2266 六甲バター(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-25 | 138 | 141 | 138 | 141 | 4,000 | 141 |
| 2002-12-24 | 156 | 160 | 156 | 160 | 28,000 | 160 |
| 2002-12-20 | 156 | 156 | 156 | 156 | 34,000 | 156 |
| 2002-12-19 | 156 | 156 | 156 | 156 | 15,000 | 156 |
| 2002-12-18 | 156 | 156 | 156 | 156 | 18,000 | 156 |
| 2002-12-17 | 156 | 156 | 156 | 156 | 8,000 | 156 |
| 2002-12-16 | 156 | 156 | 156 | 156 | 6,000 | 156 |
| 2002-12-13 | 156 | 157 | 156 | 156 | 18,000 | 156 |
| 2002-12-12 | 156 | 156 | 150 | 156 | 15,000 | 156 |
| 2002-12-11 | 150 | 156 | 150 | 156 | 7,000 | 156 |
| 2002-12-10 | 150 | 153 | 150 | 150 | 4,000 | 150 |
| 2002-12-09 | 150 | 150 | 150 | 150 | 2,000 | 150 |
| 2002-12-06 | 156 | 156 | 156 | 156 | 3,000 | 156 |
| 2002-12-05 | 157 | 157 | 150 | 157 | 3,000 | 157 |
| 2002-12-04 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-12-03 | 165 | 165 | 151 | 160 | 5,000 | 160 |
| 2002-12-02 | 169 | 169 | 160 | 160 | 3,000 | 160 |
| 2002-11-29 | 175 | 175 | 169 | 169 | 6,000 | 169 |
| 2002-11-28 | 166 | 169 | 166 | 169 | 11,000 | 169 |
| 2002-11-27 | 165 | 165 | 165 | 165 | 7,000 | 165 |
| 2002-11-26 | 160 | 165 | 160 | 165 | 7,000 | 165 |
| 2002-11-25 | 153 | 160 | 153 | 160 | 6,000 | 160 |
| 2002-11-22 | 158 | 160 | 152 | 152 | 7,000 | 152 |
| 2002-11-21 | 149 | 149 | 149 | 149 | 6,000 | 149 |
| 2002-11-20 | 144 | 148 | 143 | 148 | 14,000 | 148 |
| 2002-11-19 | 131 | 148 | 130 | 140 | 8,000 | 140 |
| 2002-11-18 | 130 | 160 | 130 | 160 | 14,000 | 160 |
| 2002-11-15 | 145 | 145 | 125 | 125 | 4,000 | 125 |
| 2002-11-14 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2002-11-13 | 160 | 160 | 160 | 160 | 19,000 | 160 |
| 2002-11-12 | 160 | 160 | 160 | 160 | 3,000 | 160 |
| 2002-11-11 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 2002-11-08 | 165 | 165 | 165 | 165 | 6,000 | 165 |
| 2002-11-07 | 165 | 167 | 165 | 167 | 6,000 | 167 |
| 2002-11-06 | 167 | 167 | 167 | 167 | 5,000 | 167 |
| 2002-11-05 | 169 | 169 | 169 | 169 | 5,000 | 169 |
| 2002-11-01 | 170 | 170 | 169 | 169 | 7,000 | 169 |
| 2002-10-31 | 170 | 170 | 169 | 169 | 4,000 | 169 |
| 2002-10-30 | 170 | 170 | 170 | 170 | 4,000 | 170 |
| 2002-10-29 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2002-10-25 | 170 | 170 | 169 | 169 | 8,000 | 169 |
| 2002-10-24 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-10-23 | 166 | 170 | 166 | 170 | 8,000 | 170 |
| 2002-10-22 | 167 | 167 | 166 | 166 | 9,000 | 166 |
| 2002-10-21 | 166 | 169 | 166 | 169 | 35,000 | 169 |
| 2002-10-18 | 170 | 170 | 166 | 166 | 6,000 | 166 |
| 2002-10-17 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2002-10-15 | 165 | 165 | 165 | 165 | 11,000 | 165 |
| 2002-10-11 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2002-10-10 | 174 | 174 | 160 | 160 | 6,000 | 160 |
| 2002-10-09 | 178 | 178 | 175 | 175 | 3,000 | 175 |
| 2002-10-08 | 178 | 182 | 178 | 178 | 4,000 | 178 |
| 2002-10-07 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2002-10-04 | 185 | 185 | 185 | 185 | 2,000 | 185 |
| 2002-10-03 | 187 | 187 | 186 | 186 | 3,000 | 186 |
| 2002-10-02 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2002-10-01 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-09-30 | 189 | 189 | 187 | 189 | 4,000 | 189 |
| 2002-09-27 | 188 | 190 | 188 | 190 | 4,000 | 190 |
| 2002-09-26 | 187 | 187 | 187 | 187 | 10,000 | 187 |
| 2002-09-25 | 190 | 190 | 187 | 187 | 7,000 | 187 |
| 2002-09-24 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-09-20 | 188 | 189 | 188 | 189 | 43,000 | 189 |
| 2002-09-19 | 188 | 188 | 188 | 188 | 4,000 | 188 |
| 2002-09-18 | 192 | 192 | 188 | 190 | 10,000 | 190 |
| 2002-09-13 | 190 | 191 | 190 | 190 | 12,000 | 190 |
| 2002-09-12 | 190 | 190 | 190 | 190 | 2,000 | 190 |
| 2002-09-10 | 187 | 187 | 187 | 187 | 1,000 | 187 |
| 2002-09-09 | 189 | 189 | 185 | 185 | 13,000 | 185 |
| 2002-09-06 | 185 | 185 | 185 | 185 | 7,000 | 185 |
| 2002-09-05 | 185 | 190 | 185 | 185 | 14,000 | 185 |
| 2002-09-04 | 195 | 195 | 185 | 185 | 10,000 | 185 |
| 2002-09-03 | 198 | 198 | 196 | 196 | 5,000 | 196 |
| 2002-09-02 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2002-08-29 | 200 | 200 | 200 | 200 | 9,000 | 200 |
| 2002-08-28 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-08-27 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2002-08-26 | 210 | 210 | 210 | 210 | 7,000 | 210 |
| 2002-08-23 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2002-08-20 | 218 | 218 | 218 | 218 | 17,000 | 218 |
| 2002-08-19 | 218 | 218 | 218 | 218 | 1,000 | 218 |
| 2002-08-16 | 217 | 219 | 217 | 218 | 8,000 | 218 |
| 2002-08-13 | 220 | 220 | 220 | 220 | 7,000 | 220 |
| 2002-08-12 | 220 | 220 | 220 | 220 | 3,000 | 220 |
| 2002-08-09 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-08-08 | 220 | 220 | 220 | 220 | 1,000 | 220 |
| 2002-07-25 | 225 | 225 | 225 | 225 | 8,000 | 225 |
| 2002-07-24 | 225 | 225 | 222 | 222 | 8,000 | 222 |
| 2002-07-23 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-07-22 | 233 | 233 | 230 | 230 | 17,000 | 230 |
| 2002-07-19 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 2002-07-18 | 230 | 230 | 230 | 230 | 3,000 | 230 |
| 2002-07-17 | 231 | 231 | 230 | 230 | 13,000 | 230 |
| 2002-07-16 | 223 | 230 | 223 | 230 | 3,000 | 230 |
| 2002-07-15 | 223 | 223 | 222 | 222 | 8,000 | 222 |
| 2002-07-12 | 223 | 223 | 222 | 222 | 4,000 | 222 |
| 2002-07-11 | 231 | 231 | 230 | 230 | 7,000 | 230 |
| 2002-07-10 | 222 | 230 | 222 | 230 | 4,000 | 230 |
| 2002-07-09 | 222 | 222 | 222 | 222 | 1,000 | 222 |
| 2002-07-08 | 225 | 225 | 222 | 222 | 2,000 | 222 |
| 2002-07-05 | 221 | 225 | 220 | 225 | 7,000 | 225 |
| 2002-07-04 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2002-07-03 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-07-01 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-06-28 | 230 | 230 | 221 | 221 | 2,000 | 221 |
| 2002-06-26 | 232 | 239 | 232 | 239 | 2,000 | 239 |
| 2002-06-21 | 240 | 240 | 240 | 240 | 8,000 | 240 |
| 2002-06-20 | 237 | 240 | 237 | 240 | 7,000 | 240 |
| 2002-06-19 | 240 | 240 | 240 | 240 | 13,000 | 240 |
| 2002-06-18 | 241 | 241 | 240 | 240 | 4,000 | 240 |
| 2002-06-17 | 250 | 250 | 240 | 240 | 5,000 | 240 |
| 2002-06-13 | 230 | 230 | 230 | 230 | 14,000 | 230 |
| 2002-06-12 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-06-11 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-06-10 | 231 | 231 | 230 | 230 | 9,000 | 230 |
| 2002-06-07 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2002-06-06 | 230 | 230 | 230 | 230 | 5,000 | 230 |
| 2002-06-05 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2002-06-04 | 241 | 241 | 240 | 240 | 11,000 | 240 |
| 2002-06-03 | 240 | 245 | 231 | 241 | 7,000 | 241 |
| 2002-05-31 | 241 | 241 | 241 | 241 | 1,000 | 241 |
| 2002-05-30 | 245 | 245 | 240 | 240 | 3,000 | 240 |
| 2002-05-29 | 239 | 245 | 239 | 245 | 3,000 | 245 |
| 2002-05-24 | 255 | 255 | 250 | 250 | 5,000 | 250 |
| 2002-05-23 | 247 | 255 | 247 | 255 | 3,000 | 255 |
| 2002-05-22 | 250 | 250 | 237 | 247 | 3,000 | 247 |
| 2002-05-21 | 251 | 255 | 250 | 250 | 11,000 | 250 |
| 2002-05-20 | 245 | 250 | 245 | 250 | 9,000 | 250 |
| 2002-05-17 | 245 | 245 | 245 | 245 | 11,000 | 245 |
| 2002-05-16 | 247 | 247 | 245 | 245 | 5,000 | 245 |
| 2002-05-15 | 236 | 243 | 236 | 243 | 3,000 | 243 |
| 2002-05-14 | 235 | 235 | 235 | 235 | 3,000 | 235 |
| 2002-05-13 | 235 | 235 | 235 | 235 | 1,000 | 235 |
| 2002-05-10 | 235 | 235 | 235 | 235 | 9,000 | 235 |
| 2002-05-08 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2002-05-07 | 234 | 234 | 234 | 234 | 1,000 | 234 |
| 2002-05-01 | 234 | 234 | 233 | 233 | 12,000 | 233 |
| 2002-04-30 | 233 | 233 | 233 | 233 | 3,000 | 233 |
| 2002-04-26 | 234 | 235 | 232 | 232 | 7,000 | 232 |
| 2002-04-25 | 231 | 232 | 231 | 232 | 6,000 | 232 |
| 2002-04-24 | 231 | 231 | 231 | 231 | 4,000 | 231 |
| 2002-04-23 | 231 | 231 | 231 | 231 | 1,000 | 231 |
| 2002-04-22 | 230 | 243 | 230 | 231 | 6,000 | 231 |
| 2002-04-19 | 228 | 230 | 228 | 230 | 5,000 | 230 |
| 2002-04-18 | 226 | 226 | 226 | 226 | 2,000 | 226 |
| 2002-04-17 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2002-04-16 | 225 | 225 | 225 | 225 | 1,000 | 225 |
| 2002-04-15 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 2002-04-12 | 230 | 230 | 220 | 230 | 6,000 | 230 |
| 2002-04-11 | 230 | 230 | 230 | 230 | 8,000 | 230 |
| 2002-04-10 | 239 | 239 | 233 | 233 | 4,000 | 233 |
| 2002-04-08 | 238 | 238 | 233 | 233 | 2,000 | 233 |
| 2002-04-05 | 230 | 232 | 230 | 232 | 7,000 | 232 |
| 2002-04-03 | 244 | 244 | 233 | 233 | 2,000 | 233 |
| 2002-04-02 | 230 | 230 | 230 | 230 | 6,000 | 230 |
| 2002-04-01 | 213 | 225 | 213 | 225 | 2,000 | 225 |
| 2002-03-29 | 245 | 245 | 245 | 245 | 2,000 | 245 |
| 2002-03-28 | 240 | 245 | 240 | 245 | 11,000 | 245 |
| 2002-03-27 | 240 | 240 | 240 | 240 | 5,000 | 240 |
| 2002-03-26 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2002-03-25 | 238 | 238 | 238 | 238 | 1,000 | 238 |
| 2002-03-22 | 235 | 237 | 235 | 237 | 4,000 | 237 |
| 2002-03-20 | 232 | 232 | 232 | 232 | 3,000 | 232 |
| 2002-03-19 | 231 | 231 | 231 | 231 | 4,000 | 231 |
| 2002-03-15 | 227 | 244 | 227 | 244 | 7,000 | 244 |
| 2002-03-14 | 245 | 245 | 234 | 234 | 9,000 | 234 |
| 2002-03-13 | 225 | 245 | 225 | 245 | 6,000 | 245 |
| 2002-03-12 | 226 | 226 | 225 | 225 | 2,000 | 225 |
| 2002-03-11 | 225 | 225 | 225 | 225 | 6,000 | 225 |
| 2002-03-08 | 225 | 225 | 225 | 225 | 3,000 | 225 |
| 2002-03-07 | 221 | 221 | 220 | 220 | 3,000 | 220 |
| 2002-03-06 | 230 | 230 | 216 | 221 | 9,000 | 221 |
| 2002-03-04 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-03-01 | 224 | 224 | 220 | 220 | 3,000 | 220 |
| 2002-02-28 | 230 | 230 | 224 | 224 | 2,000 | 224 |
| 2002-02-27 | 226 | 226 | 226 | 226 | 1,000 | 226 |
| 2002-02-26 | 245 | 245 | 245 | 245 | 7,000 | 245 |
| 2002-02-25 | 230 | 245 | 230 | 235 | 10,000 | 235 |
| 2002-02-21 | 215 | 231 | 215 | 231 | 2,000 | 231 |
| 2002-02-20 | 215 | 215 | 215 | 215 | 8,000 | 215 |
| 2002-02-19 | 210 | 210 | 210 | 210 | 6,000 | 210 |
| 2002-02-18 | 211 | 211 | 201 | 201 | 5,000 | 201 |
| 2002-02-15 | 214 | 215 | 214 | 215 | 18,000 | 215 |
| 2002-02-14 | 214 | 214 | 214 | 214 | 3,000 | 214 |
| 2002-02-13 | 211 | 215 | 211 | 213 | 5,000 | 213 |
| 2002-02-12 | 220 | 220 | 211 | 211 | 5,000 | 211 |
| 2002-02-08 | 225 | 225 | 220 | 220 | 2,000 | 220 |
| 2002-02-07 | 227 | 227 | 227 | 227 | 1,000 | 227 |
| 2002-02-06 | 230 | 230 | 230 | 230 | 4,000 | 230 |
| 2002-02-05 | 234 | 234 | 234 | 234 | 4,000 | 234 |
| 2002-02-04 | 234 | 234 | 234 | 234 | 2,000 | 234 |
| 2002-02-01 | 230 | 230 | 230 | 230 | 1,000 | 230 |
| 2002-01-31 | 230 | 242 | 230 | 230 | 8,000 | 230 |
| 2002-01-30 | 232 | 233 | 230 | 230 | 9,000 | 230 |
| 2002-01-29 | 229 | 245 | 229 | 245 | 25,000 | 245 |
| 2002-01-28 | 220 | 229 | 213 | 213 | 8,000 | 213 |
| 2002-01-25 | 211 | 211 | 210 | 210 | 2,000 | 210 |
| 2002-01-24 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2002-01-23 | 200 | 200 | 200 | 200 | 4,000 | 200 |
| 2002-01-21 | 197 | 197 | 197 | 197 | 10,000 | 197 |
| 2002-01-17 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2002-01-16 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2002-01-15 | 197 | 197 | 197 | 197 | 2,000 | 197 |
| 2002-01-11 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2002-01-10 | 200 | 200 | 195 | 195 | 5,000 | 195 |
| 2002-01-08 | 200 | 200 | 200 | 200 | 1,000 | 200 |
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