2266 六甲バター(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-27 | 351 | 351 | 350 | 350 | 5,000 | 350 |
| 2000-12-25 | 355 | 358 | 355 | 358 | 3,000 | 358 |
| 2000-12-22 | 351 | 351 | 351 | 351 | 3,000 | 351 |
| 2000-12-21 | 351 | 351 | 351 | 351 | 1,000 | 351 |
| 2000-12-20 | 354 | 360 | 353 | 360 | 12,000 | 360 |
| 2000-12-19 | 351 | 355 | 351 | 351 | 4,000 | 351 |
| 2000-12-18 | 350 | 354 | 350 | 351 | 7,000 | 351 |
| 2000-12-15 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2000-12-14 | 362 | 365 | 360 | 365 | 17,000 | 365 |
| 2000-12-13 | 354 | 360 | 353 | 360 | 16,000 | 360 |
| 2000-12-11 | 365 | 367 | 350 | 350 | 19,000 | 350 |
| 2000-12-08 | 366 | 366 | 360 | 360 | 6,000 | 360 |
| 2000-12-07 | 366 | 366 | 360 | 360 | 7,000 | 360 |
| 2000-12-06 | 356 | 360 | 356 | 360 | 4,000 | 360 |
| 2000-12-05 | 350 | 365 | 350 | 355 | 27,000 | 355 |
| 2000-12-04 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2000-12-01 | 365 | 365 | 355 | 355 | 9,000 | 355 |
| 2000-11-30 | 360 | 360 | 360 | 360 | 6,000 | 360 |
| 2000-11-29 | 360 | 360 | 355 | 355 | 7,000 | 355 |
| 2000-11-28 | 360 | 360 | 355 | 355 | 5,000 | 355 |
| 2000-11-27 | 360 | 360 | 360 | 360 | 4,000 | 360 |
| 2000-11-24 | 355 | 355 | 355 | 355 | 3,000 | 355 |
| 2000-11-22 | 360 | 360 | 350 | 350 | 6,000 | 350 |
| 2000-11-21 | 370 | 370 | 365 | 365 | 11,000 | 365 |
| 2000-11-20 | 366 | 366 | 365 | 365 | 19,000 | 365 |
| 2000-11-17 | 366 | 368 | 365 | 365 | 10,000 | 365 |
| 2000-11-16 | 366 | 366 | 365 | 365 | 6,000 | 365 |
| 2000-11-15 | 367 | 367 | 366 | 366 | 4,000 | 366 |
| 2000-11-14 | 370 | 370 | 365 | 365 | 14,000 | 365 |
| 2000-11-13 | 367 | 370 | 367 | 370 | 8,000 | 370 |
| 2000-11-10 | 367 | 370 | 366 | 366 | 9,000 | 366 |
| 2000-11-09 | 366 | 366 | 366 | 366 | 7,000 | 366 |
| 2000-11-08 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2000-11-07 | 370 | 370 | 370 | 370 | 6,000 | 370 |
| 2000-11-06 | 373 | 373 | 370 | 370 | 3,000 | 370 |
| 2000-11-02 | 372 | 372 | 372 | 372 | 3,000 | 372 |
| 2000-11-01 | 367 | 370 | 367 | 370 | 2,000 | 370 |
| 2000-10-31 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2000-10-30 | 361 | 363 | 361 | 363 | 4,000 | 363 |
| 2000-10-25 | 397 | 397 | 397 | 397 | 9,000 | 397 |
| 2000-10-24 | 400 | 400 | 397 | 397 | 6,000 | 397 |
| 2000-10-23 | 366 | 366 | 365 | 365 | 3,000 | 365 |
| 2000-10-20 | 360 | 360 | 360 | 360 | 3,000 | 360 |
| 2000-10-19 | 360 | 360 | 360 | 360 | 7,000 | 360 |
| 2000-10-18 | 375 | 375 | 355 | 360 | 29,000 | 360 |
| 2000-10-17 | 375 | 375 | 375 | 375 | 5,000 | 375 |
| 2000-10-16 | 383 | 383 | 380 | 380 | 7,000 | 380 |
| 2000-10-13 | 385 | 385 | 383 | 383 | 30,000 | 383 |
| 2000-10-12 | 385 | 385 | 385 | 385 | 6,000 | 385 |
| 2000-10-10 | 390 | 390 | 390 | 390 | 12,000 | 390 |
| 2000-10-06 | 390 | 390 | 390 | 390 | 4,000 | 390 |
| 2000-10-05 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-10-04 | 390 | 390 | 390 | 390 | 1,000 | 390 |
| 2000-10-02 | 390 | 390 | 390 | 390 | 10,000 | 390 |
| 2000-09-29 | 391 | 391 | 390 | 390 | 2,000 | 390 |
| 2000-09-28 | 393 | 393 | 393 | 393 | 1,000 | 393 |
| 2000-09-27 | 391 | 391 | 391 | 391 | 1,000 | 391 |
| 2000-09-26 | 393 | 393 | 393 | 393 | 2,000 | 393 |
| 2000-09-25 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 2000-09-22 | 400 | 400 | 399 | 399 | 2,000 | 399 |
| 2000-09-21 | 404 | 404 | 400 | 400 | 3,000 | 400 |
| 2000-09-20 | 399 | 405 | 399 | 405 | 21,000 | 405 |
| 2000-09-19 | 399 | 399 | 399 | 399 | 20,000 | 399 |
| 2000-09-18 | 400 | 400 | 399 | 399 | 7,000 | 399 |
| 2000-09-14 | 399 | 401 | 399 | 400 | 21,000 | 400 |
| 2000-09-13 | 401 | 401 | 399 | 399 | 13,000 | 399 |
| 2000-09-12 | 400 | 403 | 400 | 401 | 11,000 | 401 |
| 2000-09-11 | 399 | 400 | 399 | 400 | 25,000 | 400 |
| 2000-09-08 | 395 | 395 | 395 | 395 | 11,000 | 395 |
| 2000-09-07 | 399 | 399 | 395 | 395 | 6,000 | 395 |
| 2000-09-06 | 390 | 399 | 390 | 399 | 30,000 | 399 |
| 2000-09-05 | 390 | 391 | 390 | 390 | 5,000 | 390 |
| 2000-09-04 | 389 | 399 | 389 | 390 | 15,000 | 390 |
| 2000-09-01 | 396 | 396 | 390 | 390 | 9,000 | 390 |
| 2000-08-31 | 399 | 400 | 396 | 396 | 32,000 | 396 |
| 2000-08-30 | 400 | 400 | 396 | 397 | 37,000 | 397 |
| 2000-08-29 | 390 | 400 | 390 | 399 | 20,000 | 399 |
| 2000-08-28 | 390 | 390 | 385 | 390 | 15,000 | 390 |
| 2000-08-25 | 387 | 410 | 387 | 390 | 19,000 | 390 |
| 2000-08-24 | 376 | 380 | 375 | 380 | 17,000 | 380 |
| 2000-08-23 | 378 | 378 | 374 | 374 | 9,000 | 374 |
| 2000-08-22 | 387 | 390 | 379 | 379 | 11,000 | 379 |
| 2000-08-21 | 415 | 415 | 379 | 385 | 55,000 | 385 |
| 2000-08-18 | 355 | 355 | 355 | 355 | 2,000 | 355 |
| 2000-08-17 | 344 | 355 | 344 | 355 | 20,000 | 355 |
| 2000-08-16 | 341 | 342 | 341 | 342 | 2,000 | 342 |
| 2000-08-15 | 341 | 341 | 340 | 340 | 8,000 | 340 |
| 2000-08-14 | 341 | 341 | 340 | 341 | 13,000 | 341 |
| 2000-08-11 | 342 | 342 | 340 | 340 | 18,000 | 340 |
| 2000-08-10 | 340 | 342 | 340 | 342 | 3,000 | 342 |
| 2000-08-09 | 337 | 337 | 337 | 337 | 1,000 | 337 |
| 2000-08-08 | 341 | 341 | 340 | 340 | 38,000 | 340 |
| 2000-08-07 | 336 | 340 | 336 | 337 | 11,000 | 337 |
| 2000-08-04 | 340 | 341 | 335 | 335 | 10,000 | 335 |
| 2000-08-03 | 341 | 341 | 341 | 341 | 15,000 | 341 |
| 2000-08-02 | 343 | 343 | 340 | 343 | 9,000 | 343 |
| 2000-07-31 | 335 | 343 | 332 | 343 | 10,000 | 343 |
| 2000-07-28 | 346 | 346 | 335 | 335 | 28,000 | 335 |
| 2000-07-27 | 363 | 363 | 350 | 350 | 20,000 | 350 |
| 2000-07-26 | 371 | 371 | 361 | 363 | 10,000 | 363 |
| 2000-07-25 | 371 | 372 | 363 | 370 | 23,000 | 370 |
| 2000-07-24 | 385 | 385 | 368 | 372 | 42,000 | 372 |
| 2000-07-21 | 389 | 389 | 385 | 385 | 8,000 | 385 |
| 2000-07-19 | 380 | 385 | 380 | 385 | 34,000 | 385 |
| 2000-07-18 | 400 | 400 | 385 | 385 | 13,000 | 385 |
| 2000-07-17 | 409 | 409 | 400 | 405 | 22,000 | 405 |
| 2000-07-14 | 425 | 425 | 410 | 410 | 46,000 | 410 |
| 2000-07-13 | 435 | 442 | 415 | 425 | 190,000 | 425 |
| 2000-07-12 | 430 | 441 | 410 | 412 | 163,000 | 412 |
| 2000-07-11 | 394 | 394 | 380 | 382 | 42,000 | 382 |
| 2000-07-10 | 406 | 406 | 383 | 394 | 96,000 | 394 |
| 2000-07-07 | 430 | 460 | 400 | 405 | 388,000 | 405 |
| 2000-07-06 | 365 | 435 | 365 | 430 | 223,000 | 430 |
| 2000-07-05 | 348 | 359 | 348 | 355 | 42,000 | 355 |
| 2000-07-04 | 340 | 345 | 340 | 345 | 20,000 | 345 |
| 2000-07-03 | 350 | 350 | 348 | 348 | 9,000 | 348 |
| 2000-06-30 | 328 | 330 | 328 | 330 | 21,000 | 330 |
| 2000-06-29 | 320 | 330 | 320 | 325 | 9,000 | 325 |
| 2000-06-28 | 320 | 321 | 320 | 321 | 11,000 | 321 |
| 2000-06-27 | 330 | 330 | 330 | 330 | 6,000 | 330 |
| 2000-06-26 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2000-06-23 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2000-06-22 | 329 | 329 | 329 | 329 | 1,000 | 329 |
| 2000-06-21 | 321 | 330 | 321 | 329 | 16,000 | 329 |
| 2000-06-20 | 321 | 321 | 321 | 321 | 3,000 | 321 |
| 2000-06-19 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2000-06-16 | 320 | 325 | 320 | 325 | 5,000 | 325 |
| 2000-06-15 | 320 | 321 | 320 | 320 | 10,000 | 320 |
| 2000-06-14 | 340 | 340 | 330 | 335 | 35,000 | 335 |
| 2000-06-13 | 320 | 330 | 319 | 330 | 34,000 | 330 |
| 2000-06-12 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2000-06-09 | 302 | 302 | 300 | 300 | 5,000 | 300 |
| 2000-06-07 | 303 | 303 | 303 | 303 | 4,000 | 303 |
| 2000-06-06 | 310 | 310 | 300 | 301 | 9,000 | 301 |
| 2000-06-05 | 314 | 315 | 310 | 310 | 3,000 | 310 |
| 2000-06-02 | 309 | 309 | 309 | 309 | 5,000 | 309 |
| 2000-06-01 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2000-05-31 | 310 | 310 | 300 | 300 | 2,000 | 300 |
| 2000-05-30 | 300 | 310 | 300 | 310 | 9,000 | 310 |
| 2000-05-29 | 308 | 310 | 300 | 310 | 11,000 | 310 |
| 2000-05-26 | 300 | 310 | 300 | 310 | 17,000 | 310 |
| 2000-05-25 | 295 | 300 | 295 | 300 | 3,000 | 300 |
| 2000-05-24 | 295 | 296 | 295 | 295 | 16,000 | 295 |
| 2000-05-23 | 295 | 295 | 295 | 295 | 5,000 | 295 |
| 2000-05-22 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2000-05-19 | 295 | 295 | 295 | 295 | 2,000 | 295 |
| 2000-05-18 | 300 | 300 | 300 | 300 | 2,000 | 300 |
| 2000-05-17 | 300 | 300 | 300 | 300 | 6,000 | 300 |
| 2000-05-16 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2000-05-15 | 303 | 303 | 303 | 303 | 5,000 | 303 |
| 2000-05-12 | 298 | 300 | 290 | 300 | 16,000 | 300 |
| 2000-05-11 | 295 | 300 | 290 | 290 | 16,000 | 290 |
| 2000-05-10 | 300 | 300 | 300 | 300 | 9,000 | 300 |
| 2000-05-09 | 300 | 300 | 300 | 300 | 19,000 | 300 |
| 2000-05-08 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2000-05-02 | 304 | 304 | 300 | 300 | 19,000 | 300 |
| 2000-05-01 | 300 | 300 | 300 | 300 | 7,000 | 300 |
| 2000-04-28 | 300 | 300 | 300 | 300 | 12,000 | 300 |
| 2000-04-27 | 300 | 301 | 300 | 300 | 3,000 | 300 |
| 2000-04-26 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2000-04-25 | 300 | 300 | 300 | 300 | 18,000 | 300 |
| 2000-04-24 | 299 | 300 | 299 | 300 | 6,000 | 300 |
| 2000-04-21 | 285 | 297 | 285 | 285 | 24,000 | 285 |
| 2000-04-20 | 281 | 290 | 281 | 281 | 9,000 | 281 |
| 2000-04-19 | 270 | 280 | 270 | 280 | 13,000 | 280 |
| 2000-04-18 | 270 | 280 | 270 | 270 | 24,000 | 270 |
| 2000-04-17 | 270 | 270 | 260 | 270 | 20,000 | 270 |
| 2000-04-14 | 280 | 280 | 280 | 280 | 4,000 | 280 |
| 2000-04-13 | 278 | 278 | 272 | 272 | 9,000 | 272 |
| 2000-04-12 | 278 | 278 | 278 | 278 | 1,000 | 278 |
| 2000-04-11 | 278 | 278 | 278 | 278 | 4,000 | 278 |
| 2000-04-10 | 268 | 278 | 268 | 278 | 2,000 | 278 |
| 2000-04-07 | 267 | 267 | 267 | 267 | 13,000 | 267 |
| 2000-04-06 | 266 | 269 | 266 | 269 | 6,000 | 269 |
| 2000-04-05 | 270 | 270 | 265 | 269 | 7,000 | 269 |
| 2000-04-03 | 265 | 265 | 260 | 265 | 15,000 | 265 |
| 2000-03-31 | 260 | 265 | 260 | 265 | 2,000 | 265 |
| 2000-03-30 | 261 | 262 | 257 | 257 | 24,000 | 257 |
| 2000-03-29 | 265 | 265 | 260 | 261 | 12,000 | 261 |
| 2000-03-27 | 270 | 270 | 263 | 265 | 10,000 | 265 |
| 2000-03-24 | 270 | 270 | 263 | 263 | 4,000 | 263 |
| 2000-03-23 | 270 | 270 | 269 | 270 | 15,000 | 270 |
| 2000-03-21 | 260 | 260 | 260 | 260 | 11,000 | 260 |
| 2000-03-17 | 244 | 260 | 244 | 260 | 5,000 | 260 |
| 2000-03-16 | 251 | 251 | 241 | 241 | 12,000 | 241 |
| 2000-03-15 | 260 | 260 | 245 | 260 | 9,000 | 260 |
| 2000-03-14 | 260 | 260 | 255 | 260 | 22,000 | 260 |
| 2000-03-13 | 266 | 270 | 265 | 265 | 14,000 | 265 |
| 2000-03-10 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2000-03-09 | 265 | 265 | 265 | 265 | 1,000 | 265 |
| 2000-03-07 | 265 | 265 | 265 | 265 | 6,000 | 265 |
| 2000-03-06 | 265 | 265 | 265 | 265 | 3,000 | 265 |
| 2000-03-03 | 271 | 271 | 270 | 270 | 5,000 | 270 |
| 2000-03-02 | 273 | 276 | 271 | 271 | 30,000 | 271 |
| 2000-02-29 | 276 | 276 | 276 | 276 | 2,000 | 276 |
| 2000-02-28 | 293 | 293 | 276 | 276 | 4,000 | 276 |
| 2000-02-25 | 293 | 296 | 293 | 296 | 7,000 | 296 |
| 2000-02-24 | 285 | 290 | 285 | 285 | 18,000 | 285 |
| 2000-02-23 | 278 | 285 | 278 | 280 | 17,000 | 280 |
| 2000-02-22 | 279 | 279 | 277 | 277 | 8,000 | 277 |
| 2000-02-21 | 261 | 276 | 261 | 276 | 18,000 | 276 |
| 2000-02-18 | 251 | 252 | 250 | 250 | 9,000 | 250 |
| 2000-02-17 | 251 | 251 | 250 | 250 | 15,000 | 250 |
| 2000-02-16 | 250 | 251 | 250 | 251 | 10,000 | 251 |
| 2000-02-15 | 250 | 250 | 250 | 250 | 11,000 | 250 |
| 2000-02-14 | 252 | 252 | 251 | 251 | 11,000 | 251 |
| 2000-02-10 | 255 | 255 | 250 | 251 | 6,000 | 251 |
| 2000-02-09 | 257 | 257 | 255 | 255 | 10,000 | 255 |
| 2000-02-08 | 260 | 260 | 257 | 257 | 7,000 | 257 |
| 2000-02-07 | 260 | 261 | 260 | 260 | 7,000 | 260 |
| 2000-02-04 | 256 | 261 | 256 | 260 | 13,000 | 260 |
| 2000-02-03 | 265 | 265 | 260 | 260 | 22,000 | 260 |
| 2000-02-02 | 265 | 265 | 265 | 265 | 7,000 | 265 |
| 2000-02-01 | 260 | 265 | 260 | 265 | 12,000 | 265 |
| 2000-01-31 | 260 | 260 | 258 | 258 | 4,000 | 258 |
| 2000-01-28 | 265 | 265 | 260 | 260 | 9,000 | 260 |
| 2000-01-27 | 275 | 275 | 268 | 268 | 12,000 | 268 |
| 2000-01-26 | 275 | 275 | 275 | 275 | 4,000 | 275 |
| 2000-01-25 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2000-01-24 | 275 | 275 | 275 | 275 | 11,000 | 275 |
| 2000-01-21 | 267 | 276 | 267 | 275 | 13,000 | 275 |
| 2000-01-20 | 268 | 271 | 267 | 267 | 7,000 | 267 |
| 2000-01-19 | 267 | 267 | 267 | 267 | 1,000 | 267 |
| 2000-01-18 | 266 | 266 | 266 | 266 | 6,000 | 266 |
| 2000-01-17 | 267 | 267 | 266 | 266 | 5,000 | 266 |
| 2000-01-14 | 266 | 267 | 265 | 265 | 7,000 | 265 |
| 2000-01-13 | 262 | 262 | 260 | 262 | 12,000 | 262 |
| 2000-01-12 | 256 | 262 | 256 | 262 | 16,000 | 262 |
| 2000-01-11 | 260 | 260 | 256 | 256 | 18,000 | 256 |
| 2000-01-07 | 260 | 260 | 260 | 260 | 12,000 | 260 |
| 2000-01-06 | 265 | 265 | 250 | 258 | 11,000 | 258 |
| 2000-01-05 | 230 | 270 | 230 | 260 | 13,000 | 260 |
| 2000-01-04 | 270 | 270 | 270 | 270 | 2,000 | 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
