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
2021-09-241,7121,7391,6871,73926,1001,739
2021-09-221,7041,7041,6721,67214,4001,672
2021-09-211,7131,7271,6961,70325,4001,703
2021-09-171,6921,7531,6771,75343,3001,753
2021-09-161,6771,6921,6651,69215,2001,692
2021-09-151,6951,6951,6631,67617,0001,676
2021-09-141,6801,7001,6711,70024,5001,700
2021-09-131,6641,6801,6311,68010,9001,680
2021-09-101,6451,6741,6341,67439,3001,674
2021-09-091,6341,6381,6241,63815,9001,638
2021-09-081,6151,6321,6151,63017,2001,630
2021-09-071,6151,6241,6091,62419,8001,624
2021-09-061,6151,6151,5931,61420,5001,614
2021-09-031,5941,6151,5891,60713,3001,607
2021-09-021,5921,5941,5781,59410,5001,594
2021-09-011,5941,6001,5881,5953,5001,595
2021-08-311,6001,6031,5831,58513,0001,585
2021-08-301,5821,6101,5801,60316,6001,603
2021-08-271,5891,5971,5771,58012,4001,580
2021-08-261,5741,5891,5701,5898,5001,589
2021-08-251,5731,5841,5551,5636,6001,563
2021-08-241,5731,5871,5721,57811,8001,578
2021-08-231,5441,5751,5441,56215,0001,562
2021-08-201,5501,5611,5371,54119,1001,541
2021-08-191,5401,5591,5401,5439,2001,543
2021-08-181,5251,5511,5231,54511,1001,545
2021-08-171,5551,5791,5201,52013,6001,520
2021-08-161,5781,5781,5401,55017,7001,550
2021-08-131,5651,5711,5541,5719,5001,571
2021-08-121,5771,5801,5611,5618,4001,561
2021-08-111,5671,5741,5561,56810,6001,568
2021-08-101,5341,5611,5341,55013,9001,550
2021-08-061,5641,5641,5321,5348,0001,534
2021-08-051,5421,5561,5361,5466,5001,546
2021-08-041,5571,5581,5361,54210,8001,542
2021-08-031,5901,6011,5531,55315,6001,553
2021-08-021,5231,5951,5211,59529,5001,595
2021-07-301,5281,5281,5091,52123,1001,521
2021-07-291,5581,5791,5221,522124,6001,522
2021-07-281,5821,5821,5501,55417,6001,554
2021-07-271,5771,5861,5691,58522,3001,585
2021-07-261,5701,5751,5481,56825,7001,568
2021-07-211,5381,5591,5301,55927,1001,559
2021-07-201,5161,5281,5101,51429,0001,514
2021-07-191,5331,5471,5161,51624,7001,516
2021-07-161,5321,5501,5291,53316,7001,533
2021-07-151,5561,5641,5391,53912,9001,539
2021-07-141,5541,5601,5431,55612,4001,556
2021-07-131,5361,5631,5291,56324,6001,563
2021-07-121,5281,5461,5251,53326,8001,533
2021-07-091,5451,5451,5101,52340,1001,523
2021-07-081,5311,5691,5201,55942,1001,559
2021-07-071,5221,5451,5191,53220,4001,532
2021-07-061,5221,5381,5221,53012,3001,530
2021-07-051,5411,5441,5221,52313,4001,523
2021-07-021,5211,5491,5211,54631,0001,546
2021-07-011,5541,5701,5141,51440,2001,514
2021-06-301,5921,5971,5441,55432,6001,554
2021-06-291,5821,6001,5761,59727,3001,597
2021-06-281,6001,6081,5851,60234,2001,602
2021-06-251,6161,6161,5771,58939,3001,589
2021-06-241,5841,6151,5781,60815,8001,608
2021-06-231,6031,6031,5831,60222,4001,602
2021-06-221,5701,6031,5701,59327,5001,593
2021-06-211,5931,5931,5601,56633,7001,566
2021-06-181,6231,6301,6021,60520,4001,605
2021-06-171,6311,6391,6171,62320,0001,623
2021-06-161,6271,6431,6221,63618,9001,636
2021-06-151,6001,6361,5941,63234,9001,632
2021-06-141,6171,6221,5981,60129,0001,601
2021-06-111,6351,6351,6101,61723,4001,617
2021-06-101,6401,6421,6201,62321,7001,623
2021-06-091,6261,6501,6191,64020,2001,640
2021-06-081,6201,6421,6151,63521,8001,635
2021-06-071,5881,6231,5841,61440,0001,614
2021-06-041,5881,5961,5741,58830,1001,588
2021-06-031,5671,5991,5631,59437,1001,594
2021-06-021,5451,5641,5401,56239,2001,562
2021-06-011,5261,5371,5121,53717,9001,537
2021-05-311,5621,5651,5221,52637,3001,526
2021-05-281,5691,5761,5361,56278,6001,562
2021-05-271,5511,5901,5201,555473,9001,555
2021-05-261,4811,4921,4661,48173,1001,481
2021-05-251,4901,5121,4741,48187,7001,481
2021-05-241,5011,5121,4771,48574,8001,485
2021-05-211,5331,5421,5101,51230,7001,512
2021-05-201,5051,5311,5041,51739,9001,517
2021-05-191,5011,5121,4951,50335,6001,503
2021-05-181,5091,5271,5001,51727,8001,517
2021-05-171,5461,5491,5111,51134,5001,511
2021-05-141,5231,5711,5121,54636,2001,546
2021-05-131,5381,5381,5051,50841,4001,508
2021-05-121,6001,6001,5401,54069,3001,540
2021-05-111,6341,6341,6001,60023,5001,600
2021-05-101,6101,6491,6101,63113,8001,631
2021-05-071,6591,6741,6401,66316,0001,663
2021-05-061,6211,6611,6211,64224,4001,642
2021-04-301,6001,6091,5901,59025,6001,590
2021-04-281,6251,6251,6031,60521,5001,605
2021-04-271,6211,6431,6131,61313,2001,613
2021-04-261,6501,6641,6121,61216,3001,612
2021-04-231,6311,6481,6301,6366,3001,636
2021-04-221,6301,6501,6301,63410,3001,634
2021-04-211,6501,6501,6111,62923,0001,629
2021-04-201,6921,6931,6581,65824,3001,658
2021-04-191,7271,7271,6861,69211,8001,692
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