2266 六甲バター(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-04	1,906	1,929	1,898	1,927	10,900	1,927
2020-12-03	1,898	1,923	1,878	1,898	11,200	1,898
2020-12-02	1,928	1,941	1,862	1,881	27,300	1,881
2020-12-01	1,895	1,941	1,893	1,928	14,900	1,928
2020-11-30	1,934	1,939	1,887	1,887	17,300	1,887
2020-11-27	1,928	1,958	1,928	1,934	19,300	1,934
2020-11-26	1,874	1,966	1,874	1,966	31,200	1,966
2020-11-25	1,900	1,900	1,874	1,874	12,700	1,874
2020-11-24	1,900	1,923	1,860	1,865	28,100	1,865
2020-11-20	1,884	1,884	1,860	1,872	8,900	1,872
2020-11-19	1,882	1,888	1,862	1,884	11,400	1,884
2020-11-18	1,898	1,898	1,870	1,882	11,300	1,882
2020-11-17	1,888	1,897	1,859	1,887	20,300	1,887
2020-11-16	1,873	1,927	1,843	1,906	34,900	1,906
2020-11-13	1,882	1,882	1,818	1,835	17,700	1,835
2020-11-12	1,865	1,887	1,840	1,887	26,400	1,887
2020-11-11	1,829	1,863	1,816	1,839	36,200	1,839
2020-11-10	1,820	1,826	1,783	1,822	31,700	1,822
2020-11-09	1,810	1,840	1,767	1,795	23,100	1,795
2020-11-06	1,800	1,800	1,756	1,792	15,800	1,792
2020-11-05	1,769	1,799	1,742	1,799	18,700	1,799
2020-11-04	1,726	1,750	1,706	1,750	21,300	1,750
2020-11-02	1,699	1,730	1,699	1,721	17,000	1,721
2020-10-30	1,780	1,780	1,692	1,698	23,100	1,698
2020-10-29	1,783	1,790	1,747	1,784	15,400	1,784
2020-10-28	1,741	1,797	1,695	1,797	20,600	1,797
2020-10-27	1,651	1,743	1,651	1,743	22,600	1,743
2020-10-26	1,695	1,729	1,644	1,668	28,300	1,668
2020-10-23	1,738	1,755	1,678	1,678	30,900	1,678
2020-10-22	1,780	1,780	1,722	1,737	18,100	1,737
2020-10-21	1,772	1,777	1,762	1,762	5,100	1,762
2020-10-20	1,781	1,794	1,736	1,740	10,200	1,740
2020-10-19	1,730	1,790	1,730	1,781	19,600	1,781
2020-10-16	1,734	1,740	1,721	1,730	12,500	1,730
2020-10-15	1,767	1,767	1,735	1,740	10,100	1,740
2020-10-14	1,761	1,768	1,752	1,767	3,900	1,767
2020-10-13	1,766	1,767	1,752	1,764	4,500	1,764
2020-10-12	1,784	1,784	1,745	1,763	8,900	1,763
2020-10-09	1,812	1,812	1,760	1,784	15,000	1,784
2020-10-08	1,828	1,852	1,804	1,811	14,500	1,811
2020-10-07	1,842	1,851	1,827	1,827	11,900	1,827
2020-10-06	1,864	1,864	1,827	1,855	14,100	1,855
2020-10-05	1,834	1,880	1,834	1,859	10,700	1,859
2020-10-02	1,910	1,910	1,810	1,818	22,800	1,818
2020-09-30	1,912	1,945	1,884	1,884	25,700	1,884
2020-09-29	1,880	1,925	1,855	1,916	35,700	1,916
2020-09-28	1,831	1,873	1,797	1,871	42,800	1,871
2020-09-25	1,850	1,865	1,775	1,797	61,100	1,797
2020-09-24	1,847	1,853	1,831	1,850	24,200	1,850
2020-09-23	1,849	1,850	1,817	1,826	19,500	1,826
2020-09-18	1,849	1,857	1,817	1,849	35,800	1,849
2020-09-17	1,840	1,847	1,822	1,847	15,000	1,847
2020-09-16	1,827	1,840	1,797	1,840	19,000	1,840
2020-09-15	1,830	1,830	1,786	1,827	9,100	1,827
2020-09-14	1,798	1,838	1,793	1,831	22,500	1,831
2020-09-11	1,798	1,810	1,784	1,798	26,000	1,798
2020-09-10	1,798	1,799	1,774	1,790	11,900	1,790
2020-09-09	1,773	1,797	1,733	1,793	23,700	1,793
2020-09-08	1,725	1,780	1,720	1,780	15,900	1,780
2020-09-07	1,711	1,735	1,690	1,725	14,500	1,725
2020-09-04	1,679	1,721	1,679	1,721	12,300	1,721
2020-09-03	1,726	1,726	1,672	1,710	13,200	1,710
2020-09-02	1,738	1,738	1,681	1,702	12,600	1,702
2020-09-01	1,740	1,748	1,713	1,715	10,500	1,715
2020-08-31	1,741	1,767	1,741	1,746	8,100	1,746
2020-08-28	1,790	1,790	1,704	1,736	21,300	1,736
2020-08-27	1,800	1,807	1,769	1,807	19,600	1,807
2020-08-26	1,775	1,800	1,770	1,800	25,500	1,800
2020-08-25	1,757	1,784	1,757	1,771	21,800	1,771
2020-08-24	1,746	1,750	1,730	1,749	7,000	1,749
2020-08-21	1,746	1,746	1,720	1,746	9,300	1,746
2020-08-20	1,745	1,749	1,706	1,717	14,100	1,717
2020-08-19	1,720	1,745	1,715	1,745	23,100	1,745
2020-08-18	1,682	1,736	1,682	1,705	20,400	1,705
2020-08-17	1,684	1,697	1,674	1,690	6,100	1,690
2020-08-14	1,680	1,700	1,657	1,682	22,100	1,682
2020-08-13	1,660	1,680	1,646	1,665	26,200	1,665
2020-08-12	1,660	1,670	1,635	1,655	20,000	1,655
2020-08-11	1,563	1,655	1,550	1,655	31,500	1,655
2020-08-07	1,609	1,609	1,547	1,547	11,100	1,547
2020-08-06	1,607	1,609	1,582	1,609	9,000	1,609
2020-08-05	1,598	1,606	1,578	1,591	7,700	1,591
2020-08-04	1,583	1,610	1,554	1,595	14,400	1,595
2020-08-03	1,553	1,583	1,548	1,583	6,700	1,583
2020-07-31	1,578	1,579	1,537	1,540	15,400	1,540
2020-07-30	1,560	1,588	1,532	1,588	17,500	1,588
2020-07-29	1,594	1,594	1,560	1,560	4,600	1,560
2020-07-28	1,590	1,610	1,567	1,584	9,500	1,584
2020-07-27	1,536	1,596	1,536	1,596	12,000	1,596
2020-07-22	1,596	1,596	1,536	1,536	8,800	1,536
2020-07-21	1,522	1,602	1,522	1,602	32,200	1,602
2020-07-20	1,515	1,522	1,495	1,522	12,900	1,522
2020-07-17	1,524	1,524	1,499	1,515	4,700	1,515
2020-07-16	1,539	1,539	1,468	1,508	10,300	1,508
2020-07-15	1,512	1,541	1,505	1,539	12,400	1,539
2020-07-14	1,488	1,509	1,472	1,494	12,100	1,494
2020-07-13	1,434	1,490	1,434	1,486	20,400	1,486
2020-07-10	1,466	1,475	1,406	1,417	13,800	1,417
2020-07-09	1,503	1,505	1,460	1,466	14,600	1,466
2020-07-08	1,526	1,550	1,501	1,501	7,900	1,501
2020-07-07	1,537	1,541	1,520	1,541	7,600	1,541
2020-07-06	1,532	1,545	1,519	1,535	8,800	1,535
2020-07-03	1,524	1,530	1,518	1,530	5,700	1,530
2020-07-02	1,515	1,538	1,501	1,506	14,000	1,506
2020-07-01	1,535	1,535	1,509	1,510	10,700	1,510
2020-06-30	1,541	1,557	1,515	1,536	12,600	1,536
2020-06-29	1,529	1,540	1,491	1,540	10,500	1,540
2020-06-26	1,484	1,529	1,475	1,529	15,800	1,529
2020-06-25	1,490	1,497	1,470	1,472	11,200	1,472
2020-06-24	1,525	1,525	1,491	1,491	8,400	1,491
2020-06-23	1,542	1,542	1,511	1,528	14,200	1,528
2020-06-22	1,563	1,564	1,530	1,534	6,400	1,534
2020-06-19	1,577	1,577	1,542	1,563	14,400	1,563
2020-06-18	1,568	1,579	1,539	1,577	10,800	1,577
2020-06-17	1,565	1,579	1,554	1,569	15,000	1,569
2020-06-16	1,532	1,569	1,521	1,565	18,000	1,565
2020-06-15	1,521	1,528	1,507	1,509	11,500	1,509
2020-06-12	1,546	1,549	1,505	1,505	23,400	1,505
2020-06-11	1,548	1,579	1,545	1,579	16,700	1,579
2020-06-10	1,570	1,575	1,552	1,566	10,400	1,566
2020-06-09	1,573	1,573	1,551	1,560	11,300	1,560
2020-06-08	1,570	1,578	1,552	1,578	15,500	1,578
2020-06-05	1,573	1,573	1,553	1,561	12,600	1,561
2020-06-04	1,581	1,581	1,539	1,566	21,200	1,566
2020-06-03	1,572	1,578	1,540	1,556	17,100	1,556
2020-06-02	1,542	1,583	1,527	1,583	24,000	1,583
2020-06-01	1,567	1,567	1,516	1,536	27,100	1,536
2020-05-29	1,486	1,592	1,474	1,592	51,300	1,592
2020-05-28	1,460	1,486	1,443	1,486	30,500	1,486
2020-05-27	1,448	1,462	1,431	1,460	15,800	1,460
2020-05-26	1,438	1,450	1,429	1,447	16,200	1,447
2020-05-25	1,420	1,436	1,410	1,433	6,300	1,433
2020-05-22	1,428	1,439	1,408	1,410	7,300	1,410
2020-05-21	1,447	1,447	1,415	1,432	11,100	1,432
2020-05-20	1,460	1,460	1,428	1,436	16,900	1,436
2020-05-19	1,443	1,460	1,431	1,460	12,100	1,460
2020-05-18	1,430	1,435	1,409	1,435	15,000	1,435
2020-05-15	1,400	1,456	1,388	1,426	11,000	1,426
2020-05-14	1,448	1,450	1,387	1,387	7,800	1,387
2020-05-13	1,385	1,448	1,385	1,442	14,000	1,442
2020-05-12	1,399	1,400	1,381	1,384	7,500	1,384
2020-05-11	1,418	1,425	1,403	1,406	9,100	1,406
2020-05-08	1,422	1,422	1,393	1,401	15,800	1,401
2020-05-07	1,362	1,415	1,362	1,415	15,500	1,415
2020-05-01	1,428	1,428	1,357	1,362	19,500	1,362
2020-04-30	1,463	1,463	1,426	1,428	14,800	1,428
2020-04-28	1,450	1,465	1,413	1,429	18,400	1,429
2020-04-27	1,477	1,477	1,442	1,448	10,900	1,448
2020-04-24	1,461	1,494	1,461	1,473	16,500	1,473
2020-04-23	1,436	1,477	1,427	1,475	11,000	1,475
2020-04-22	1,462	1,462	1,422	1,431	26,800	1,431
2020-04-21	1,417	1,462	1,416	1,462	17,300	1,462
2020-04-20	1,412	1,435	1,412	1,415	12,200	1,415
2020-04-17	1,450	1,464	1,408	1,412	17,600	1,412
2020-04-16	1,378	1,448	1,378	1,448	25,000	1,448
2020-04-15	1,405	1,430	1,374	1,386	25,900	1,386
2020-04-14	1,400	1,406	1,382	1,393	16,000	1,393
2020-04-13	1,410	1,410	1,372	1,393	10,700	1,393
2020-04-10	1,381	1,392	1,337	1,387	18,700	1,387
2020-04-09	1,428	1,449	1,345	1,360	22,100	1,360
2020-04-08	1,338	1,441	1,327	1,428	29,700	1,428
2020-04-07	1,299	1,345	1,269	1,345	27,700	1,345
2020-04-06	1,220	1,274	1,214	1,269	29,300	1,269
2020-04-03	1,272	1,293	1,200	1,202	17,500	1,202
2020-04-02	1,322	1,347	1,255	1,255	16,600	1,255
2020-04-01	1,369	1,385	1,345	1,348	21,400	1,348
2020-03-31	1,405	1,405	1,346	1,369	18,800	1,369
2020-03-30	1,378	1,389	1,330	1,375	42,500	1,375
2020-03-27	1,350	1,391	1,318	1,391	58,300	1,391
2020-03-26	1,267	1,318	1,233	1,315	30,900	1,315
2020-03-25	1,239	1,266	1,216	1,266	28,000	1,266
2020-03-24	1,258	1,291	1,189	1,219	36,100	1,219
2020-03-23	1,235	1,295	1,187	1,228	53,700	1,228
2020-03-19	1,183	1,265	1,160	1,265	36,200	1,265
2020-03-18	1,097	1,180	1,063	1,148	47,000	1,148
2020-03-17	1,024	1,101	994	1,089	59,100	1,089
2020-03-16	1,070	1,097	1,037	1,045	50,700	1,045
2020-03-13	1,100	1,117	1,045	1,072	60,800	1,072
2020-03-12	1,192	1,192	1,137	1,151	40,100	1,151
2020-03-11	1,200	1,252	1,200	1,204	29,000	1,204
2020-03-10	1,190	1,220	1,144	1,212	50,600	1,212
2020-03-09	1,272	1,285	1,203	1,209	24,800	1,209
2020-03-06	1,313	1,339	1,285	1,291	39,100	1,291
2020-03-05	1,360	1,375	1,345	1,346	26,700	1,346
2020-03-04	1,305	1,369	1,301	1,344	30,800	1,344
2020-03-03	1,400	1,410	1,341	1,341	36,400	1,341
2020-03-02	1,316	1,403	1,316	1,386	34,200	1,386
2020-02-28	1,401	1,401	1,341	1,346	47,100	1,346
2020-02-27	1,441	1,449	1,411	1,411	36,700	1,411
2020-02-26	1,420	1,447	1,405	1,444	31,500	1,444
2020-02-25	1,477	1,477	1,422	1,427	71,700	1,427
2020-02-21	1,547	1,565	1,539	1,546	10,400	1,546
2020-02-20	1,553	1,568	1,545	1,545	11,300	1,545
2020-02-19	1,555	1,570	1,543	1,551	12,400	1,551
2020-02-18	1,576	1,582	1,525	1,542	35,500	1,542
2020-02-17	1,590	1,591	1,572	1,577	19,400	1,577
2020-02-14	1,608	1,615	1,595	1,615	20,200	1,615
2020-02-13	1,601	1,609	1,592	1,609	18,600	1,609
2020-02-12	1,600	1,612	1,597	1,612	17,200	1,612
2020-02-10	1,603	1,636	1,602	1,606	29,400	1,606
2020-02-07	1,665	1,669	1,642	1,650	11,700	1,650
2020-02-06	1,638	1,678	1,637	1,661	26,300	1,661
2020-02-05	1,615	1,647	1,615	1,637	20,500	1,637
2020-02-04	1,588	1,615	1,587	1,610	17,900	1,610
2020-02-03	1,600	1,602	1,561	1,597	38,500	1,597
2020-01-31	1,633	1,659	1,633	1,638	12,400	1,638
2020-01-30	1,640	1,643	1,602	1,625	28,500	1,625
2020-01-29	1,636	1,647	1,620	1,643	17,200	1,643
2020-01-28	1,627	1,666	1,615	1,650	25,700	1,650
2020-01-27	1,675	1,675	1,626	1,634	24,500	1,634
2020-01-24	1,683	1,695	1,676	1,676	12,200	1,676
2020-01-23	1,681	1,698	1,678	1,681	16,300	1,681
2020-01-22	1,684	1,717	1,684	1,704	18,900	1,704
2020-01-21	1,701	1,705	1,680	1,681	14,500	1,681
2020-01-20	1,707	1,717	1,700	1,705	9,100	1,705
2020-01-17	1,719	1,729	1,707	1,707	13,900	1,707
2020-01-16	1,704	1,724	1,698	1,706	16,100	1,706
2020-01-15	1,698	1,732	1,693	1,720	11,500	1,720
2020-01-14	1,734	1,734	1,673	1,692	21,200	1,692
2020-01-10	1,690	1,734	1,680	1,734	22,300	1,734
2020-01-09	1,685	1,708	1,667	1,679	21,000	1,679
2020-01-08	1,672	1,685	1,648	1,665	26,300	1,665
2020-01-07	1,660	1,697	1,660	1,688	26,300	1,688
2020-01-06	1,697	1,702	1,660	1,660	34,700	1,660

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