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 |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1,265 | 1,284 | 1,260 | 1,274 | 19,900 | 1,274 |
| 2025-05-08 | 1,272 | 1,272 | 1,246 | 1,264 | 17,800 | 1,264 |
| 2025-05-07 | 1,268 | 1,316 | 1,244 | 1,266 | 73,700 | 1,266 |
| 2025-05-02 | 1,288 | 1,288 | 1,252 | 1,268 | 14,400 | 1,268 |
| 2025-05-01 | 1,273 | 1,333 | 1,264 | 1,288 | 55,000 | 1,288 |
| 2025-04-30 | 1,279 | 1,279 | 1,264 | 1,266 | 12,800 | 1,266 |
| 2025-04-28 | 1,280 | 1,282 | 1,257 | 1,274 | 14,600 | 1,274 |
| 2025-04-25 | 1,287 | 1,295 | 1,274 | 1,277 | 12,900 | 1,277 |
| 2025-04-24 | 1,326 | 1,326 | 1,280 | 1,287 | 18,700 | 1,287 |
| 2025-04-23 | 1,337 | 1,338 | 1,324 | 1,331 | 25,900 | 1,331 |
| 2025-04-22 | 1,318 | 1,334 | 1,314 | 1,326 | 21,300 | 1,326 |
| 2025-04-21 | 1,308 | 1,318 | 1,299 | 1,318 | 36,000 | 1,318 |
| 2025-04-18 | 1,306 | 1,315 | 1,298 | 1,308 | 18,200 | 1,308 |
| 2025-04-17 | 1,290 | 1,309 | 1,290 | 1,297 | 8,600 | 1,297 |
| 2025-04-16 | 1,289 | 1,308 | 1,289 | 1,289 | 11,500 | 1,289 |
| 2025-04-15 | 1,297 | 1,304 | 1,293 | 1,293 | 9,200 | 1,293 |
| 2025-04-14 | 1,316 | 1,316 | 1,292 | 1,302 | 20,200 | 1,302 |
| 2025-04-11 | 1,244 | 1,311 | 1,240 | 1,307 | 43,700 | 1,307 |
| 2025-04-10 | 1,250 | 1,276 | 1,239 | 1,268 | 19,800 | 1,268 |
| 2025-04-09 | 1,218 | 1,230 | 1,194 | 1,216 | 21,500 | 1,216 |
| 2025-04-08 | 1,151 | 1,233 | 1,146 | 1,229 | 28,300 | 1,229 |
| 2025-04-07 | 1,139 | 1,172 | 1,128 | 1,137 | 30,900 | 1,137 |
| 2025-04-04 | 1,207 | 1,207 | 1,181 | 1,199 | 32,800 | 1,199 |
| 2025-04-03 | 1,207 | 1,229 | 1,207 | 1,219 | 29,300 | 1,219 |
| 2025-04-02 | 1,229 | 1,230 | 1,212 | 1,215 | 13,600 | 1,215 |
| 2025-04-01 | 1,220 | 1,240 | 1,220 | 1,228 | 14,800 | 1,228 |
| 2025-03-31 | 1,243 | 1,243 | 1,210 | 1,220 | 28,600 | 1,220 |
| 2025-03-28 | 1,282 | 1,286 | 1,259 | 1,264 | 20,900 | 1,264 |
| 2025-03-27 | 1,284 | 1,285 | 1,265 | 1,285 | 27,900 | 1,285 |
| 2025-03-26 | 1,265 | 1,284 | 1,248 | 1,284 | 28,400 | 1,284 |
| 2025-03-25 | 1,244 | 1,265 | 1,243 | 1,265 | 9,700 | 1,265 |
| 2025-03-24 | 1,261 | 1,261 | 1,243 | 1,244 | 10,100 | 1,244 |
| 2025-03-21 | 1,261 | 1,262 | 1,251 | 1,261 | 15,300 | 1,261 |
| 2025-03-19 | 1,260 | 1,270 | 1,260 | 1,267 | 11,000 | 1,267 |
| 2025-03-18 | 1,258 | 1,263 | 1,250 | 1,261 | 18,100 | 1,261 |
| 2025-03-17 | 1,254 | 1,258 | 1,243 | 1,258 | 37,300 | 1,258 |
| 2025-03-14 | 1,256 | 1,270 | 1,254 | 1,254 | 18,500 | 1,254 |
| 2025-03-13 | 1,269 | 1,269 | 1,253 | 1,266 | 24,200 | 1,266 |
| 2025-03-12 | 1,242 | 1,266 | 1,242 | 1,266 | 36,000 | 1,266 |
| 2025-03-11 | 1,220 | 1,250 | 1,217 | 1,238 | 32,200 | 1,238 |
| 2025-03-10 | 1,210 | 1,227 | 1,207 | 1,225 | 19,100 | 1,225 |
| 2025-03-07 | 1,217 | 1,217 | 1,197 | 1,201 | 22,000 | 1,201 |
| 2025-03-06 | 1,207 | 1,217 | 1,205 | 1,217 | 21,700 | 1,217 |
| 2025-03-05 | 1,185 | 1,204 | 1,181 | 1,199 | 32,000 | 1,199 |
| 2025-03-04 | 1,178 | 1,191 | 1,172 | 1,184 | 19,700 | 1,184 |
| 2025-03-03 | 1,160 | 1,179 | 1,160 | 1,179 | 18,800 | 1,179 |
| 2025-02-28 | 1,175 | 1,175 | 1,152 | 1,152 | 13,500 | 1,152 |
| 2025-02-27 | 1,156 | 1,174 | 1,156 | 1,172 | 10,700 | 1,172 |
| 2025-02-26 | 1,150 | 1,161 | 1,150 | 1,156 | 17,700 | 1,156 |
| 2025-02-25 | 1,143 | 1,163 | 1,140 | 1,162 | 22,100 | 1,162 |
| 2025-02-21 | 1,152 | 1,157 | 1,125 | 1,143 | 43,400 | 1,143 |
| 2025-02-20 | 1,174 | 1,176 | 1,149 | 1,149 | 27,500 | 1,149 |
| 2025-02-19 | 1,190 | 1,192 | 1,173 | 1,173 | 17,000 | 1,173 |
| 2025-02-18 | 1,165 | 1,197 | 1,165 | 1,185 | 22,000 | 1,185 |
| 2025-02-17 | 1,166 | 1,178 | 1,158 | 1,175 | 17,000 | 1,175 |
| 2025-02-14 | 1,158 | 1,171 | 1,154 | 1,154 | 22,100 | 1,154 |
| 2025-02-13 | 1,143 | 1,158 | 1,143 | 1,152 | 32,300 | 1,152 |
| 2025-02-12 | 1,170 | 1,170 | 1,128 | 1,130 | 77,000 | 1,130 |
| 2025-02-10 | 1,189 | 1,199 | 1,176 | 1,184 | 51,600 | 1,184 |
| 2025-02-07 | 1,202 | 1,209 | 1,183 | 1,185 | 29,200 | 1,185 |
| 2025-02-06 | 1,193 | 1,202 | 1,190 | 1,193 | 23,500 | 1,193 |
| 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