2266 六甲バター(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-02-281,3511,3601,3451,35413,6001,354
2024-02-271,3601,3671,3391,35719,0001,357
2024-02-261,3801,3801,3581,36012,8001,360
2024-02-221,3691,3801,3621,37915,0001,379
2024-02-211,3861,3881,3671,37113,4001,371
2024-02-201,3801,3921,3741,38222,1001,382
2024-02-191,3641,3791,3631,37913,3001,379
2024-02-161,3491,3691,3421,36321,5001,363
2024-02-151,3521,3591,3301,33619,8001,336
2024-02-141,3751,3761,3391,35129,2001,351
2024-02-131,3531,3861,3531,37873,9001,378
2024-02-091,3201,3331,3201,32328,8001,323
2024-02-081,3261,3311,3101,32928,4001,329
2024-02-071,3271,3401,3201,32434,4001,324
2024-02-061,3301,3401,3271,33022,5001,330
2024-02-051,3401,3441,3341,33416,8001,334
2024-02-021,3521,3521,3371,34020,1001,340
2024-02-011,3531,3531,3441,34415,7001,344
2024-01-311,3541,3551,3461,35317,8001,353
2024-01-301,3551,3601,3501,35220,5001,352
2024-01-291,3481,3611,3481,35514,1001,355
2024-01-261,3531,3581,3481,34815,0001,348
2024-01-251,3461,3591,3461,35915,7001,359
2024-01-241,3571,3571,3451,34615,7001,346
2024-01-231,3541,3611,3531,35822,9001,358
2024-01-221,3391,3561,3391,35423,5001,354
2024-01-191,3501,3521,3371,33718,1001,337
2024-01-181,3371,3501,3361,34517,7001,345
2024-01-171,3331,3511,3331,33723,9001,337
2024-01-161,3501,3521,3311,33530,4001,335
2024-01-151,3261,3501,3261,34931,2001,349
2024-01-121,3391,3411,3201,32528,6001,325
2024-01-111,3481,3521,3401,34430,9001,344
2024-01-101,3391,3561,3391,34748,2001,347
2024-01-091,3511,3571,3291,33938,0001,339
2024-01-051,3391,3511,3351,34846,0001,348
2024-01-041,3291,3381,3201,33836,3001,338

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