2266 六甲バター(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-07-121,5171,5451,5131,52318,7001,523
2024-07-111,5321,5321,5041,51912,5001,519
2024-07-101,5361,5361,4941,50922,6001,509
2024-07-091,5191,5241,5031,52015,5001,520
2024-07-081,5181,5221,5111,5138,8001,513
2024-07-051,5401,5401,5151,5216,2001,521
2024-07-041,5371,5401,5251,54011,8001,540
2024-07-031,5381,5381,5271,5355,3001,535
2024-07-021,5291,5401,5251,53412,1001,534
2024-07-011,5481,5551,5281,53611,3001,536
2024-06-281,5751,5751,5441,55220,8001,552
2024-06-271,5681,5741,5571,57219,0001,572
2024-06-261,5611,5681,5521,55919,3001,559
2024-06-251,5201,5611,5201,56128,7001,561
2024-06-241,5501,5501,5131,52629,6001,526
2024-06-211,4761,5431,4761,54163,2001,541
2024-06-201,4841,4971,4671,47318,0001,473
2024-06-191,4961,4981,4841,4848,6001,484
2024-06-181,5031,5051,4791,49611,8001,496
2024-06-171,4991,4991,4811,48510,2001,485
2024-06-141,5001,5151,4851,50531,1001,505
2024-06-131,4951,5001,4771,49917,4001,499
2024-06-121,4701,4881,4701,4809,5001,480
2024-06-111,4871,4871,4601,46410,7001,464
2024-06-101,4311,4751,4311,4679,8001,467
2024-06-071,4421,4421,4311,4315,8001,431
2024-06-061,4591,4591,4311,4359,2001,435
2024-06-051,4361,4601,4331,4348,4001,434
2024-06-041,4431,4601,4431,45512,3001,455
2024-06-031,4541,4541,4381,4498,4001,449
2024-05-311,4321,4501,4301,45011,9001,450
2024-05-301,4031,4231,3901,42314,5001,423
2024-05-291,4311,4331,4001,40311,4001,403
2024-05-281,4491,4531,4261,43712,3001,437
2024-05-271,4561,4561,4431,4473,3001,447
2024-05-241,4471,4571,4431,4578,5001,457
2024-05-231,4641,4641,4521,4526,1001,452
2024-05-221,4891,4891,4631,46911,4001,469
2024-05-211,4911,4941,4751,4759,5001,475
2024-05-201,4751,4901,4721,47910,7001,479
2024-05-171,4551,4821,4531,47517,0001,475
2024-05-161,4821,4821,4561,45811,1001,458
2024-05-151,4891,4891,4671,4818,8001,481
2024-05-141,4601,4961,4601,46818,1001,468
2024-05-131,5001,5011,4661,46620,4001,466
2024-05-101,4871,5101,4791,50930,4001,509
2024-05-091,4801,4801,4661,47317,0001,473
2024-05-081,5011,5011,4791,48018,9001,480
2024-05-071,5251,5251,4921,50727,7001,507
2024-05-021,4901,5251,4851,51530,1001,515
2024-05-011,4651,4901,4621,49016,4001,490
2024-04-301,4521,4671,4491,46419,6001,464
2024-04-261,4461,4581,4351,4579,5001,457
2024-04-251,4351,4471,4351,4469,1001,446
2024-04-241,4661,4661,4431,45115,9001,451
2024-04-231,4531,4651,4411,45931,0001,459
2024-04-221,4241,4601,4131,45321,0001,453
2024-04-191,4111,4201,3951,40419,3001,404
2024-04-181,4041,4251,4041,4208,5001,420
2024-04-171,4111,4161,3961,40417,1001,404
2024-04-161,4551,4551,4141,41721,9001,417
2024-04-151,4451,4641,4451,46439,1001,464
2024-04-121,4411,4501,4401,44619,6001,446
2024-04-111,4401,4451,4301,4416,9001,441
2024-04-101,4351,4461,4351,44314,5001,443
2024-04-091,4301,4421,4271,44210,5001,442
2024-04-081,4121,4311,4121,43018,0001,430
2024-04-051,4061,4201,4021,41612,0001,416
2024-04-041,4201,4261,4081,41915,4001,419
2024-04-031,4061,4241,3961,41818,0001,418
2024-04-021,4051,4471,3891,40438,8001,404
2024-04-011,4111,4141,4001,40016,8001,400
2024-03-291,3841,4141,3841,41121,6001,411
2024-03-281,4161,4161,3761,39021,7001,390
2024-03-271,3951,4171,3891,41643,9001,416
2024-03-261,3801,3941,3701,38812,3001,388
2024-03-251,3861,3921,3811,38112,0001,381
2024-03-221,3811,3941,3771,39222,2001,392
2024-03-211,3861,3891,3741,37518,7001,375
2024-03-191,3791,3861,3721,38616,2001,386
2024-03-181,3851,3881,3731,37914,6001,379
2024-03-151,3661,3901,3661,38616,4001,386
2024-03-141,3631,3801,3601,37821,5001,378
2024-03-131,3751,3751,3561,36318,0001,363
2024-03-121,3531,3701,3421,37012,7001,370
2024-03-111,3601,3601,3411,35317,2001,353
2024-03-081,3481,3581,3431,35225,0001,352
2024-03-071,3491,3541,3431,34815,7001,348
2024-03-061,3311,3501,3311,33918,6001,339
2024-03-051,3261,3411,3251,33116,2001,331
2024-03-041,3311,3391,3201,32623,3001,326
2024-03-011,3431,3431,3311,33712,7001,337
2024-02-291,3481,3671,3411,34316,4001,343
2024-02-281,3511,3601,3451,35413,6001,354
2024-02-271,3601,3671,3391,35719,0001,357
2024-02-261,3801,3801,3581,36012,8001,360
2024-02-221,3691,3801,3621,37915,0001,379
2024-02-211,3861,3881,3671,37113,4001,371
2024-02-201,3801,3921,3741,38222,1001,382
2024-02-191,3641,3791,3631,37913,3001,379
2024-02-161,3491,3691,3421,36321,5001,363
2024-02-151,3521,3591,3301,33619,8001,336
2024-02-141,3751,3761,3391,35129,2001,351
2024-02-131,3531,3861,3531,37873,9001,378
2024-02-091,3201,3331,3201,32328,8001,323
2024-02-081,3261,3311,3101,32928,4001,329
2024-02-071,3271,3401,3201,32434,4001,324
2024-02-061,3301,3401,3271,33022,5001,330
2024-02-051,3401,3441,3341,33416,8001,334
2024-02-021,3521,3521,3371,34020,1001,340
2024-02-011,3531,3531,3441,34415,7001,344
2024-01-311,3541,3551,3461,35317,8001,353
2024-01-301,3551,3601,3501,35220,5001,352
2024-01-291,3481,3611,3481,35514,1001,355
2024-01-261,3531,3581,3481,34815,0001,348
2024-01-251,3461,3591,3461,35915,7001,359
2024-01-241,3571,3571,3451,34615,7001,346
2024-01-231,3541,3611,3531,35822,9001,358
2024-01-221,3391,3561,3391,35423,5001,354
2024-01-191,3501,3521,3371,33718,1001,337
2024-01-181,3371,3501,3361,34517,7001,345
2024-01-171,3331,3511,3331,33723,9001,337
2024-01-161,3501,3521,3311,33530,4001,335
2024-01-151,3261,3501,3261,34931,2001,349
2024-01-121,3391,3411,3201,32528,6001,325
2024-01-111,3481,3521,3401,34430,9001,344
2024-01-101,3391,3561,3391,34748,2001,347
2024-01-091,3511,3571,3291,33938,0001,339
2024-01-051,3391,3511,3351,34846,0001,348
2024-01-041,3291,3381,3201,33836,3001,338

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