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
2023-06-08	1,300	1,304	1,285	1,291	24,500	1,291
2023-06-07	1,318	1,327	1,300	1,300	27,500	1,300
2023-06-06	1,330	1,338	1,316	1,320	8,400	1,320
2023-06-05	1,337	1,348	1,334	1,344	10,300	1,344
2023-06-02	1,329	1,335	1,326	1,329	7,100	1,329
2023-06-01	1,310	1,333	1,310	1,312	15,000	1,312
2023-05-31	1,315	1,322	1,306	1,311	22,200	1,311
2023-05-30	1,368	1,368	1,329	1,331	18,600	1,331
2023-05-29	1,388	1,388	1,357	1,357	7,900	1,357
2023-05-26	1,384	1,389	1,369	1,375	14,900	1,375
2023-05-25	1,367	1,388	1,367	1,384	11,900	1,384
2023-05-24	1,406	1,406	1,381	1,381	9,700	1,381
2023-05-23	1,430	1,430	1,388	1,401	16,400	1,401
2023-05-22	1,430	1,432	1,416	1,430	12,600	1,430
2023-05-19	1,442	1,446	1,427	1,430	9,800	1,430
2023-05-18	1,450	1,450	1,441	1,445	13,100	1,445
2023-05-17	1,445	1,448	1,437	1,441	13,400	1,441
2023-05-16	1,433	1,447	1,431	1,447	17,500	1,447
2023-05-15	1,443	1,444	1,435	1,443	11,700	1,443
2023-05-12	1,417	1,428	1,406	1,428	12,600	1,428
2023-05-11	1,419	1,419	1,408	1,408	6,900	1,408
2023-05-10	1,447	1,447	1,412	1,419	11,600	1,419
2023-05-09	1,430	1,448	1,430	1,439	15,900	1,439
2023-05-08	1,429	1,433	1,415	1,425	22,500	1,425
2023-05-02	1,429	1,429	1,412	1,412	12,100	1,412
2023-05-01	1,407	1,429	1,406	1,429	18,600	1,429
2023-04-28	1,370	1,406	1,365	1,406	13,700	1,406
2023-04-27	1,361	1,370	1,358	1,365	8,600	1,365
2023-04-26	1,384	1,387	1,365	1,365	11,700	1,365
2023-04-25	1,390	1,409	1,388	1,397	20,900	1,397
2023-04-24	1,388	1,394	1,386	1,388	4,800	1,388
2023-04-21	1,385	1,391	1,375	1,388	5,400	1,388
2023-04-20	1,371	1,389	1,370	1,385	22,400	1,385
2023-04-19	1,364	1,376	1,361	1,371	13,000	1,371
2023-04-18	1,375	1,392	1,371	1,383	16,800	1,383
2023-04-17	1,389	1,401	1,363	1,365	13,600	1,365
2023-04-14	1,357	1,377	1,357	1,370	11,100	1,370
2023-04-13	1,356	1,359	1,350	1,350	15,600	1,350
2023-04-12	1,349	1,359	1,349	1,358	7,600	1,358
2023-04-11	1,340	1,345	1,331	1,340	11,400	1,340
2023-04-10	1,345	1,345	1,331	1,331	7,300	1,331
2023-04-07	1,328	1,335	1,328	1,329	11,700	1,329
2023-04-06	1,342	1,346	1,328	1,328	16,100	1,328
2023-04-05	1,390	1,390	1,342	1,342	15,500	1,342
2023-04-04	1,372	1,393	1,370	1,390	16,400	1,390
2023-04-03	1,365	1,375	1,344	1,374	16,000	1,374
2023-03-31	1,350	1,360	1,345	1,348	14,000	1,348
2023-03-30	1,367	1,367	1,343	1,358	19,600	1,358
2023-03-29	1,351	1,386	1,351	1,380	31,500	1,380
2023-03-28	1,346	1,349	1,333	1,338	8,300	1,338
2023-03-27	1,339	1,347	1,337	1,339	9,700	1,339
2023-03-24	1,327	1,337	1,320	1,331	9,000	1,331
2023-03-23	1,329	1,337	1,320	1,336	9,600	1,336
2023-03-22	1,316	1,344	1,316	1,335	19,300	1,335
2023-03-20	1,349	1,362	1,315	1,315	16,000	1,315
2023-03-17	1,359	1,368	1,341	1,364	9,300	1,364
2023-03-16	1,310	1,334	1,310	1,331	13,800	1,331
2023-03-15	1,327	1,344	1,327	1,339	10,400	1,339
2023-03-14	1,350	1,353	1,322	1,327	21,700	1,327
2023-03-13	1,382	1,382	1,358	1,374	12,900	1,374
2023-03-10	1,399	1,400	1,385	1,385	23,600	1,385
2023-03-09	1,389	1,407	1,387	1,406	21,700	1,406
2023-03-08	1,370	1,394	1,370	1,387	18,700	1,387
2023-03-07	1,370	1,395	1,370	1,383	27,600	1,383
2023-03-06	1,360	1,384	1,360	1,384	32,200	1,384
2023-03-03	1,348	1,360	1,346	1,359	21,500	1,359
2023-03-02	1,348	1,360	1,342	1,348	10,400	1,348
2023-03-01	1,348	1,348	1,336	1,343	7,600	1,343
2023-02-28	1,352	1,354	1,340	1,340	10,000	1,340
2023-02-27	1,349	1,352	1,345	1,347	5,800	1,347
2023-02-24	1,323	1,345	1,323	1,341	11,400	1,341
2023-02-22	1,346	1,346	1,324	1,324	11,000	1,324
2023-02-21	1,351	1,359	1,348	1,354	10,800	1,354
2023-02-20	1,333	1,357	1,333	1,351	13,700	1,351
2023-02-17	1,330	1,341	1,327	1,333	4,100	1,333
2023-02-16	1,346	1,348	1,328	1,333	14,300	1,333
2023-02-15	1,356	1,356	1,339	1,345	11,500	1,345
2023-02-14	1,341	1,356	1,340	1,356	14,000	1,356
2023-02-13	1,325	1,331	1,301	1,326	16,500	1,326
2023-02-10	1,326	1,337	1,316	1,325	10,500	1,325
2023-02-09	1,335	1,349	1,335	1,341	10,100	1,341
2023-02-08	1,338	1,338	1,308	1,337	12,100	1,337
2023-02-07	1,329	1,338	1,325	1,338	17,600	1,338
2023-02-06	1,310	1,329	1,310	1,329	18,800	1,329
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