2266 六甲バター(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-04-16	1,726	1,727	1,716	1,718	3,300	1,718
2021-04-15	1,715	1,741	1,708	1,725	16,400	1,725
2021-04-14	1,710	1,716	1,692	1,716	15,500	1,716
2021-04-13	1,691	1,720	1,691	1,706	19,100	1,706
2021-04-12	1,656	1,691	1,655	1,691	14,000	1,691
2021-04-09	1,636	1,669	1,636	1,650	19,100	1,650
2021-04-08	1,676	1,676	1,633	1,633	28,000	1,633
2021-04-07	1,670	1,692	1,670	1,689	13,900	1,689
2021-04-06	1,718	1,718	1,670	1,671	21,600	1,671
2021-04-05	1,713	1,724	1,713	1,718	9,200	1,718
2021-04-02	1,715	1,728	1,708	1,727	15,400	1,727
2021-04-01	1,691	1,711	1,682	1,686	21,500	1,686
2021-03-31	1,737	1,740	1,690	1,690	28,000	1,690
2021-03-30	1,773	1,784	1,740	1,746	30,200	1,746
2021-03-29	1,757	1,775	1,733	1,773	53,000	1,773
2021-03-26	1,750	1,758	1,726	1,743	21,900	1,743
2021-03-25	1,725	1,738	1,702	1,728	24,500	1,728
2021-03-24	1,763	1,763	1,711	1,716	20,200	1,716
2021-03-23	1,770	1,775	1,745	1,763	19,600	1,763
2021-03-22	1,766	1,773	1,740	1,764	26,200	1,764
2021-03-19	1,765	1,775	1,750	1,768	24,500	1,768
2021-03-18	1,786	1,786	1,750	1,774	21,300	1,774
2021-03-17	1,739	1,779	1,733	1,779	21,700	1,779
2021-03-16	1,730	1,745	1,715	1,736	15,500	1,736
2021-03-15	1,700	1,730	1,700	1,729	24,000	1,729
2021-03-12	1,694	1,700	1,682	1,694	30,000	1,694
2021-03-11	1,712	1,721	1,695	1,716	27,300	1,716
2021-03-10	1,707	1,714	1,691	1,711	20,500	1,711
2021-03-09	1,680	1,707	1,680	1,707	37,600	1,707
2021-03-08	1,675	1,689	1,658	1,666	32,800	1,666
2021-03-05	1,668	1,690	1,657	1,686	33,600	1,686
2021-03-04	1,661	1,671	1,651	1,668	24,700	1,668
2021-03-03	1,683	1,683	1,663	1,677	20,100	1,677
2021-03-02	1,684	1,690	1,655	1,683	24,000	1,683
2021-03-01	1,651	1,679	1,641	1,672	39,300	1,672
2021-02-26	1,678	1,679	1,650	1,650	27,400	1,650
2021-02-25	1,703	1,715	1,685	1,690	26,500	1,690
2021-02-24	1,740	1,740	1,694	1,702	25,400	1,702
2021-02-22	1,758	1,758	1,738	1,738	22,000	1,738
2021-02-19	1,773	1,773	1,751	1,761	21,400	1,761
2021-02-18	1,810	1,810	1,775	1,791	22,000	1,791
2021-02-17	1,811	1,822	1,805	1,813	21,000	1,813
2021-02-16	1,847	1,847	1,805	1,816	20,200	1,816
2021-02-15	1,832	1,846	1,825	1,843	18,100	1,843
2021-02-12	1,859	1,859	1,824	1,832	11,200	1,832
2021-02-10	1,846	1,859	1,828	1,839	16,300	1,839
2021-02-09	1,857	1,870	1,828	1,846	20,500	1,846
2021-02-08	1,795	1,859	1,793	1,856	38,300	1,856
2021-02-05	1,798	1,798	1,763	1,788	17,700	1,788
2021-02-04	1,770	1,788	1,765	1,780	13,300	1,780
2021-02-03	1,773	1,797	1,765	1,769	21,900	1,769
2021-02-02	1,805	1,805	1,778	1,786	15,300	1,786
2021-02-01	1,813	1,836	1,809	1,809	11,200	1,809
2021-01-29	1,879	1,882	1,820	1,829	19,100	1,829
2021-01-28	1,814	1,884	1,800	1,884	48,600	1,884
2021-01-27	1,823	1,838	1,796	1,814	13,100	1,814
2021-01-26	1,770	1,813	1,765	1,813	13,900	1,813
2021-01-25	1,761	1,776	1,761	1,770	8,500	1,770
2021-01-22	1,763	1,787	1,761	1,761	8,600	1,761
2021-01-21	1,760	1,799	1,760	1,778	13,900	1,778
2021-01-20	1,780	1,803	1,742	1,776	21,900	1,776
2021-01-19	1,817	1,817	1,750	1,779	16,700	1,779
2021-01-18	1,812	1,826	1,789	1,814	10,800	1,814
2021-01-15	1,850	1,850	1,801	1,812	12,400	1,812
2021-01-14	1,844	1,857	1,830	1,847	14,200	1,847
2021-01-13	1,868	1,868	1,834	1,845	16,000	1,845
2021-01-12	1,846	1,863	1,831	1,860	17,400	1,860
2021-01-08	1,826	1,847	1,808	1,846	22,100	1,846
2021-01-07	1,809	1,828	1,809	1,824	22,800	1,824
2021-01-06	1,791	1,796	1,763	1,793	14,100	1,793
2021-01-05	1,750	1,775	1,737	1,752	22,300	1,752
2021-01-04	1,814	1,814	1,750	1,777	18,700	1,777

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