07-14	294	294	285	285	8,000	285
1998-07-13	280	294	280	294	9,000	294
1998-07-10	295	300	285	285	16,000	285
1998-07-09	300	300	295	300	24,000	300
1998-07-08	305	305	281	281	26,000	281
1998-07-07	315	330	305	305	86,000	305
1998-07-06	299	312	299	312	23,000	312
1998-07-03	285	285	284	285	13,000	285
1998-07-02	280	289	270	270	19,000	270
1998-07-01	268	270	260	270	9,000	270
1998-06-30	275	276	265	266	24,000	266
1998-06-29	255	270	255	270	10,000	270
1998-06-26	258	263	250	257	12,000	257
1998-06-25	255	260	255	258	5,000	258
1998-06-24	260	262	255	255	9,000	255
1998-06-23	264	264	260	260	3,000	260
1998-06-22	260	260	255	259	5,000	259
1998-06-19	250	250	250	250	1,000	250
1998-06-17	227	240	227	240	3,000	240
1998-06-16	225	225	225	225	2,000	225
1998-06-15	240	240	240	240	14,000	240
1998-06-12	241	241	240	240	10,000	240
1998-06-11	245	245	236	236	12,000	236
1998-06-10	251	251	250	250	3,000	250
1998-06-09	250	251	250	251	4,000	251
1998-06-05	260	260	260	260	1,000	260
1998-06-04	241	242	241	242	5,000	242
1998-06-03	260	265	241	241	6,000	241
1998-06-02	269	269	265	268	5,000	268
1998-06-01	267	270	267	270	5,000	270
1998-05-28	267	267	266	267	8,000	267
1998-05-27	270	270	270	270	19,000	270
1998-05-26	265	265	265	265	1,000	265
1998-05-25	258	258	258	258	2,000	258
1998-05-22	257	258	257	258	2,000	258
1998-05-21	249	249	249	249	1,000	249
1998-05-20	240	248	240	248	2,000	248
1998-05-19	241	241	240	240	14,000	240
1998-05-18	243	243	243	243	20,000	243
1998-05-14	240	242	240	240	5,000	240
1998-05-13	243	243	241	242	13,000	242
1998-05-12	241	241	241	241	2,000	241
1998-05-11	240	241	240	240	5,000	240
1998-05-08	240	240	240	240	4,000	240
1998-05-07	241	244	240	240	10,000	240
1998-05-06	251	251	245	245	10,000	245
1998-05-01	250	250	250	250	5,000	250
1998-04-30	255	255	255	255	2,000	255
1998-04-28	255	255	255	255	16,000	255
1998-04-27	252	255	250	255	6,000	255
1998-04-24	250	250	250	250	2,000	250
1998-04-23	251	251	250	250	3,000	250
1998-04-22	250	250	250	250	2,000	250
1998-04-21	255	255	250	250	7,000	250
1998-04-20	255	255	255	255	2,000	255
1998-04-17	260	261	250	250	42,000	250
1998-04-16	266	266	260	260	3,000	260
1998-04-15	289	289	275	278	7,000	278
1998-04-14	271	280	264	272	8,000	272
1998-04-13	273	294	273	294	12,000	294
1998-04-10	268	270	264	270	8,000	270
1998-04-09	256	257	253	257	9,000	257
1998-04-08	256	256	255	256	12,000	256
1998-04-07	259	260	243	256	18,000	256
1998-04-06	242	259	242	259	14,000	259
1998-04-03	253	253	251	251	7,000	251
1998-04-02	265	265	225	225	30,000	225
1998-04-01	273	273	265	266	23,000	266
1998-03-31	268	268	268	268	10,000	268
1998-03-30	266	266	266	266	1,000	266
1998-03-27	272	273	272	273	3,000	273
1998-03-26	270	272	266	272	16,000	272
1998-03-25	283	283	268	268	13,000	268
1998-03-23	275	275	275	275	7,000	275
1998-03-20	275	275	266	266	22,000	266
1998-03-19	275	275	275	275	4,000	275
1998-03-18	274	275	271	275	8,000	275
1998-03-17	274	275	270	274	12,000	274
1998-03-16	275	275	275	275	3,000	275
1998-03-13	280	280	267	275	13,000	275
1998-03-12	270	275	270	275	13,000	275
1998-03-11	270	280	270	275	21,000	275
1998-03-10	265	270	261	265	19,000	265
1998-03-09	280	283	270	270	22,000	270
1998-03-06	280	285	280	285	9,000	285
1998-03-05	285	294	281	294	16,000	294
1998-03-04	290	290	285	286	18,000	286
1998-03-03	292	292	287	290	15,000	290
1998-03-02	296	300	286	286	27,000	286
1998-02-27	294	294	285	291	38,000	291
1998-02-26	282	287	282	286	16,000	286
1998-02-25	281	284	281	282	6,000	282
1998-02-24	300	300	283	283	14,000	283
1998-02-23	285	285	285	285	2,000	285
1998-02-20	290	290	290	290	4,000	290
1998-02-19	283	293	283	290	24,000	290
1998-02-18	285	290	283	288	19,000	288
1998-02-17	283	288	283	288	11,000	288
1998-02-16	301	301	282	282	20,000	282
1998-02-13	330	330	307	315	9,000	315
1998-02-12	340	342	325	325	23,000	325
1998-02-10	350	350	328	334	59,000	334
1998-02-09	315	351	310	345	104,000	345
1998-02-06	289	310	288	310	40,000	310
1998-02-05	271	281	270	280	43,000	280
1998-02-04	271	280	271	272	11,000	272
1998-02-03	275	275	275	275	12,000	275
1998-02-02	280	280	270	270	27,000	270
1998-01-30	280	290	280	280	43,000	280
1998-01-29	306	309	280	284	22,000	284
1998-01-28	289	305	289	305	105,000	305
1998-01-27	285	289	275	280	37,000	280
1998-01-26	256	285	251	285	36,000	285
1998-01-23	283	286	257	261	50,000	261
1998-01-22	277	288	274	286	88,000	286
1998-01-21	246	270	246	270	53,000	270
1998-01-20	221	248	221	241	49,000	241
1998-01-19	185	215	185	215	47,000	215
1998-01-16	176	180	176	180	24,000	180
1998-01-14	171	177	171	177	23,000	177
1998-01-13	177	177	167	167	19,000	167
1998-01-12	176	176	164	176	51,000	176
1998-01-09	161	180	160	176	42,000	176
1998-01-08	154	164	154	164	63,000	164
1998-01-07	145	153	145	153	35,000	153
1998-01-06	141	141	141	141	4,000	141
1998-01-05	141	141	141	141	22,000	141

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