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
2021-04-161,7261,7271,7161,7183,3001,718
2021-04-151,7151,7411,7081,72516,4001,725
2021-04-141,7101,7161,6921,71615,5001,716
2021-04-131,6911,7201,6911,70619,1001,706
2021-04-121,6561,6911,6551,69114,0001,691
2021-04-091,6361,6691,6361,65019,1001,650
2021-04-081,6761,6761,6331,63328,0001,633
2021-04-071,6701,6921,6701,68913,9001,689
2021-04-061,7181,7181,6701,67121,6001,671
2021-04-051,7131,7241,7131,7189,2001,718
2021-04-021,7151,7281,7081,72715,4001,727
2021-04-011,6911,7111,6821,68621,5001,686
2021-03-311,7371,7401,6901,69028,0001,690
2021-03-301,7731,7841,7401,74630,2001,746
2021-03-291,7571,7751,7331,77353,0001,773
2021-03-261,7501,7581,7261,74321,9001,743
2021-03-251,7251,7381,7021,72824,5001,728
2021-03-241,7631,7631,7111,71620,2001,716
2021-03-231,7701,7751,7451,76319,6001,763
2021-03-221,7661,7731,7401,76426,2001,764
2021-03-191,7651,7751,7501,76824,5001,768
2021-03-181,7861,7861,7501,77421,3001,774
2021-03-171,7391,7791,7331,77921,7001,779
2021-03-161,7301,7451,7151,73615,5001,736
2021-03-151,7001,7301,7001,72924,0001,729
2021-03-121,6941,7001,6821,69430,0001,694
2021-03-111,7121,7211,6951,71627,3001,716
2021-03-101,7071,7141,6911,71120,5001,711
2021-03-091,6801,7071,6801,70737,6001,707
2021-03-081,6751,6891,6581,66632,8001,666
2021-03-051,6681,6901,6571,68633,6001,686
2021-03-041,6611,6711,6511,66824,7001,668
2021-03-031,6831,6831,6631,67720,1001,677
2021-03-021,6841,6901,6551,68324,0001,683
2021-03-011,6511,6791,6411,67239,3001,672
2021-02-261,6781,6791,6501,65027,4001,650
2021-02-251,7031,7151,6851,69026,5001,690
2021-02-241,7401,7401,6941,70225,4001,702
2021-02-221,7581,7581,7381,73822,0001,738
2021-02-191,7731,7731,7511,76121,4001,761
2021-02-181,8101,8101,7751,79122,0001,791
2021-02-171,8111,8221,8051,81321,0001,813
2021-02-161,8471,8471,8051,81620,2001,816
2021-02-151,8321,8461,8251,84318,1001,843
2021-02-121,8591,8591,8241,83211,2001,832
2021-02-101,8461,8591,8281,83916,3001,839
2021-02-091,8571,8701,8281,84620,5001,846
2021-02-081,7951,8591,7931,85638,3001,856
2021-02-051,7981,7981,7631,78817,7001,788
2021-02-041,7701,7881,7651,78013,3001,780
2021-02-031,7731,7971,7651,76921,9001,769
2021-02-021,8051,8051,7781,78615,3001,786
2021-02-011,8131,8361,8091,80911,2001,809
2021-01-291,8791,8821,8201,82919,1001,829
2021-01-281,8141,8841,8001,88448,6001,884
2021-01-271,8231,8381,7961,81413,1001,814
2021-01-261,7701,8131,7651,81313,9001,813
2021-01-251,7611,7761,7611,7708,5001,770
2021-01-221,7631,7871,7611,7618,6001,761
2021-01-211,7601,7991,7601,77813,9001,778
2021-01-201,7801,8031,7421,77621,9001,776
2021-01-191,8171,8171,7501,77916,7001,779
2021-01-181,8121,8261,7891,81410,8001,814
2021-01-151,8501,8501,8011,81212,4001,812
2021-01-141,8441,8571,8301,84714,2001,847
2021-01-131,8681,8681,8341,84516,0001,845
2021-01-121,8461,8631,8311,86017,4001,860
2021-01-081,8261,8471,8081,84622,1001,846
2021-01-071,8091,8281,8091,82422,8001,824
2021-01-061,7911,7961,7631,79314,1001,793
2021-01-051,7501,7751,7371,75222,3001,752
2021-01-041,8141,8141,7501,77718,7001,777

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