2266 六甲バター(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-12-26 | 210 | 210 | 210 | 210 | 1,000 | 210 |
| 2001-12-25 | 210 | 210 | 210 | 210 | 2,000 | 210 |
| 2001-12-21 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2001-12-20 | 220 | 220 | 220 | 220 | 18,000 | 220 |
| 2001-12-19 | 220 | 220 | 220 | 220 | 14,000 | 220 |
| 2001-12-18 | 220 | 220 | 220 | 220 | 12,000 | 220 |
| 2001-12-17 | 220 | 220 | 220 | 220 | 4,000 | 220 |
| 2001-12-14 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-12-13 | 217 | 220 | 217 | 220 | 2,000 | 220 |
| 2001-12-12 | 220 | 220 | 216 | 216 | 5,000 | 216 |
| 2001-12-11 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-12-10 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2001-12-07 | 221 | 221 | 220 | 220 | 8,000 | 220 |
| 2001-12-06 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2001-12-05 | 225 | 225 | 222 | 222 | 9,000 | 222 |
| 2001-12-04 | 230 | 230 | 225 | 225 | 8,000 | 225 |
| 2001-12-03 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-11-30 | 236 | 236 | 230 | 230 | 6,000 | 230 |
| 2001-11-29 | 236 | 236 | 235 | 235 | 4,000 | 235 |
| 2001-11-28 | 235 | 235 | 235 | 235 | 6,000 | 235 |
| 2001-11-26 | 244 | 244 | 235 | 235 | 7,000 | 235 |
| 2001-11-22 | 240 | 244 | 240 | 244 | 5,000 | 244 |
| 2001-11-21 | 241 | 241 | 240 | 240 | 6,000 | 240 |
| 2001-11-20 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2001-11-19 | 241 | 241 | 240 | 240 | 5,000 | 240 |
| 2001-11-16 | 246 | 246 | 245 | 245 | 4,000 | 245 |
| 2001-11-15 | 240 | 245 | 240 | 245 | 4,000 | 245 |
| 2001-11-14 | 240 | 240 | 240 | 240 | 1,000 | 240 |
| 2001-11-13 | 239 | 239 | 239 | 239 | 1,000 | 239 |
| 2001-11-12 | 239 | 239 | 239 | 239 | 2,000 | 239 |
| 2001-11-09 | 241 | 241 | 239 | 239 | 5,000 | 239 |
| 2001-11-08 | 241 | 241 | 240 | 241 | 4,000 | 241 |
| 2001-11-07 | 237 | 237 | 236 | 236 | 3,000 | 236 |
| 2001-11-05 | 240 | 240 | 239 | 239 | 6,000 | 239 |
| 2001-11-02 | 240 | 240 | 239 | 239 | 4,000 | 239 |
| 2001-10-31 | 237 | 238 | 237 | 238 | 2,000 | 238 |
| 2001-10-30 | 237 | 237 | 237 | 237 | 2,000 | 237 |
| 2001-10-29 | 237 | 237 | 237 | 237 | 1,000 | 237 |
| 2001-10-25 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2001-10-22 | 269 | 269 | 269 | 269 | 13,000 | 269 |
| 2001-10-16 | 298 | 298 | 298 | 298 | 4,000 | 298 |
| 2001-10-15 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2001-10-12 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2001-10-10 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2001-10-09 | 230 | 230 | 230 | 230 | 2,000 | 230 |
| 2001-10-05 | 220 | 220 | 220 | 220 | 12,000 | 220 |
| 2001-10-04 | 220 | 222 | 220 | 220 | 8,000 | 220 |
| 2001-10-02 | 236 | 236 | 222 | 222 | 2,000 | 222 |
| 2001-09-28 | 235 | 235 | 230 | 235 | 4,000 | 235 |
| 2001-09-27 | 235 | 235 | 235 | 235 | 4,000 | 235 |
| 2001-09-26 | 240 | 240 | 235 | 235 | 10,000 | 235 |
| 2001-09-25 | 235 | 237 | 235 | 237 | 2,000 | 237 |
| 2001-09-21 | 235 | 236 | 235 | 236 | 2,000 | 236 |
| 2001-09-20 | 250 | 250 | 247 | 247 | 18,000 | 247 |
| 2001-09-19 | 247 | 250 | 247 | 250 | 3,000 | 250 |
| 2001-09-18 | 250 | 250 | 249 | 249 | 4,000 | 249 |
| 2001-09-17 | 250 | 250 | 250 | 250 | 2,000 | 250 |
| 2001-09-14 | 252 | 270 | 251 | 265 | 18,000 | 265 |
| 2001-09-13 | 251 | 251 | 251 | 251 | 5,000 | 251 |
| 2001-09-12 | 251 | 251 | 251 | 251 | 2,000 | 251 |
| 2001-09-11 | 269 | 270 | 269 | 270 | 2,000 | 270 |
| 2001-09-10 | 270 | 270 | 270 | 270 | 4,000 | 270 |
| 2001-09-07 | 270 | 270 | 270 | 270 | 10,000 | 270 |
| 2001-09-06 | 271 | 271 | 271 | 271 | 1,000 | 271 |
| 2001-09-05 | 271 | 271 | 270 | 270 | 2,000 | 270 |
| 2001-09-04 | 270 | 270 | 270 | 270 | 3,000 | 270 |
| 2001-08-31 | 272 | 273 | 272 | 273 | 2,000 | 273 |
| 2001-08-29 | 280 | 280 | 271 | 280 | 5,000 | 280 |
| 2001-08-28 | 282 | 282 | 280 | 280 | 7,000 | 280 |
| 2001-08-27 | 280 | 280 | 280 | 280 | 10,000 | 280 |
| 2001-08-24 | 280 | 281 | 280 | 280 | 4,000 | 280 |
| 2001-08-23 | 290 | 290 | 282 | 282 | 15,000 | 282 |
| 2001-08-22 | 290 | 293 | 289 | 289 | 5,000 | 289 |
| 2001-08-17 | 289 | 289 | 289 | 289 | 1,000 | 289 |
| 2001-08-16 | 290 | 290 | 290 | 290 | 2,000 | 290 |
| 2001-08-15 | 286 | 286 | 286 | 286 | 1,000 | 286 |
| 2001-08-14 | 300 | 305 | 300 | 305 | 4,000 | 305 |
| 2001-08-13 | 300 | 300 | 300 | 300 | 3,000 | 300 |
| 2001-08-10 | 300 | 300 | 300 | 300 | 4,000 | 300 |
| 2001-08-03 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-08-02 | 293 | 293 | 293 | 293 | 4,000 | 293 |
| 2001-08-01 | 293 | 293 | 286 | 291 | 7,000 | 291 |
| 2001-07-31 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-07-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-07-27 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-07-25 | 300 | 300 | 293 | 293 | 7,000 | 293 |
| 2001-07-24 | 301 | 301 | 301 | 301 | 2,000 | 301 |
| 2001-07-23 | 310 | 310 | 310 | 310 | 12,000 | 310 |
| 2001-07-19 | 304 | 310 | 300 | 310 | 5,000 | 310 |
| 2001-07-17 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2001-07-16 | 305 | 310 | 304 | 304 | 4,000 | 304 |
| 2001-07-13 | 305 | 305 | 305 | 305 | 4,000 | 305 |
| 2001-07-12 | 300 | 305 | 300 | 305 | 3,000 | 305 |
| 2001-07-11 | 296 | 296 | 296 | 296 | 4,000 | 296 |
| 2001-07-10 | 285 | 285 | 283 | 283 | 4,000 | 283 |
| 2001-07-09 | 290 | 290 | 280 | 280 | 16,000 | 280 |
| 2001-07-06 | 300 | 310 | 300 | 309 | 4,000 | 309 |
| 2001-07-04 | 296 | 296 | 296 | 296 | 2,000 | 296 |
| 2001-07-03 | 296 | 296 | 296 | 296 | 1,000 | 296 |
| 2001-07-02 | 288 | 295 | 288 | 295 | 6,000 | 295 |
| 2001-06-29 | 312 | 318 | 312 | 318 | 5,000 | 318 |
| 2001-06-28 | 291 | 291 | 291 | 291 | 2,000 | 291 |
| 2001-06-27 | 311 | 318 | 310 | 310 | 5,000 | 310 |
| 2001-06-26 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-06-25 | 300 | 300 | 295 | 295 | 5,000 | 295 |
| 2001-06-22 | 305 | 305 | 300 | 300 | 16,000 | 300 |
| 2001-06-19 | 310 | 310 | 300 | 300 | 2,000 | 300 |
| 2001-06-15 | 315 | 315 | 310 | 310 | 7,000 | 310 |
| 2001-06-14 | 310 | 310 | 310 | 310 | 2,000 | 310 |
| 2001-06-13 | 315 | 320 | 315 | 315 | 26,000 | 315 |
| 2001-06-12 | 312 | 315 | 312 | 315 | 4,000 | 315 |
| 2001-06-11 | 310 | 312 | 310 | 312 | 5,000 | 312 |
| 2001-06-08 | 311 | 311 | 310 | 310 | 2,000 | 310 |
| 2001-06-07 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2001-06-06 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-06-05 | 311 | 315 | 310 | 310 | 4,000 | 310 |
| 2001-06-01 | 310 | 311 | 310 | 311 | 4,000 | 311 |
| 2001-05-31 | 310 | 310 | 310 | 310 | 5,000 | 310 |
| 2001-05-30 | 318 | 318 | 310 | 310 | 9,000 | 310 |
| 2001-05-25 | 320 | 320 | 319 | 319 | 2,000 | 319 |
| 2001-05-23 | 320 | 321 | 320 | 320 | 7,000 | 320 |
| 2001-05-22 | 318 | 321 | 318 | 321 | 12,000 | 321 |
| 2001-05-21 | 312 | 317 | 312 | 317 | 7,000 | 317 |
| 2001-05-18 | 311 | 311 | 311 | 311 | 2,000 | 311 |
| 2001-05-16 | 310 | 310 | 305 | 310 | 13,000 | 310 |
| 2001-05-15 | 310 | 310 | 306 | 306 | 4,000 | 306 |
| 2001-05-14 | 310 | 310 | 310 | 310 | 8,000 | 310 |
| 2001-05-11 | 306 | 310 | 305 | 305 | 12,000 | 305 |
| 2001-05-10 | 310 | 310 | 306 | 306 | 10,000 | 306 |
| 2001-05-09 | 310 | 310 | 310 | 310 | 16,000 | 310 |
| 2001-05-08 | 314 | 314 | 310 | 310 | 29,000 | 310 |
| 2001-05-07 | 315 | 315 | 315 | 315 | 2,000 | 315 |
| 2001-05-02 | 315 | 320 | 310 | 320 | 9,000 | 320 |
| 2001-05-01 | 310 | 310 | 306 | 306 | 8,000 | 306 |
| 2001-04-27 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2001-04-26 | 315 | 315 | 310 | 310 | 3,000 | 310 |
| 2001-04-25 | 315 | 316 | 315 | 315 | 3,000 | 315 |
| 2001-04-24 | 305 | 315 | 305 | 315 | 2,000 | 315 |
| 2001-04-23 | 311 | 315 | 311 | 315 | 3,000 | 315 |
| 2001-04-20 | 310 | 310 | 310 | 310 | 24,000 | 310 |
| 2001-04-19 | 311 | 311 | 305 | 305 | 2,000 | 305 |
| 2001-04-18 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2001-04-16 | 314 | 315 | 314 | 315 | 5,000 | 315 |
| 2001-04-13 | 314 | 314 | 314 | 314 | 8,000 | 314 |
| 2001-04-11 | 317 | 317 | 315 | 315 | 8,000 | 315 |
| 2001-04-10 | 315 | 315 | 315 | 315 | 1,000 | 315 |
| 2001-04-09 | 315 | 315 | 310 | 310 | 2,000 | 310 |
| 2001-04-06 | 310 | 314 | 310 | 314 | 4,000 | 314 |
| 2001-04-05 | 305 | 310 | 305 | 310 | 4,000 | 310 |
| 2001-04-04 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-04-03 | 300 | 300 | 290 | 295 | 3,000 | 295 |
| 2001-04-02 | 301 | 305 | 301 | 305 | 11,000 | 305 |
| 2001-03-30 | 300 | 300 | 300 | 300 | 1,000 | 300 |
| 2001-03-29 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 2001-03-28 | 305 | 305 | 305 | 305 | 2,000 | 305 |
| 2001-03-27 | 310 | 310 | 310 | 310 | 3,000 | 310 |
| 2001-03-26 | 315 | 315 | 315 | 315 | 3,000 | 315 |
| 2001-03-23 | 310 | 320 | 310 | 320 | 6,000 | 320 |
| 2001-03-21 | 281 | 300 | 281 | 300 | 9,000 | 300 |
| 2001-03-19 | 276 | 280 | 276 | 280 | 3,000 | 280 |
| 2001-03-16 | 280 | 280 | 275 | 275 | 24,000 | 275 |
| 2001-03-15 | 281 | 286 | 274 | 274 | 36,000 | 274 |
| 2001-03-14 | 310 | 310 | 250 | 270 | 28,000 | 270 |
| 2001-03-13 | 314 | 315 | 314 | 315 | 19,000 | 315 |
| 2001-03-12 | 319 | 320 | 314 | 314 | 27,000 | 314 |
| 2001-03-09 | 316 | 316 | 316 | 316 | 6,000 | 316 |
| 2001-03-08 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2001-03-07 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2001-03-06 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2001-03-02 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-03-01 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 2001-02-28 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 2001-02-26 | 312 | 312 | 312 | 312 | 9,000 | 312 |
| 2001-02-23 | 316 | 316 | 310 | 310 | 10,000 | 310 |
| 2001-02-22 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2001-02-21 | 334 | 334 | 334 | 334 | 3,000 | 334 |
| 2001-02-20 | 315 | 340 | 315 | 334 | 15,000 | 334 |
| 2001-02-19 | 316 | 316 | 316 | 316 | 1,000 | 316 |
| 2001-02-16 | 345 | 345 | 340 | 340 | 3,000 | 340 |
| 2001-02-15 | 340 | 341 | 340 | 340 | 3,000 | 340 |
| 2001-02-14 | 350 | 355 | 333 | 333 | 12,000 | 333 |
| 2001-02-13 | 350 | 360 | 350 | 350 | 4,000 | 350 |
| 2001-02-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2001-02-08 | 315 | 315 | 315 | 315 | 4,000 | 315 |
| 2001-02-06 | 339 | 339 | 325 | 325 | 9,000 | 325 |
| 2001-02-01 | 330 | 349 | 325 | 349 | 11,000 | 349 |
| 2001-01-30 | 330 | 330 | 325 | 325 | 4,000 | 325 |
| 2001-01-29 | 325 | 325 | 325 | 325 | 2,000 | 325 |
| 2001-01-26 | 315 | 325 | 315 | 325 | 9,000 | 325 |
| 2001-01-25 | 310 | 315 | 310 | 315 | 6,000 | 315 |
| 2001-01-24 | 310 | 310 | 310 | 310 | 9,000 | 310 |
| 2001-01-23 | 301 | 310 | 301 | 310 | 2,000 | 310 |
| 2001-01-22 | 301 | 301 | 301 | 301 | 1,000 | 301 |
| 2001-01-18 | 295 | 295 | 295 | 295 | 1,000 | 295 |
| 2001-01-17 | 290 | 290 | 280 | 280 | 6,000 | 280 |
| 2001-01-15 | 280 | 290 | 280 | 290 | 9,000 | 290 |
| 2001-01-12 | 280 | 281 | 280 | 280 | 14,000 | 280 |
| 2001-01-11 | 280 | 282 | 280 | 280 | 15,000 | 280 |
| 2001-01-10 | 284 | 290 | 280 | 280 | 13,000 | 280 |
| 2001-01-09 | 280 | 289 | 280 | 289 | 4,000 | 289 |
| 2001-01-05 | 270 | 290 | 270 | 290 | 15,000 | 290 |
| 2001-01-04 | 305 | 305 | 305 | 305 | 1,000 | 305 |
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
