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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,455 | 1,494 | 1,455 | 1,471 | 17,500 | 1,471 |
| 2024-07-25 | 1,456 | 1,467 | 1,452 | 1,455 | 20,700 | 1,455 |
| 2024-07-24 | 1,516 | 1,516 | 1,476 | 1,476 | 12,800 | 1,476 |
| 2024-07-23 | 1,489 | 1,507 | 1,489 | 1,495 | 4,000 | 1,495 |
| 2024-07-22 | 1,509 | 1,519 | 1,494 | 1,494 | 12,700 | 1,494 |
| 2024-07-19 | 1,515 | 1,520 | 1,502 | 1,509 | 8,400 | 1,509 |
| 2024-07-18 | 1,510 | 1,530 | 1,510 | 1,523 | 4,900 | 1,523 |
| 2024-07-17 | 1,523 | 1,523 | 1,506 | 1,516 | 7,900 | 1,516 |
| 2024-07-16 | 1,525 | 1,529 | 1,513 | 1,513 | 6,700 | 1,513 |
| 2024-07-12 | 1,517 | 1,545 | 1,513 | 1,523 | 18,700 | 1,523 |
| 2024-07-11 | 1,532 | 1,532 | 1,504 | 1,519 | 12,500 | 1,519 |
| 2024-07-10 | 1,536 | 1,536 | 1,494 | 1,509 | 22,600 | 1,509 |
| 2024-07-09 | 1,519 | 1,524 | 1,503 | 1,520 | 15,500 | 1,520 |
| 2024-07-08 | 1,518 | 1,522 | 1,511 | 1,513 | 8,800 | 1,513 |
| 2024-07-05 | 1,540 | 1,540 | 1,515 | 1,521 | 6,200 | 1,521 |
| 2024-07-04 | 1,537 | 1,540 | 1,525 | 1,540 | 11,800 | 1,540 |
| 2024-07-03 | 1,538 | 1,538 | 1,527 | 1,535 | 5,300 | 1,535 |
| 2024-07-02 | 1,529 | 1,540 | 1,525 | 1,534 | 12,100 | 1,534 |
| 2024-07-01 | 1,548 | 1,555 | 1,528 | 1,536 | 11,300 | 1,536 |
| 2024-06-28 | 1,575 | 1,575 | 1,544 | 1,552 | 20,800 | 1,552 |
| 2024-06-27 | 1,568 | 1,574 | 1,557 | 1,572 | 19,000 | 1,572 |
| 2024-06-26 | 1,561 | 1,568 | 1,552 | 1,559 | 19,300 | 1,559 |
| 2024-06-25 | 1,520 | 1,561 | 1,520 | 1,561 | 28,700 | 1,561 |
| 2024-06-24 | 1,550 | 1,550 | 1,513 | 1,526 | 29,600 | 1,526 |
| 2024-06-21 | 1,476 | 1,543 | 1,476 | 1,541 | 63,200 | 1,541 |
| 2024-06-20 | 1,484 | 1,497 | 1,467 | 1,473 | 18,000 | 1,473 |
| 2024-06-19 | 1,496 | 1,498 | 1,484 | 1,484 | 8,600 | 1,484 |
| 2024-06-18 | 1,503 | 1,505 | 1,479 | 1,496 | 11,800 | 1,496 |
| 2024-06-17 | 1,499 | 1,499 | 1,481 | 1,485 | 10,200 | 1,485 |
| 2024-06-14 | 1,500 | 1,515 | 1,485 | 1,505 | 31,100 | 1,505 |
| 2024-06-13 | 1,495 | 1,500 | 1,477 | 1,499 | 17,400 | 1,499 |
| 2024-06-12 | 1,470 | 1,488 | 1,470 | 1,480 | 9,500 | 1,480 |
| 2024-06-11 | 1,487 | 1,487 | 1,460 | 1,464 | 10,700 | 1,464 |
| 2024-06-10 | 1,431 | 1,475 | 1,431 | 1,467 | 9,800 | 1,467 |
| 2024-06-07 | 1,442 | 1,442 | 1,431 | 1,431 | 5,800 | 1,431 |
| 2024-06-06 | 1,459 | 1,459 | 1,431 | 1,435 | 9,200 | 1,435 |
| 2024-06-05 | 1,436 | 1,460 | 1,433 | 1,434 | 8,400 | 1,434 |
| 2024-06-04 | 1,443 | 1,460 | 1,443 | 1,455 | 12,300 | 1,455 |
| 2024-06-03 | 1,454 | 1,454 | 1,438 | 1,449 | 8,400 | 1,449 |
| 2024-05-31 | 1,432 | 1,450 | 1,430 | 1,450 | 11,900 | 1,450 |
| 2024-05-30 | 1,403 | 1,423 | 1,390 | 1,423 | 14,500 | 1,423 |
| 2024-05-29 | 1,431 | 1,433 | 1,400 | 1,403 | 11,400 | 1,403 |
| 2024-05-28 | 1,449 | 1,453 | 1,426 | 1,437 | 12,300 | 1,437 |
| 2024-05-27 | 1,456 | 1,456 | 1,443 | 1,447 | 3,300 | 1,447 |
| 2024-05-24 | 1,447 | 1,457 | 1,443 | 1,457 | 8,500 | 1,457 |
| 2024-05-23 | 1,464 | 1,464 | 1,452 | 1,452 | 6,100 | 1,452 |
| 2024-05-22 | 1,489 | 1,489 | 1,463 | 1,469 | 11,400 | 1,469 |
| 2024-05-21 | 1,491 | 1,494 | 1,475 | 1,475 | 9,500 | 1,475 |
| 2024-05-20 | 1,475 | 1,490 | 1,472 | 1,479 | 10,700 | 1,479 |
| 2024-05-17 | 1,455 | 1,482 | 1,453 | 1,475 | 17,000 | 1,475 |
| 2024-05-16 | 1,482 | 1,482 | 1,456 | 1,458 | 11,100 | 1,458 |
| 2024-05-15 | 1,489 | 1,489 | 1,467 | 1,481 | 8,800 | 1,481 |
| 2024-05-14 | 1,460 | 1,496 | 1,460 | 1,468 | 18,100 | 1,468 |
| 2024-05-13 | 1,500 | 1,501 | 1,466 | 1,466 | 20,400 | 1,466 |
| 2024-05-10 | 1,487 | 1,510 | 1,479 | 1,509 | 30,400 | 1,509 |
| 2024-05-09 | 1,480 | 1,480 | 1,466 | 1,473 | 17,000 | 1,473 |
| 2024-05-08 | 1,501 | 1,501 | 1,479 | 1,480 | 18,900 | 1,480 |
| 2024-05-07 | 1,525 | 1,525 | 1,492 | 1,507 | 27,700 | 1,507 |
| 2024-05-02 | 1,490 | 1,525 | 1,485 | 1,515 | 30,100 | 1,515 |
| 2024-05-01 | 1,465 | 1,490 | 1,462 | 1,490 | 16,400 | 1,490 |
| 2024-04-30 | 1,452 | 1,467 | 1,449 | 1,464 | 19,600 | 1,464 |
| 2024-04-26 | 1,446 | 1,458 | 1,435 | 1,457 | 9,500 | 1,457 |
| 2024-04-25 | 1,435 | 1,447 | 1,435 | 1,446 | 9,100 | 1,446 |
| 2024-04-24 | 1,466 | 1,466 | 1,443 | 1,451 | 15,900 | 1,451 |
| 2024-04-23 | 1,453 | 1,465 | 1,441 | 1,459 | 31,000 | 1,459 |
| 2024-04-22 | 1,424 | 1,460 | 1,413 | 1,453 | 21,000 | 1,453 |
| 2024-04-19 | 1,411 | 1,420 | 1,395 | 1,404 | 19,300 | 1,404 |
| 2024-04-18 | 1,404 | 1,425 | 1,404 | 1,420 | 8,500 | 1,420 |
| 2024-04-17 | 1,411 | 1,416 | 1,396 | 1,404 | 17,100 | 1,404 |
| 2024-04-16 | 1,455 | 1,455 | 1,414 | 1,417 | 21,900 | 1,417 |
| 2024-04-15 | 1,445 | 1,464 | 1,445 | 1,464 | 39,100 | 1,464 |
| 2024-04-12 | 1,441 | 1,450 | 1,440 | 1,446 | 19,600 | 1,446 |
| 2024-04-11 | 1,440 | 1,445 | 1,430 | 1,441 | 6,900 | 1,441 |
| 2024-04-10 | 1,435 | 1,446 | 1,435 | 1,443 | 14,500 | 1,443 |
| 2024-04-09 | 1,430 | 1,442 | 1,427 | 1,442 | 10,500 | 1,442 |
| 2024-04-08 | 1,412 | 1,431 | 1,412 | 1,430 | 18,000 | 1,430 |
| 2024-04-05 | 1,406 | 1,420 | 1,402 | 1,416 | 12,000 | 1,416 |
| 2024-04-04 | 1,420 | 1,426 | 1,408 | 1,419 | 15,400 | 1,419 |
| 2024-04-03 | 1,406 | 1,424 | 1,396 | 1,418 | 18,000 | 1,418 |
| 2024-04-02 | 1,405 | 1,447 | 1,389 | 1,404 | 38,800 | 1,404 |
| 2024-04-01 | 1,411 | 1,414 | 1,400 | 1,400 | 16,800 | 1,400 |
| 2024-03-29 | 1,384 | 1,414 | 1,384 | 1,411 | 21,600 | 1,411 |
| 2024-03-28 | 1,416 | 1,416 | 1,376 | 1,390 | 21,700 | 1,390 |
| 2024-03-27 | 1,395 | 1,417 | 1,389 | 1,416 | 43,900 | 1,416 |
| 2024-03-26 | 1,380 | 1,394 | 1,370 | 1,388 | 12,300 | 1,388 |
| 2024-03-25 | 1,386 | 1,392 | 1,381 | 1,381 | 12,000 | 1,381 |
| 2024-03-22 | 1,381 | 1,394 | 1,377 | 1,392 | 22,200 | 1,392 |
| 2024-03-21 | 1,386 | 1,389 | 1,374 | 1,375 | 18,700 | 1,375 |
| 2024-03-19 | 1,379 | 1,386 | 1,372 | 1,386 | 16,200 | 1,386 |
| 2024-03-18 | 1,385 | 1,388 | 1,373 | 1,379 | 14,600 | 1,379 |
| 2024-03-15 | 1,366 | 1,390 | 1,366 | 1,386 | 16,400 | 1,386 |
| 2024-03-14 | 1,363 | 1,380 | 1,360 | 1,378 | 21,500 | 1,378 |
| 2024-03-13 | 1,375 | 1,375 | 1,356 | 1,363 | 18,000 | 1,363 |
| 2024-03-12 | 1,353 | 1,370 | 1,342 | 1,370 | 12,700 | 1,370 |
| 2024-03-11 | 1,360 | 1,360 | 1,341 | 1,353 | 17,200 | 1,353 |
| 2024-03-08 | 1,348 | 1,358 | 1,343 | 1,352 | 25,000 | 1,352 |
| 2024-03-07 | 1,349 | 1,354 | 1,343 | 1,348 | 15,700 | 1,348 |
| 2024-03-06 | 1,331 | 1,350 | 1,331 | 1,339 | 18,600 | 1,339 |
| 2024-03-05 | 1,326 | 1,341 | 1,325 | 1,331 | 16,200 | 1,331 |
| 2024-03-04 | 1,331 | 1,339 | 1,320 | 1,326 | 23,300 | 1,326 |
| 2024-03-01 | 1,343 | 1,343 | 1,331 | 1,337 | 12,700 | 1,337 |
| 2024-02-29 | 1,348 | 1,367 | 1,341 | 1,343 | 16,400 | 1,343 |
| 2024-02-28 | 1,351 | 1,360 | 1,345 | 1,354 | 13,600 | 1,354 |
| 2024-02-27 | 1,360 | 1,367 | 1,339 | 1,357 | 19,000 | 1,357 |
| 2024-02-26 | 1,380 | 1,380 | 1,358 | 1,360 | 12,800 | 1,360 |
| 2024-02-22 | 1,369 | 1,380 | 1,362 | 1,379 | 15,000 | 1,379 |
| 2024-02-21 | 1,386 | 1,388 | 1,367 | 1,371 | 13,400 | 1,371 |
| 2024-02-20 | 1,380 | 1,392 | 1,374 | 1,382 | 22,100 | 1,382 |
| 2024-02-19 | 1,364 | 1,379 | 1,363 | 1,379 | 13,300 | 1,379 |
| 2024-02-16 | 1,349 | 1,369 | 1,342 | 1,363 | 21,500 | 1,363 |
| 2024-02-15 | 1,352 | 1,359 | 1,330 | 1,336 | 19,800 | 1,336 |
| 2024-02-14 | 1,375 | 1,376 | 1,339 | 1,351 | 29,200 | 1,351 |
| 2024-02-13 | 1,353 | 1,386 | 1,353 | 1,378 | 73,900 | 1,378 |
| 2024-02-09 | 1,320 | 1,333 | 1,320 | 1,323 | 28,800 | 1,323 |
| 2024-02-08 | 1,326 | 1,331 | 1,310 | 1,329 | 28,400 | 1,329 |
| 2024-02-07 | 1,327 | 1,340 | 1,320 | 1,324 | 34,400 | 1,324 |
| 2024-02-06 | 1,330 | 1,340 | 1,327 | 1,330 | 22,500 | 1,330 |
| 2024-02-05 | 1,340 | 1,344 | 1,334 | 1,334 | 16,800 | 1,334 |
| 2024-02-02 | 1,352 | 1,352 | 1,337 | 1,340 | 20,100 | 1,340 |
| 2024-02-01 | 1,353 | 1,353 | 1,344 | 1,344 | 15,700 | 1,344 |
| 2024-01-31 | 1,354 | 1,355 | 1,346 | 1,353 | 17,800 | 1,353 |
| 2024-01-30 | 1,355 | 1,360 | 1,350 | 1,352 | 20,500 | 1,352 |
| 2024-01-29 | 1,348 | 1,361 | 1,348 | 1,355 | 14,100 | 1,355 |
| 2024-01-26 | 1,353 | 1,358 | 1,348 | 1,348 | 15,000 | 1,348 |
| 2024-01-25 | 1,346 | 1,359 | 1,346 | 1,359 | 15,700 | 1,359 |
| 2024-01-24 | 1,357 | 1,357 | 1,345 | 1,346 | 15,700 | 1,346 |
| 2024-01-23 | 1,354 | 1,361 | 1,353 | 1,358 | 22,900 | 1,358 |
| 2024-01-22 | 1,339 | 1,356 | 1,339 | 1,354 | 23,500 | 1,354 |
| 2024-01-19 | 1,350 | 1,352 | 1,337 | 1,337 | 18,100 | 1,337 |
| 2024-01-18 | 1,337 | 1,350 | 1,336 | 1,345 | 17,700 | 1,345 |
| 2024-01-17 | 1,333 | 1,351 | 1,333 | 1,337 | 23,900 | 1,337 |
| 2024-01-16 | 1,350 | 1,352 | 1,331 | 1,335 | 30,400 | 1,335 |
| 2024-01-15 | 1,326 | 1,350 | 1,326 | 1,349 | 31,200 | 1,349 |
| 2024-01-12 | 1,339 | 1,341 | 1,320 | 1,325 | 28,600 | 1,325 |
| 2024-01-11 | 1,348 | 1,352 | 1,340 | 1,344 | 30,900 | 1,344 |
| 2024-01-10 | 1,339 | 1,356 | 1,339 | 1,347 | 48,200 | 1,347 |
| 2024-01-09 | 1,351 | 1,357 | 1,329 | 1,339 | 38,000 | 1,339 |
| 2024-01-05 | 1,339 | 1,351 | 1,335 | 1,348 | 46,000 | 1,348 |
| 2024-01-04 | 1,329 | 1,338 | 1,320 | 1,338 | 36,300 | 1,338 |
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
