2266 六甲バター(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	270	270	270	270	2,000	270
1999-12-29	267	270	267	270	5,000	270
1999-12-28	273	273	268	268	5,000	268
1999-12-24	274	276	273	276	9,000	276
1999-12-22	280	281	274	274	13,000	274
1999-12-21	276	278	274	274	8,000	274
1999-12-20	279	279	275	275	13,000	275
1999-12-17	279	280	275	275	7,000	275
1999-12-16	281	281	280	280	8,000	280
1999-12-15	280	280	280	280	4,000	280
1999-12-14	280	288	280	288	12,000	288
1999-12-13	280	280	280	280	5,000	280
1999-12-10	290	290	275	275	14,000	275
1999-12-08	273	292	272	292	5,000	292
1999-12-07	283	283	271	271	23,000	271
1999-12-06	284	284	283	283	6,000	283
1999-12-03	281	281	280	280	8,000	280
1999-12-02	280	281	280	281	12,000	281
1999-11-30	300	300	280	280	11,000	280
1999-11-29	294	295	294	295	5,000	295
1999-11-26	294	294	280	280	20,000	280
1999-11-25	276	276	275	275	10,000	275
1999-11-24	275	275	275	275	9,000	275
1999-11-22	275	275	275	275	22,000	275
1999-11-19	286	290	275	275	9,000	275
1999-11-18	271	285	271	285	6,000	285
1999-11-17	270	270	270	270	7,000	270
1999-11-16	270	270	270	270	6,000	270
1999-11-15	276	276	270	270	21,000	270
1999-11-12	285	285	277	277	14,000	277
1999-11-11	283	290	280	290	9,000	290
1999-11-10	295	295	283	285	16,000	285
1999-11-09	300	300	295	295	24,000	295
1999-11-08	310	310	300	300	9,000	300
1999-11-05	301	310	301	310	5,000	310
1999-11-04	300	300	300	300	6,000	300
1999-11-02	304	304	300	300	4,000	300
1999-11-01	306	306	303	303	13,000	303
1999-10-28	298	300	298	300	6,000	300
1999-10-27	300	300	298	298	44,000	298
1999-10-26	300	300	300	300	1,000	300
1999-10-25	300	300	300	300	11,000	300
1999-10-22	305	306	300	300	18,000	300
1999-10-21	305	310	305	305	6,000	305
1999-10-20	305	310	305	310	4,000	310
1999-10-19	305	310	301	301	14,000	301
1999-10-18	306	306	301	301	9,000	301
1999-10-15	305	309	305	305	9,000	305
1999-10-14	310	310	310	310	22,000	310
1999-10-13	310	312	310	310	9,000	310
1999-10-12	310	310	310	310	7,000	310
1999-10-08	314	314	310	310	21,000	310
1999-10-07	315	320	312	312	4,000	312
1999-10-06	313	314	310	312	16,000	312
1999-10-05	312	312	312	312	9,000	312
1999-10-04	312	312	312	312	6,000	312
1999-10-01	314	315	310	310	15,000	310
1999-09-30	318	318	314	314	23,000	314
1999-09-29	318	325	318	318	18,000	318
1999-09-28	314	318	314	317	17,000	317
1999-09-27	321	321	310	310	17,000	310
1999-09-24	325	326	325	326	5,000	326
1999-09-22	340	340	325	325	9,000	325
1999-09-21	341	342	340	340	14,000	340
1999-09-20	340	340	340	340	20,000	340
1999-09-17	340	340	340	340	7,000	340
1999-09-16	345	345	340	340	12,000	340
1999-09-14	320	335	320	335	25,000	335
1999-09-13	321	330	320	320	10,000	320
1999-09-10	330	333	318	318	30,000	318
1999-09-09	330	330	320	325	12,000	325
1999-09-08	330	335	330	330	10,000	330
1999-09-07	330	335	324	330	17,000	330
1999-09-06	340	340	330	330	20,000	330
1999-09-03	341	345	311	311	35,000	311
1999-09-02	341	341	340	340	18,000	340
1999-09-01	350	350	340	340	23,000	340
1999-08-31	350	350	345	350	12,000	350
1999-08-30	341	345	341	345	9,000	345
1999-08-27	340	340	340	340	7,000	340
1999-08-26	340	340	340	340	3,000	340
1999-08-25	345	349	345	345	9,000	345
1999-08-24	350	352	345	345	16,000	345
1999-08-23	350	352	345	346	16,000	346
1999-08-20	348	350	348	350	29,000	350
1999-08-19	350	350	348	348	12,000	348
1999-08-18	350	350	348	348	13,000	348
1999-08-17	350	350	346	346	6,000	346
1999-08-16	352	352	350	350	3,000	350
1999-08-13	360	360	360	360	4,000	360
1999-08-12	350	350	340	340	7,000	340
1999-08-11	342	342	340	340	6,000	340
1999-08-10	349	349	340	343	19,000	343
1999-08-09	345	350	345	350	4,000	350
1999-08-06	350	355	348	355	6,000	355
1999-08-05	355	355	348	348	21,000	348
1999-08-04	355	355	348	355	31,000	355
1999-08-03	370	370	355	355	11,000	355
1999-08-02	373	373	373	373	3,000	373
1999-07-30	355	357	355	355	13,000	355
1999-07-29	365	365	360	360	17,000	360
1999-07-28	365	369	365	365	20,000	365
1999-07-27	370	370	360	360	11,000	360
1999-07-26	370	380	370	380	6,000	380
1999-07-23	368	368	352	352	15,000	352
1999-07-22	377	378	368	368	21,000	368
1999-07-21	365	380	365	376	25,000	376
1999-07-19	379	380	360	360	20,000	360
1999-07-16	380	380	380	380	21,000	380
1999-07-15	392	399	382	382	23,000	382
1999-07-14	410	410	390	400	47,000	400
1999-07-13	410	436	405	410	188,000	410
1999-07-12	369	400	369	400	68,000	400
1999-07-09	364	364	350	364	6,000	364
1999-07-08	366	369	360	364	29,000	364
1999-07-07	345	363	345	363	17,000	363
1999-07-05	350	350	340	343	27,000	343
1999-07-02	351	351	350	350	10,000	350
1999-07-01	340	350	340	350	17,000	350
1999-06-30	341	350	334	334	8,000	334
1999-06-29	333	350	333	350	15,000	350
1999-06-28	355	355	350	350	9,000	350
1999-06-25	355	355	350	355	9,000	355
1999-06-24	355	355	355	355	6,000	355
1999-06-23	370	373	355	355	14,000	355
1999-06-22	376	376	366	375	7,000	375
1999-06-21	367	372	363	371	20,000	371
1999-06-18	363	367	362	362	10,000	362
1999-06-17	354	363	354	361	8,000	361
1999-06-16	351	367	340	353	8,000	353
1999-06-15	366	368	366	368	10,000	368
1999-06-14	369	369	369	369	3,000	369
1999-06-11	370	370	351	366	21,000	366
1999-06-10	360	365	360	365	10,000	365
1999-06-09	355	355	355	355	2,000	355
1999-06-08	360	360	351	351	10,000	351
1999-06-07	350	355	350	350	9,000	350
1999-06-04	331	331	330	330	6,000	330
1999-06-03	330	330	326	330	26,000	330
1999-06-02	350	350	330	330	13,000	330
1999-06-01	332	346	326	346	18,000	346
1999-05-31	335	340	335	335	14,000	335
1999-05-28	340	340	339	339	6,000	339
1999-05-27	352	353	340	340	17,000	340
1999-05-26	340	354	340	354	5,000	354
1999-05-25	342	342	332	340	16,000	340
1999-05-24	350	350	340	340	18,000	340
1999-05-21	376	376	365	365	5,000	365
1999-05-20	358	363	350	351	17,000	351
1999-05-19	370	370	360	363	13,000	363
1999-05-18	376	376	365	369	14,000	369
1999-05-14	375	376	375	376	9,000	376
1999-05-13	373	375	373	374	9,000	374
1999-05-12	376	376	370	372	14,000	372
1999-05-11	381	390	381	385	8,000	385
1999-05-10	390	390	390	390	3,000	390
1999-05-07	399	399	380	385	10,000	385
1999-05-06	384	399	375	399	28,000	399
1999-04-30	385	390	379	379	7,000	379
1999-04-28	391	391	385	385	15,000	385
1999-04-27	390	393	390	392	4,000	392
1999-04-26	390	390	380	390	28,000	390
1999-04-23	376	385	365	385	17,000	385
1999-04-22	380	385	373	373	7,000	373
1999-04-21	386	386	385	385	14,000	385
1999-04-20	385	386	385	386	12,000	386
1999-04-19	393	393	380	382	21,000	382
1999-04-16	397	397	395	395	4,000	395
1999-04-15	400	400	390	390	19,000	390
1999-04-14	410	410	395	400	19,000	400
1999-04-13	390	410	390	410	17,000	410
1999-04-12	410	411	398	398	69,000	398
1999-04-09	420	420	400	405	53,000	405
1999-04-08	400	428	400	427	102,000	427
1999-04-07	387	398	387	390	26,000	390
1999-04-06	380	385	373	385	23,000	385
1999-04-05	375	377	371	371	21,000	371
1999-04-02	370	380	370	371	20,000	371
1999-04-01	364	384	364	370	28,000	370
1999-03-31	390	390	360	362	40,000	362
1999-03-30	394	400	380	388	106,000	388
1999-03-29	365	395	360	384	106,000	384
1999-03-26	340	365	340	365	84,000	365
1999-03-25	331	340	331	340	14,000	340
1999-03-24	331	338	331	331	20,000	331
1999-03-23	330	339	327	329	30,000	329
1999-03-19	335	339	326	326	18,000	326
1999-03-18	331	334	321	330	26,000	330
1999-03-17	327	335	327	335	8,000	335
1999-03-16	320	350	317	350	60,000	350
1999-03-15	322	331	316	316	10,000	316
1999-03-12	321	339	321	322	27,000	322
1999-03-11	329	330	320	320	14,000	320
1999-03-10	331	331	325	330	16,000	330
1999-03-09	320	337	320	333	13,000	333
1999-03-08	349	349	326	326	46,000	326
1999-03-05	332	355	328	347	105,000	347
1999-03-04	336	336	325	331	68,000	331
1999-03-03	301	337	301	335	128,000	335
1999-03-02	300	300	290	300	7,000	300
1999-03-01	302	302	300	300	3,000	300
1999-02-26	297	297	290	295	12,000	295
1999-02-25	295	295	295	295	1,000	295
1999-02-24	295	299	295	295	19,000	295
1999-02-23	301	301	295	295	25,000	295
1999-02-22	315	315	301	301	48,000	301
1999-02-19	285	289	281	281	26,000	281
1999-02-18	282	290	281	287	23,000	287
1999-02-17	289	289	281	281	7,000	281
1999-02-16	290	290	281	281	7,000	281
1999-02-15	301	305	300	300	29,000	300
1999-02-12	300	315	300	310	70,000	310
1999-02-10	280	280	277	280	13,000	280
1999-02-09	280	280	280	280	4,000	280
1999-02-08	275	280	275	280	4,000	280
1999-02-05	273	273	270	271	7,000	271
1999-02-04	275	275	273	273	9,000	273
1999-02-03	281	281	276	278	11,000	278
1999-02-02	281	281	281	281	1,000	281
1999-02-01	297	297	297	297	3,000	297
1999-01-29	285	285	275	275	27,000	275
1999-01-28	285	288	285	288	5,000	288
1999-01-27	289	289	276	276	19,000	276
1999-01-26	285	285	276	276	6,000	276
1999-01-22	297	297	290	290	6,000	290
1999-01-21	300	300	297	297	10,000	297
1999-01-20	298	300	288	300	58,000	300
1999-01-19	278	299	275	298	31,000	298
1999-01-18	270	280	270	280	3,000	280
1999-01-14	267	270	266	270	9,000	270
1999-01-13	270	270	265	265	7,000	265
1999-01-12	265	270	265	270	6,000	270
1999-01-11	265	270	265	265	4,000	265
1999-01-08	265	265	265	265	2,000	265
1999-01-07	265	270	265	265	9,000	265
1999-01-06	275	275	275	275	4,000	275
1999-01-05	270	270	265	265	13,000	265
1999-01-04	270	270	270	270	1,000	270

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