2266 六甲バター(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-02-05 | 1,198 | 1,206 | 1,188 | 1,195 | 25,500 | 1,195 |
| 2025-02-04 | 1,213 | 1,221 | 1,191 | 1,191 | 32,400 | 1,191 |
| 2025-02-03 | 1,235 | 1,235 | 1,202 | 1,202 | 48,000 | 1,202 |
| 2025-01-31 | 1,263 | 1,263 | 1,241 | 1,241 | 15,700 | 1,241 |
| 2025-01-30 | 1,263 | 1,274 | 1,260 | 1,260 | 31,300 | 1,260 |
| 2025-01-29 | 1,254 | 1,264 | 1,247 | 1,264 | 23,900 | 1,264 |
| 2025-01-28 | 1,233 | 1,253 | 1,233 | 1,244 | 15,200 | 1,244 |
| 2025-01-27 | 1,235 | 1,239 | 1,227 | 1,234 | 14,100 | 1,234 |
| 2025-01-24 | 1,224 | 1,236 | 1,219 | 1,219 | 18,400 | 1,219 |
| 2025-01-23 | 1,223 | 1,225 | 1,213 | 1,213 | 17,900 | 1,213 |
| 2025-01-22 | 1,225 | 1,229 | 1,216 | 1,229 | 20,300 | 1,229 |
| 2025-01-21 | 1,223 | 1,229 | 1,201 | 1,218 | 20,500 | 1,218 |
| 2025-01-20 | 1,203 | 1,217 | 1,203 | 1,217 | 12,500 | 1,217 |
| 2025-01-17 | 1,211 | 1,211 | 1,201 | 1,202 | 25,300 | 1,202 |
| 2025-01-16 | 1,229 | 1,236 | 1,209 | 1,219 | 22,100 | 1,219 |
| 2025-01-15 | 1,202 | 1,221 | 1,201 | 1,217 | 26,800 | 1,217 |
| 2025-01-14 | 1,231 | 1,232 | 1,192 | 1,201 | 68,800 | 1,201 |
| 2025-01-10 | 1,250 | 1,257 | 1,233 | 1,233 | 36,200 | 1,233 |
| 2025-01-09 | 1,252 | 1,258 | 1,244 | 1,244 | 28,300 | 1,244 |
| 2025-01-08 | 1,268 | 1,269 | 1,246 | 1,252 | 47,100 | 1,252 |
| 2025-01-07 | 1,273 | 1,285 | 1,273 | 1,280 | 33,700 | 1,280 |
| 2025-01-06 | 1,315 | 1,316 | 1,273 | 1,273 | 58,100 | 1,273 |
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