2266 六甲バター(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-02-03 | 1,321 | 1,321 | 1,304 | 1,310 | 9,000 | 1,310 |
| 2023-02-02 | 1,324 | 1,331 | 1,308 | 1,321 | 18,000 | 1,321 |
| 2023-02-01 | 1,318 | 1,325 | 1,312 | 1,317 | 14,900 | 1,317 |
| 2023-01-31 | 1,299 | 1,320 | 1,299 | 1,319 | 17,100 | 1,319 |
| 2023-01-30 | 1,291 | 1,303 | 1,290 | 1,295 | 16,700 | 1,295 |
| 2023-01-27 | 1,305 | 1,306 | 1,292 | 1,294 | 13,400 | 1,294 |
| 2023-01-26 | 1,314 | 1,314 | 1,306 | 1,310 | 10,000 | 1,310 |
| 2023-01-25 | 1,302 | 1,315 | 1,302 | 1,315 | 21,500 | 1,315 |
| 2023-01-24 | 1,308 | 1,308 | 1,295 | 1,304 | 17,200 | 1,304 |
| 2023-01-23 | 1,288 | 1,308 | 1,281 | 1,303 | 43,000 | 1,303 |
| 2023-01-20 | 1,271 | 1,287 | 1,270 | 1,286 | 7,000 | 1,286 |
| 2023-01-19 | 1,272 | 1,277 | 1,270 | 1,271 | 7,800 | 1,271 |
| 2023-01-18 | 1,260 | 1,284 | 1,257 | 1,279 | 22,800 | 1,279 |
| 2023-01-17 | 1,243 | 1,255 | 1,240 | 1,251 | 12,500 | 1,251 |
| 2023-01-16 | 1,247 | 1,252 | 1,240 | 1,243 | 12,600 | 1,243 |
| 2023-01-13 | 1,250 | 1,266 | 1,247 | 1,253 | 29,400 | 1,253 |
| 2023-01-12 | 1,249 | 1,256 | 1,240 | 1,256 | 17,100 | 1,256 |
| 2023-01-11 | 1,240 | 1,246 | 1,239 | 1,245 | 12,900 | 1,245 |
| 2023-01-10 | 1,253 | 1,263 | 1,233 | 1,234 | 20,000 | 1,234 |
| 2023-01-06 | 1,230 | 1,253 | 1,225 | 1,252 | 29,000 | 1,252 |
| 2023-01-05 | 1,270 | 1,270 | 1,230 | 1,232 | 41,100 | 1,232 |
| 2023-01-04 | 1,287 | 1,289 | 1,277 | 1,277 | 41,500 | 1,277 |
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