2266 六甲バター(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 219 | 220 | 216 | 220 | 4,000 | 220 |
| 2003-12-29 | 222 | 223 | 217 | 220 | 7,000 | 220 |
| 2003-12-26 | 226 | 226 | 224 | 224 | 8,000 | 224 |
| 2003-12-25 | 223 | 230 | 223 | 226 | 14,000 | 226 |
| 2003-12-24 | 240 | 243 | 238 | 240 | 77,000 | 240 |
| 2003-12-22 | 239 | 243 | 238 | 243 | 46,000 | 243 |
| 2003-12-19 | 231 | 239 | 231 | 237 | 20,000 | 237 |
| 2003-12-18 | 234 | 239 | 230 | 230 | 37,000 | 230 |
| 2003-12-17 | 234 | 235 | 232 | 233 | 19,000 | 233 |
| 2003-12-16 | 228 | 232 | 228 | 232 | 12,000 | 232 |
| 2003-12-15 | 228 | 229 | 228 | 228 | 22,000 | 228 |
| 2003-12-12 | 228 | 228 | 223 | 228 | 12,000 | 228 |
| 2003-12-11 | 228 | 228 | 228 | 228 | 2,000 | 228 |
| 2003-12-10 | 227 | 228 | 227 | 228 | 6,000 | 228 |
| 2003-12-09 | 223 | 227 | 222 | 227 | 12,000 | 227 |
| 2003-12-08 | 230 | 230 | 222 | 222 | 27,000 | 222 |
| 2003-12-05 | 230 | 233 | 222 | 230 | 9,000 | 230 |
| 2003-12-04 | 232 | 232 | 232 | 232 | 1,000 | 232 |
| 2003-12-03 | 235 | 235 | 232 | 232 | 5,000 | 232 |
| 2003-12-02 | 236 | 236 | 230 | 234 | 9,000 | 234 |
| 2003-12-01 | 236 | 236 | 235 | 235 | 2,000 | 235 |
| 2003-11-27 | 234 | 236 | 234 | 236 | 2,000 | 236 |
| 2003-11-26 | 236 | 236 | 236 | 236 | 1,000 | 236 |
| 2003-11-25 | 231 | 236 | 224 | 236 | 7,000 | 236 |
| 2003-11-21 | 227 | 230 | 227 | 230 | 15,000 | 230 |
| 2003-11-20 | 221 | 227 | 221 | 227 | 8,000 | 227 |
| 2003-11-19 | 230 | 230 | 220 | 221 | 13,000 | 221 |
| 2003-11-18 | 239 | 239 | 215 | 220 | 12,000 | 220 |
| 2003-11-17 | 243 | 243 | 239 | 240 | 6,000 | 240 |
| 2003-11-14 | 245 | 245 | 243 | 243 | 7,000 | 243 |
| 2003-11-13 | 243 | 245 | 243 | 245 | 13,000 | 245 |
| 2003-11-12 | 243 | 243 | 243 | 243 | 6,000 | 243 |
| 2003-11-11 | 243 | 243 | 231 | 243 | 16,000 | 243 |
| 2003-11-10 | 242 | 243 | 242 | 243 | 11,000 | 243 |
| 2003-11-07 | 245 | 245 | 242 | 242 | 15,000 | 242 |
| 2003-11-06 | 249 | 251 | 245 | 245 | 31,000 | 245 |
| 2003-11-05 | 242 | 247 | 242 | 247 | 27,000 | 247 |
| 2003-11-04 | 240 | 241 | 240 | 241 | 11,000 | 241 |
| 2003-10-31 | 241 | 244 | 240 | 240 | 19,000 | 240 |
| 2003-10-30 | 240 | 240 | 240 | 240 | 6,000 | 240 |
| 2003-10-29 | 240 | 240 | 240 | 240 | 17,000 | 240 |
| 2003-10-28 | 241 | 241 | 238 | 241 | 11,000 | 241 |
| 2003-10-27 | 240 | 243 | 240 | 241 | 25,000 | 241 |
| 2003-10-24 | 231 | 233 | 231 | 233 | 12,000 | 233 |
| 2003-10-23 | 230 | 235 | 230 | 230 | 18,000 | 230 |
| 2003-10-22 | 242 | 242 | 225 | 229 | 24,000 | 229 |
| 2003-10-21 | 235 | 245 | 235 | 241 | 29,000 | 241 |
| 2003-10-20 | 227 | 235 | 227 | 235 | 4,000 | 235 |
| 2003-10-17 | 234 | 234 | 225 | 225 | 18,000 | 225 |
| 2003-10-16 | 237 | 237 | 234 | 234 | 13,000 | 234 |
| 2003-10-15 | 239 | 240 | 237 | 237 | 33,000 | 237 |
| 2003-10-14 | 235 | 238 | 235 | 238 | 34,000 | 238 |
| 2003-10-10 | 232 | 233 | 232 | 233 | 15,000 | 233 |
| 2003-10-09 | 231 | 238 | 230 | 231 | 26,000 | 231 |
| 2003-10-08 | 228 | 238 | 228 | 229 | 33,000 | 229 |
| 2003-10-07 | 224 | 228 | 224 | 228 | 11,000 | 228 |
| 2003-10-06 | 223 | 223 | 222 | 223 | 8,000 | 223 |
| 2003-10-03 | 227 | 227 | 222 | 223 | 12,000 | 223 |
| 2003-10-02 | 222 | 223 | 211 | 213 | 10,000 | 213 |
| 2003-10-01 | 228 | 228 | 220 | 221 | 24,000 | 221 |
| 2003-09-30 | 222 | 225 | 222 | 225 | 16,000 | 225 |
| 2003-09-29 | 215 | 222 | 215 | 222 | 20,000 | 222 |
| 2003-09-26 | 210 | 215 | 208 | 215 | 22,000 | 215 |
| 2003-09-25 | 220 | 220 | 205 | 209 | 71,000 | 209 |
| 2003-09-24 | 230 | 239 | 227 | 228 | 37,000 | 228 |
| 2003-09-22 | 228 | 233 | 225 | 229 | 47,000 | 229 |
| 2003-09-19 | 215 | 225 | 215 | 225 | 31,000 | 225 |
| 2003-09-18 | 216 | 216 | 210 | 210 | 17,000 | 210 |
| 2003-09-17 | 215 | 216 | 213 | 216 | 39,000 | 216 |
| 2003-09-16 | 212 | 214 | 211 | 213 | 17,000 | 213 |
| 2003-09-12 | 211 | 211 | 211 | 211 | 5,000 | 211 |
| 2003-09-11 | 215 | 215 | 187 | 210 | 28,000 | 210 |
| 2003-09-10 | 215 | 216 | 215 | 215 | 10,000 | 215 |
| 2003-09-09 | 206 | 215 | 206 | 215 | 7,000 | 215 |
| 2003-09-08 | 217 | 219 | 205 | 205 | 18,000 | 205 |
| 2003-09-05 | 215 | 215 | 211 | 215 | 9,000 | 215 |
| 2003-09-04 | 216 | 218 | 214 | 215 | 12,000 | 215 |
| 2003-09-03 | 215 | 215 | 215 | 215 | 5,000 | 215 |
| 2003-09-02 | 208 | 214 | 208 | 214 | 15,000 | 214 |
| 2003-09-01 | 217 | 217 | 207 | 208 | 9,000 | 208 |
| 2003-08-29 | 212 | 212 | 207 | 207 | 10,000 | 207 |
| 2003-08-28 | 207 | 210 | 207 | 210 | 7,000 | 210 |
| 2003-08-27 | 217 | 217 | 207 | 207 | 9,000 | 207 |
| 2003-08-26 | 217 | 223 | 216 | 216 | 15,000 | 216 |
| 2003-08-25 | 235 | 235 | 214 | 216 | 24,000 | 216 |
| 2003-08-22 | 197 | 240 | 191 | 240 | 47,000 | 240 |
| 2003-08-21 | 197 | 197 | 195 | 195 | 11,000 | 195 |
| 2003-08-20 | 189 | 192 | 189 | 192 | 3,000 | 192 |
| 2003-08-19 | 185 | 188 | 185 | 188 | 5,000 | 188 |
| 2003-08-18 | 195 | 195 | 192 | 192 | 6,000 | 192 |
| 2003-08-15 | 210 | 212 | 182 | 187 | 25,000 | 187 |
| 2003-08-14 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2003-08-13 | 190 | 210 | 190 | 200 | 14,000 | 200 |
| 2003-08-12 | 190 | 190 | 190 | 190 | 1,000 | 190 |
| 2003-08-11 | 193 | 193 | 190 | 190 | 7,000 | 190 |
| 2003-08-08 | 194 | 194 | 193 | 193 | 4,000 | 193 |
| 2003-08-07 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-08-06 | 205 | 205 | 200 | 200 | 2,000 | 200 |
| 2003-08-05 | 210 | 215 | 210 | 215 | 6,000 | 215 |
| 2003-08-04 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-08-01 | 210 | 210 | 210 | 210 | 3,000 | 210 |
| 2003-07-31 | 216 | 216 | 216 | 216 | 5,000 | 216 |
| 2003-07-29 | 218 | 218 | 218 | 218 | 3,000 | 218 |
| 2003-07-28 | 210 | 215 | 210 | 215 | 16,000 | 215 |
| 2003-07-25 | 208 | 209 | 208 | 209 | 7,000 | 209 |
| 2003-07-24 | 208 | 209 | 208 | 208 | 18,000 | 208 |
| 2003-07-23 | 206 | 208 | 206 | 207 | 7,000 | 207 |
| 2003-07-22 | 204 | 206 | 204 | 206 | 13,000 | 206 |
| 2003-07-18 | 200 | 204 | 200 | 204 | 18,000 | 204 |
| 2003-07-17 | 200 | 200 | 200 | 200 | 1,000 | 200 |
| 2003-07-16 | 203 | 203 | 202 | 202 | 5,000 | 202 |
| 2003-07-15 | 203 | 203 | 202 | 202 | 2,000 | 202 |
| 2003-07-14 | 206 | 206 | 203 | 203 | 9,000 | 203 |
| 2003-07-11 | 208 | 209 | 206 | 206 | 12,000 | 206 |
| 2003-07-10 | 193 | 205 | 193 | 205 | 27,000 | 205 |
| 2003-07-09 | 196 | 200 | 193 | 193 | 12,000 | 193 |
| 2003-07-08 | 196 | 197 | 195 | 195 | 6,000 | 195 |
| 2003-07-07 | 196 | 196 | 196 | 196 | 1,000 | 196 |
| 2003-07-04 | 193 | 196 | 193 | 196 | 8,000 | 196 |
| 2003-07-03 | 193 | 196 | 193 | 196 | 6,000 | 196 |
| 2003-07-02 | 191 | 192 | 191 | 192 | 2,000 | 192 |
| 2003-07-01 | 195 | 195 | 191 | 191 | 5,000 | 191 |
| 2003-06-30 | 193 | 194 | 193 | 194 | 3,000 | 194 |
| 2003-06-26 | 194 | 194 | 193 | 193 | 9,000 | 193 |
| 2003-06-24 | 195 | 197 | 195 | 197 | 4,000 | 197 |
| 2003-06-23 | 191 | 195 | 190 | 195 | 9,000 | 195 |
| 2003-06-20 | 194 | 195 | 194 | 195 | 21,000 | 195 |
| 2003-06-18 | 195 | 195 | 193 | 194 | 7,000 | 194 |
| 2003-06-17 | 195 | 196 | 195 | 195 | 21,000 | 195 |
| 2003-06-16 | 194 | 196 | 193 | 195 | 8,000 | 195 |
| 2003-06-13 | 190 | 191 | 189 | 191 | 22,000 | 191 |
| 2003-06-12 | 189 | 189 | 188 | 189 | 5,000 | 189 |
| 2003-06-11 | 185 | 188 | 185 | 186 | 14,000 | 186 |
| 2003-06-10 | 184 | 184 | 184 | 184 | 4,000 | 184 |
| 2003-06-09 | 187 | 187 | 183 | 183 | 2,000 | 183 |
| 2003-06-06 | 182 | 188 | 180 | 188 | 4,000 | 188 |
| 2003-06-05 | 185 | 185 | 183 | 183 | 3,000 | 183 |
| 2003-06-04 | 187 | 187 | 185 | 185 | 4,000 | 185 |
| 2003-06-03 | 186 | 187 | 186 | 187 | 5,000 | 187 |
| 2003-05-29 | 186 | 188 | 186 | 188 | 10,000 | 188 |
| 2003-05-28 | 182 | 188 | 182 | 186 | 13,000 | 186 |
| 2003-05-27 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2003-05-26 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-05-23 | 178 | 180 | 178 | 180 | 5,000 | 180 |
| 2003-05-22 | 187 | 187 | 177 | 179 | 7,000 | 179 |
| 2003-05-21 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2003-05-20 | 189 | 189 | 189 | 189 | 17,000 | 189 |
| 2003-05-15 | 189 | 189 | 187 | 189 | 11,000 | 189 |
| 2003-05-14 | 189 | 189 | 188 | 188 | 8,000 | 188 |
| 2003-05-13 | 188 | 188 | 188 | 188 | 10,000 | 188 |
| 2003-05-12 | 188 | 188 | 188 | 188 | 2,000 | 188 |
| 2003-05-09 | 182 | 188 | 182 | 188 | 6,000 | 188 |
| 2003-05-08 | 181 | 183 | 181 | 183 | 6,000 | 183 |
| 2003-05-07 | 181 | 181 | 180 | 181 | 10,000 | 181 |
| 2003-05-06 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-05-02 | 180 | 180 | 180 | 180 | 7,000 | 180 |
| 2003-05-01 | 184 | 184 | 181 | 181 | 5,000 | 181 |
| 2003-04-30 | 186 | 186 | 186 | 186 | 4,000 | 186 |
| 2003-04-28 | 181 | 187 | 181 | 186 | 17,000 | 186 |
| 2003-04-25 | 186 | 186 | 181 | 181 | 10,000 | 181 |
| 2003-04-24 | 180 | 185 | 180 | 185 | 12,000 | 185 |
| 2003-04-23 | 179 | 182 | 179 | 180 | 23,000 | 180 |
| 2003-04-22 | 174 | 179 | 173 | 179 | 4,000 | 179 |
| 2003-04-21 | 170 | 173 | 170 | 173 | 9,000 | 173 |
| 2003-04-18 | 165 | 170 | 165 | 170 | 6,000 | 170 |
| 2003-04-17 | 165 | 165 | 165 | 165 | 10,000 | 165 |
| 2003-04-16 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-04-15 | 163 | 165 | 163 | 165 | 2,000 | 165 |
| 2003-04-14 | 170 | 170 | 163 | 163 | 12,000 | 163 |
| 2003-04-11 | 170 | 170 | 170 | 170 | 3,000 | 170 |
| 2003-04-10 | 169 | 175 | 169 | 175 | 6,000 | 175 |
| 2003-04-09 | 161 | 169 | 161 | 169 | 5,000 | 169 |
| 2003-04-08 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-04-07 | 165 | 165 | 165 | 165 | 1,000 | 165 |
| 2003-04-04 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2003-04-03 | 162 | 164 | 160 | 160 | 5,000 | 160 |
| 2003-04-02 | 162 | 162 | 162 | 162 | 2,000 | 162 |
| 2003-03-31 | 160 | 160 | 156 | 156 | 12,000 | 156 |
| 2003-03-28 | 155 | 159 | 155 | 159 | 4,000 | 159 |
| 2003-03-27 | 157 | 157 | 157 | 157 | 1,000 | 157 |
| 2003-03-26 | 160 | 165 | 151 | 151 | 17,000 | 151 |
| 2003-03-25 | 155 | 160 | 155 | 155 | 27,000 | 155 |
| 2003-03-24 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2003-03-20 | 155 | 155 | 154 | 155 | 42,000 | 155 |
| 2003-03-19 | 159 | 160 | 155 | 155 | 6,000 | 155 |
| 2003-03-18 | 160 | 160 | 155 | 155 | 35,000 | 155 |
| 2003-03-17 | 162 | 164 | 160 | 160 | 13,000 | 160 |
| 2003-03-14 | 164 | 164 | 164 | 164 | 2,000 | 164 |
| 2003-03-13 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 2003-03-12 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 2003-03-11 | 160 | 160 | 160 | 160 | 10,000 | 160 |
| 2003-03-10 | 180 | 180 | 155 | 155 | 5,000 | 155 |
| 2003-03-07 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2003-03-06 | 180 | 180 | 179 | 180 | 18,000 | 180 |
| 2003-03-05 | 182 | 182 | 180 | 180 | 10,000 | 180 |
| 2003-03-04 | 180 | 180 | 176 | 177 | 5,000 | 177 |
| 2003-02-21 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2003-02-20 | 198 | 202 | 198 | 202 | 37,000 | 202 |
| 2003-02-19 | 195 | 198 | 195 | 198 | 4,000 | 198 |
| 2003-02-17 | 190 | 195 | 190 | 195 | 2,000 | 195 |
| 2003-02-14 | 186 | 190 | 186 | 190 | 2,000 | 190 |
| 2003-02-13 | 198 | 199 | 184 | 190 | 15,000 | 190 |
| 2003-02-12 | 183 | 200 | 183 | 194 | 6,000 | 194 |
| 2003-02-10 | 179 | 185 | 179 | 185 | 8,000 | 185 |
| 2003-02-07 | 160 | 179 | 160 | 179 | 4,000 | 179 |
| 2003-02-06 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2003-02-04 | 165 | 165 | 165 | 165 | 4,000 | 165 |
| 2003-02-03 | 160 | 160 | 160 | 160 | 2,000 | 160 |
| 2003-01-31 | 150 | 160 | 150 | 160 | 7,000 | 160 |
| 2003-01-30 | 141 | 152 | 141 | 150 | 28,000 | 150 |
| 2003-01-29 | 161 | 161 | 161 | 161 | 1,000 | 161 |
| 2003-01-27 | 173 | 173 | 173 | 173 | 2,000 | 173 |
| 2003-01-24 | 177 | 180 | 177 | 180 | 8,000 | 180 |
| 2003-01-22 | 180 | 180 | 180 | 180 | 9,000 | 180 |
| 2003-01-21 | 178 | 178 | 178 | 178 | 2,000 | 178 |
| 2003-01-20 | 173 | 173 | 173 | 173 | 20,000 | 173 |
| 2003-01-17 | 168 | 173 | 168 | 173 | 2,000 | 173 |
| 2003-01-16 | 165 | 167 | 165 | 165 | 10,000 | 165 |
| 2003-01-14 | 165 | 165 | 165 | 165 | 5,000 | 165 |
| 2003-01-10 | 160 | 165 | 160 | 165 | 2,000 | 165 |
| 2003-01-09 | 160 | 160 | 160 | 160 | 1,000 | 160 |
| 2003-01-08 | 160 | 169 | 160 | 160 | 4,000 | 160 |
| 2003-01-07 | 160 | 160 | 160 | 160 | 2,000 | 160 |
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