2266 六甲バター(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-09-281,3911,4161,3811,41617,5001,416
2022-09-271,3921,4081,3901,39011,5001,390
2022-09-261,3901,4051,3821,38322,2001,383
2022-09-221,4191,4291,4111,4159,2001,415
2022-09-211,4311,4351,4191,4199,0001,419
2022-09-201,4131,4391,4131,43610,6001,436
2022-09-161,4191,4311,4091,4098,7001,409
2022-09-151,4361,4361,4171,4197,3001,419
2022-09-141,4101,4441,4101,43618,8001,436
2022-09-131,4411,4451,4341,4348,0001,434
2022-09-121,4381,4451,4351,4398,3001,439
2022-09-091,4201,4371,4191,42720,4001,427
2022-09-081,4051,4201,4051,42023,1001,420
2022-09-071,4021,4091,3891,40919,5001,409
2022-09-061,4061,4211,4001,41119,1001,411
2022-09-051,4321,4321,4061,40615,7001,406
2022-09-021,4161,4501,4141,45020,2001,450
2022-09-011,4431,4431,4101,41015,5001,410
2022-08-311,4461,4571,4391,44914,8001,449
2022-08-301,4601,4661,4371,4538,1001,453
2022-08-291,4241,4621,4241,45227,6001,452
2022-08-261,4591,4621,4501,45410,5001,454
2022-08-251,4321,4491,4311,4498,7001,449
2022-08-241,4261,4341,4231,4245,8001,424
2022-08-231,4211,4331,4211,42610,2001,426
2022-08-221,4321,4391,4221,43910,0001,439
2022-08-191,4411,4431,4311,4328,0001,432
2022-08-181,4571,4571,4401,4408,8001,440
2022-08-171,4461,4681,4441,46620,7001,466
2022-08-161,4361,4371,4261,4345,7001,434
2022-08-151,4411,4411,4251,4289,1001,428
2022-08-121,4071,4411,4071,44125,0001,441
2022-08-101,4151,4181,3911,40628,1001,406
2022-08-091,4471,4511,4281,42814,2001,428
2022-08-081,4451,4481,4311,4486,1001,448
2022-08-051,4251,4471,4241,44514,1001,445
2022-08-041,4361,4371,4181,42610,1001,426
2022-08-031,4281,4281,4131,4259,9001,425
2022-08-021,4391,4391,4191,41913,7001,419
2022-08-011,4471,4531,4371,44628,0001,446
2022-07-291,4501,4911,4411,44752,2001,447
2022-07-281,4221,4271,3951,427152,5001,427
2022-07-271,4181,4201,4071,41023,4001,410
2022-07-261,4141,4171,4061,41217,7001,412
2022-07-251,4151,4201,4001,40815,6001,408
2022-07-221,4051,4201,4021,41417,2001,414
2022-07-211,4091,4151,3931,41520,5001,415
2022-07-201,4001,4091,3911,40924,5001,409
2022-07-191,3871,3971,3811,39127,7001,391
2022-07-151,3991,3991,3831,38610,6001,386
2022-07-141,3991,4001,3871,39817,1001,398
2022-07-131,4021,4061,3951,40317,2001,403
2022-07-121,4171,4201,3931,39723,1001,397
2022-07-111,4001,4301,4001,42524,6001,425
2022-07-081,3901,4201,3821,39649,5001,396
2022-07-071,3941,4071,3851,40217,3001,402
2022-07-061,3821,4001,3821,38419,9001,384
2022-07-051,4031,4131,3981,40010,2001,400
2022-07-041,3911,4071,3901,39615,7001,396
2022-07-011,4001,4161,3551,37927,2001,379
2022-06-301,3801,4151,3771,40326,0001,403
2022-06-291,4141,4241,3891,38936,5001,389
2022-06-281,4061,4211,4051,42116,6001,421
2022-06-271,3921,4071,3841,40515,8001,405
2022-06-241,3751,3961,3691,39213,5001,392
2022-06-231,3491,3701,3471,36517,0001,365
2022-06-221,3401,3571,3401,34914,1001,349
2022-06-211,3381,3651,3371,34022,0001,340
2022-06-201,3711,3741,3431,35623,0001,356
2022-06-171,3811,3971,3651,37156,3001,371
2022-06-161,3901,4031,3871,39813,8001,398
2022-06-151,3961,3981,3901,39022,5001,390
2022-06-141,4001,4111,3941,40930,0001,409
2022-06-131,4061,4131,4001,40317,7001,403
2022-06-101,4201,4221,4061,40629,3001,406
2022-06-091,4331,4431,4301,43214,3001,432
2022-06-081,4371,4491,4331,43713,5001,437
2022-06-071,4301,4471,4291,43320,3001,433
2022-06-061,4261,4361,4221,43015,7001,430
2022-06-031,4261,4341,4211,42115,5001,421
2022-06-021,4301,4301,4141,42626,4001,426
2022-06-011,4321,4421,4311,43234,1001,432
2022-05-311,4511,4641,4321,43225,5001,432
2022-05-301,4671,4781,4511,45140,0001,451
2022-05-271,4501,4531,4401,44811,5001,448
2022-05-261,4531,4641,4401,44018,1001,440
2022-05-251,4681,4781,4551,45518,9001,455
2022-05-241,4921,5111,4711,47119,2001,471
2022-05-231,5191,5331,5011,51419,6001,514
2022-05-201,4911,5201,4891,52018,7001,520
2022-05-191,4921,5091,4861,49014,6001,490
2022-05-181,5081,5101,4961,5109,7001,510
2022-05-171,4851,5031,4821,50111,5001,501
2022-05-161,5221,5231,4901,49616,9001,496
2022-05-131,4761,5221,4721,52219,7001,522
2022-05-121,4771,4851,4661,47015,7001,470
2022-05-111,4921,4971,4831,48413,1001,484
2022-05-101,5121,5221,4881,48817,5001,488
2022-05-091,5461,5541,5121,51217,5001,512
2022-05-061,5301,5701,5271,57028,6001,570
2022-05-021,5401,5401,5241,53011,3001,530
2022-04-281,4981,5471,4981,54720,3001,547
2022-04-271,5001,5191,4861,48651,7001,486
2022-04-261,5001,5191,4951,51217,0001,512
2022-04-251,4901,5081,4901,50010,1001,500
2022-04-221,5091,5101,4931,51024,3001,510
2022-04-211,4911,5101,4911,50913,3001,509
2022-04-201,4721,4971,4721,49016,4001,490
2022-04-191,4771,4811,4701,4718,3001,471
2022-04-181,4951,5001,4621,48412,8001,484
2022-04-151,5181,5201,4951,49512,1001,495
2022-04-141,4911,5181,4911,5185,3001,518
2022-04-131,4711,4911,4711,49115,2001,491
2022-04-121,5001,5001,4711,47111,1001,471
2022-04-111,4981,5021,4821,5009,9001,500
2022-04-081,5251,5251,4811,49826,8001,498
2022-04-071,5201,5201,5001,51013,2001,510
2022-04-061,5411,5471,5201,53018,3001,530
2022-04-051,5501,5651,5451,55813,1001,558
2022-04-041,5171,5521,5171,54513,1001,545
2022-04-011,5071,5231,4951,51713,9001,517
2022-03-311,5101,5331,5061,50918,2001,509
2022-03-301,5691,5691,5181,53414,2001,534
2022-03-291,5691,5691,5341,55422,6001,554
2022-03-281,5751,5751,5561,57214,3001,572
2022-03-251,5791,5841,5661,57811,1001,578
2022-03-241,5621,5921,5601,58420,5001,584
2022-03-231,5521,5911,5521,58723,0001,587
2022-03-221,5871,5871,5321,54619,3001,546
2022-03-181,5721,5831,5551,57326,1001,573
2022-03-171,5731,5841,5391,57624,1001,576
2022-03-161,5501,5531,5271,54916,5001,549
2022-03-151,5041,5471,5041,54322,3001,543
2022-03-141,5371,5391,5081,51314,9001,513
2022-03-111,5351,5521,5301,53120,5001,531
2022-03-101,5231,5701,5201,57023,4001,570
2022-03-091,5001,5251,4851,49420,4001,494
2022-03-081,5271,5471,5041,52322,6001,523
2022-03-071,5641,5661,5371,55619,5001,556
2022-03-041,5511,5811,5501,56219,9001,562
2022-03-031,5781,5841,5641,56410,7001,564
2022-03-021,5501,5671,5461,55415,1001,554
2022-03-011,5901,5921,5681,57914,9001,579
2022-02-281,5791,5851,5651,57611,6001,576
2022-02-251,5791,5791,5501,56711,5001,567
2022-02-241,5801,5801,5571,58014,5001,580
2022-02-221,5571,5901,5501,58622,8001,586
2022-02-211,5791,5791,5551,5657,9001,565
2022-02-181,5651,5791,5501,57913,1001,579
2022-02-171,5851,5851,5491,5604,6001,560
2022-02-161,5811,5881,5751,5858,3001,585
2022-02-151,5611,5791,5561,57925,2001,579
2022-02-141,5491,5621,5351,55020,2001,550
2022-02-101,5281,5701,5231,57023,6001,570
2022-02-091,5011,5321,5011,52821,7001,528
2022-02-081,4801,5341,4801,53417,4001,534
2022-02-071,5031,5031,4781,48019,0001,480
2022-02-041,4901,5001,4671,49617,3001,496
2022-02-031,5071,5281,4901,4909,7001,490
2022-02-021,4741,5431,4741,52531,0001,525
2022-02-011,5101,5111,4781,48517,0001,485
2022-01-311,4911,5091,4811,50712,9001,507
2022-01-281,4731,4991,4621,49914,9001,499
2022-01-271,4901,4901,4511,45324,1001,453
2022-01-261,4961,5031,4881,49011,7001,490
2022-01-251,5011,5011,4831,49615,2001,496
2022-01-241,4811,5081,4811,50411,2001,504
2022-01-211,4751,4911,4671,49115,9001,491
2022-01-201,4431,4891,4431,47724,0001,477
2022-01-191,4811,4841,4431,44332,4001,443
2022-01-181,5121,5121,4851,48614,2001,486
2022-01-171,5051,5141,4951,50112,4001,501
2022-01-141,5051,5131,4851,50330,5001,503
2022-01-131,5561,5561,5111,51115,6001,511
2022-01-121,5431,5621,5431,5567,2001,556
2022-01-111,5661,5661,5321,54711,8001,547
2022-01-071,5611,5681,5451,56315,9001,563
2022-01-061,5911,5911,5481,54814,3001,548
2022-01-051,5701,5951,5631,59135,0001,591
2022-01-041,5791,5881,5291,55323,7001,553

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