2266 六甲バター(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1,391 | 1,416 | 1,381 | 1,416 | 17,500 | 1,416 |
| 2022-09-27 | 1,392 | 1,408 | 1,390 | 1,390 | 11,500 | 1,390 |
| 2022-09-26 | 1,390 | 1,405 | 1,382 | 1,383 | 22,200 | 1,383 |
| 2022-09-22 | 1,419 | 1,429 | 1,411 | 1,415 | 9,200 | 1,415 |
| 2022-09-21 | 1,431 | 1,435 | 1,419 | 1,419 | 9,000 | 1,419 |
| 2022-09-20 | 1,413 | 1,439 | 1,413 | 1,436 | 10,600 | 1,436 |
| 2022-09-16 | 1,419 | 1,431 | 1,409 | 1,409 | 8,700 | 1,409 |
| 2022-09-15 | 1,436 | 1,436 | 1,417 | 1,419 | 7,300 | 1,419 |
| 2022-09-14 | 1,410 | 1,444 | 1,410 | 1,436 | 18,800 | 1,436 |
| 2022-09-13 | 1,441 | 1,445 | 1,434 | 1,434 | 8,000 | 1,434 |
| 2022-09-12 | 1,438 | 1,445 | 1,435 | 1,439 | 8,300 | 1,439 |
| 2022-09-09 | 1,420 | 1,437 | 1,419 | 1,427 | 20,400 | 1,427 |
| 2022-09-08 | 1,405 | 1,420 | 1,405 | 1,420 | 23,100 | 1,420 |
| 2022-09-07 | 1,402 | 1,409 | 1,389 | 1,409 | 19,500 | 1,409 |
| 2022-09-06 | 1,406 | 1,421 | 1,400 | 1,411 | 19,100 | 1,411 |
| 2022-09-05 | 1,432 | 1,432 | 1,406 | 1,406 | 15,700 | 1,406 |
| 2022-09-02 | 1,416 | 1,450 | 1,414 | 1,450 | 20,200 | 1,450 |
| 2022-09-01 | 1,443 | 1,443 | 1,410 | 1,410 | 15,500 | 1,410 |
| 2022-08-31 | 1,446 | 1,457 | 1,439 | 1,449 | 14,800 | 1,449 |
| 2022-08-30 | 1,460 | 1,466 | 1,437 | 1,453 | 8,100 | 1,453 |
| 2022-08-29 | 1,424 | 1,462 | 1,424 | 1,452 | 27,600 | 1,452 |
| 2022-08-26 | 1,459 | 1,462 | 1,450 | 1,454 | 10,500 | 1,454 |
| 2022-08-25 | 1,432 | 1,449 | 1,431 | 1,449 | 8,700 | 1,449 |
| 2022-08-24 | 1,426 | 1,434 | 1,423 | 1,424 | 5,800 | 1,424 |
| 2022-08-23 | 1,421 | 1,433 | 1,421 | 1,426 | 10,200 | 1,426 |
| 2022-08-22 | 1,432 | 1,439 | 1,422 | 1,439 | 10,000 | 1,439 |
| 2022-08-19 | 1,441 | 1,443 | 1,431 | 1,432 | 8,000 | 1,432 |
| 2022-08-18 | 1,457 | 1,457 | 1,440 | 1,440 | 8,800 | 1,440 |
| 2022-08-17 | 1,446 | 1,468 | 1,444 | 1,466 | 20,700 | 1,466 |
| 2022-08-16 | 1,436 | 1,437 | 1,426 | 1,434 | 5,700 | 1,434 |
| 2022-08-15 | 1,441 | 1,441 | 1,425 | 1,428 | 9,100 | 1,428 |
| 2022-08-12 | 1,407 | 1,441 | 1,407 | 1,441 | 25,000 | 1,441 |
| 2022-08-10 | 1,415 | 1,418 | 1,391 | 1,406 | 28,100 | 1,406 |
| 2022-08-09 | 1,447 | 1,451 | 1,428 | 1,428 | 14,200 | 1,428 |
| 2022-08-08 | 1,445 | 1,448 | 1,431 | 1,448 | 6,100 | 1,448 |
| 2022-08-05 | 1,425 | 1,447 | 1,424 | 1,445 | 14,100 | 1,445 |
| 2022-08-04 | 1,436 | 1,437 | 1,418 | 1,426 | 10,100 | 1,426 |
| 2022-08-03 | 1,428 | 1,428 | 1,413 | 1,425 | 9,900 | 1,425 |
| 2022-08-02 | 1,439 | 1,439 | 1,419 | 1,419 | 13,700 | 1,419 |
| 2022-08-01 | 1,447 | 1,453 | 1,437 | 1,446 | 28,000 | 1,446 |
| 2022-07-29 | 1,450 | 1,491 | 1,441 | 1,447 | 52,200 | 1,447 |
| 2022-07-28 | 1,422 | 1,427 | 1,395 | 1,427 | 152,500 | 1,427 |
| 2022-07-27 | 1,418 | 1,420 | 1,407 | 1,410 | 23,400 | 1,410 |
| 2022-07-26 | 1,414 | 1,417 | 1,406 | 1,412 | 17,700 | 1,412 |
| 2022-07-25 | 1,415 | 1,420 | 1,400 | 1,408 | 15,600 | 1,408 |
| 2022-07-22 | 1,405 | 1,420 | 1,402 | 1,414 | 17,200 | 1,414 |
| 2022-07-21 | 1,409 | 1,415 | 1,393 | 1,415 | 20,500 | 1,415 |
| 2022-07-20 | 1,400 | 1,409 | 1,391 | 1,409 | 24,500 | 1,409 |
| 2022-07-19 | 1,387 | 1,397 | 1,381 | 1,391 | 27,700 | 1,391 |
| 2022-07-15 | 1,399 | 1,399 | 1,383 | 1,386 | 10,600 | 1,386 |
| 2022-07-14 | 1,399 | 1,400 | 1,387 | 1,398 | 17,100 | 1,398 |
| 2022-07-13 | 1,402 | 1,406 | 1,395 | 1,403 | 17,200 | 1,403 |
| 2022-07-12 | 1,417 | 1,420 | 1,393 | 1,397 | 23,100 | 1,397 |
| 2022-07-11 | 1,400 | 1,430 | 1,400 | 1,425 | 24,600 | 1,425 |
| 2022-07-08 | 1,390 | 1,420 | 1,382 | 1,396 | 49,500 | 1,396 |
| 2022-07-07 | 1,394 | 1,407 | 1,385 | 1,402 | 17,300 | 1,402 |
| 2022-07-06 | 1,382 | 1,400 | 1,382 | 1,384 | 19,900 | 1,384 |
| 2022-07-05 | 1,403 | 1,413 | 1,398 | 1,400 | 10,200 | 1,400 |
| 2022-07-04 | 1,391 | 1,407 | 1,390 | 1,396 | 15,700 | 1,396 |
| 2022-07-01 | 1,400 | 1,416 | 1,355 | 1,379 | 27,200 | 1,379 |
| 2022-06-30 | 1,380 | 1,415 | 1,377 | 1,403 | 26,000 | 1,403 |
| 2022-06-29 | 1,414 | 1,424 | 1,389 | 1,389 | 36,500 | 1,389 |
| 2022-06-28 | 1,406 | 1,421 | 1,405 | 1,421 | 16,600 | 1,421 |
| 2022-06-27 | 1,392 | 1,407 | 1,384 | 1,405 | 15,800 | 1,405 |
| 2022-06-24 | 1,375 | 1,396 | 1,369 | 1,392 | 13,500 | 1,392 |
| 2022-06-23 | 1,349 | 1,370 | 1,347 | 1,365 | 17,000 | 1,365 |
| 2022-06-22 | 1,340 | 1,357 | 1,340 | 1,349 | 14,100 | 1,349 |
| 2022-06-21 | 1,338 | 1,365 | 1,337 | 1,340 | 22,000 | 1,340 |
| 2022-06-20 | 1,371 | 1,374 | 1,343 | 1,356 | 23,000 | 1,356 |
| 2022-06-17 | 1,381 | 1,397 | 1,365 | 1,371 | 56,300 | 1,371 |
| 2022-06-16 | 1,390 | 1,403 | 1,387 | 1,398 | 13,800 | 1,398 |
| 2022-06-15 | 1,396 | 1,398 | 1,390 | 1,390 | 22,500 | 1,390 |
| 2022-06-14 | 1,400 | 1,411 | 1,394 | 1,409 | 30,000 | 1,409 |
| 2022-06-13 | 1,406 | 1,413 | 1,400 | 1,403 | 17,700 | 1,403 |
| 2022-06-10 | 1,420 | 1,422 | 1,406 | 1,406 | 29,300 | 1,406 |
| 2022-06-09 | 1,433 | 1,443 | 1,430 | 1,432 | 14,300 | 1,432 |
| 2022-06-08 | 1,437 | 1,449 | 1,433 | 1,437 | 13,500 | 1,437 |
| 2022-06-07 | 1,430 | 1,447 | 1,429 | 1,433 | 20,300 | 1,433 |
| 2022-06-06 | 1,426 | 1,436 | 1,422 | 1,430 | 15,700 | 1,430 |
| 2022-06-03 | 1,426 | 1,434 | 1,421 | 1,421 | 15,500 | 1,421 |
| 2022-06-02 | 1,430 | 1,430 | 1,414 | 1,426 | 26,400 | 1,426 |
| 2022-06-01 | 1,432 | 1,442 | 1,431 | 1,432 | 34,100 | 1,432 |
| 2022-05-31 | 1,451 | 1,464 | 1,432 | 1,432 | 25,500 | 1,432 |
| 2022-05-30 | 1,467 | 1,478 | 1,451 | 1,451 | 40,000 | 1,451 |
| 2022-05-27 | 1,450 | 1,453 | 1,440 | 1,448 | 11,500 | 1,448 |
| 2022-05-26 | 1,453 | 1,464 | 1,440 | 1,440 | 18,100 | 1,440 |
| 2022-05-25 | 1,468 | 1,478 | 1,455 | 1,455 | 18,900 | 1,455 |
| 2022-05-24 | 1,492 | 1,511 | 1,471 | 1,471 | 19,200 | 1,471 |
| 2022-05-23 | 1,519 | 1,533 | 1,501 | 1,514 | 19,600 | 1,514 |
| 2022-05-20 | 1,491 | 1,520 | 1,489 | 1,520 | 18,700 | 1,520 |
| 2022-05-19 | 1,492 | 1,509 | 1,486 | 1,490 | 14,600 | 1,490 |
| 2022-05-18 | 1,508 | 1,510 | 1,496 | 1,510 | 9,700 | 1,510 |
| 2022-05-17 | 1,485 | 1,503 | 1,482 | 1,501 | 11,500 | 1,501 |
| 2022-05-16 | 1,522 | 1,523 | 1,490 | 1,496 | 16,900 | 1,496 |
| 2022-05-13 | 1,476 | 1,522 | 1,472 | 1,522 | 19,700 | 1,522 |
| 2022-05-12 | 1,477 | 1,485 | 1,466 | 1,470 | 15,700 | 1,470 |
| 2022-05-11 | 1,492 | 1,497 | 1,483 | 1,484 | 13,100 | 1,484 |
| 2022-05-10 | 1,512 | 1,522 | 1,488 | 1,488 | 17,500 | 1,488 |
| 2022-05-09 | 1,546 | 1,554 | 1,512 | 1,512 | 17,500 | 1,512 |
| 2022-05-06 | 1,530 | 1,570 | 1,527 | 1,570 | 28,600 | 1,570 |
| 2022-05-02 | 1,540 | 1,540 | 1,524 | 1,530 | 11,300 | 1,530 |
| 2022-04-28 | 1,498 | 1,547 | 1,498 | 1,547 | 20,300 | 1,547 |
| 2022-04-27 | 1,500 | 1,519 | 1,486 | 1,486 | 51,700 | 1,486 |
| 2022-04-26 | 1,500 | 1,519 | 1,495 | 1,512 | 17,000 | 1,512 |
| 2022-04-25 | 1,490 | 1,508 | 1,490 | 1,500 | 10,100 | 1,500 |
| 2022-04-22 | 1,509 | 1,510 | 1,493 | 1,510 | 24,300 | 1,510 |
| 2022-04-21 | 1,491 | 1,510 | 1,491 | 1,509 | 13,300 | 1,509 |
| 2022-04-20 | 1,472 | 1,497 | 1,472 | 1,490 | 16,400 | 1,490 |
| 2022-04-19 | 1,477 | 1,481 | 1,470 | 1,471 | 8,300 | 1,471 |
| 2022-04-18 | 1,495 | 1,500 | 1,462 | 1,484 | 12,800 | 1,484 |
| 2022-04-15 | 1,518 | 1,520 | 1,495 | 1,495 | 12,100 | 1,495 |
| 2022-04-14 | 1,491 | 1,518 | 1,491 | 1,518 | 5,300 | 1,518 |
| 2022-04-13 | 1,471 | 1,491 | 1,471 | 1,491 | 15,200 | 1,491 |
| 2022-04-12 | 1,500 | 1,500 | 1,471 | 1,471 | 11,100 | 1,471 |
| 2022-04-11 | 1,498 | 1,502 | 1,482 | 1,500 | 9,900 | 1,500 |
| 2022-04-08 | 1,525 | 1,525 | 1,481 | 1,498 | 26,800 | 1,498 |
| 2022-04-07 | 1,520 | 1,520 | 1,500 | 1,510 | 13,200 | 1,510 |
| 2022-04-06 | 1,541 | 1,547 | 1,520 | 1,530 | 18,300 | 1,530 |
| 2022-04-05 | 1,550 | 1,565 | 1,545 | 1,558 | 13,100 | 1,558 |
| 2022-04-04 | 1,517 | 1,552 | 1,517 | 1,545 | 13,100 | 1,545 |
| 2022-04-01 | 1,507 | 1,523 | 1,495 | 1,517 | 13,900 | 1,517 |
| 2022-03-31 | 1,510 | 1,533 | 1,506 | 1,509 | 18,200 | 1,509 |
| 2022-03-30 | 1,569 | 1,569 | 1,518 | 1,534 | 14,200 | 1,534 |
| 2022-03-29 | 1,569 | 1,569 | 1,534 | 1,554 | 22,600 | 1,554 |
| 2022-03-28 | 1,575 | 1,575 | 1,556 | 1,572 | 14,300 | 1,572 |
| 2022-03-25 | 1,579 | 1,584 | 1,566 | 1,578 | 11,100 | 1,578 |
| 2022-03-24 | 1,562 | 1,592 | 1,560 | 1,584 | 20,500 | 1,584 |
| 2022-03-23 | 1,552 | 1,591 | 1,552 | 1,587 | 23,000 | 1,587 |
| 2022-03-22 | 1,587 | 1,587 | 1,532 | 1,546 | 19,300 | 1,546 |
| 2022-03-18 | 1,572 | 1,583 | 1,555 | 1,573 | 26,100 | 1,573 |
| 2022-03-17 | 1,573 | 1,584 | 1,539 | 1,576 | 24,100 | 1,576 |
| 2022-03-16 | 1,550 | 1,553 | 1,527 | 1,549 | 16,500 | 1,549 |
| 2022-03-15 | 1,504 | 1,547 | 1,504 | 1,543 | 22,300 | 1,543 |
| 2022-03-14 | 1,537 | 1,539 | 1,508 | 1,513 | 14,900 | 1,513 |
| 2022-03-11 | 1,535 | 1,552 | 1,530 | 1,531 | 20,500 | 1,531 |
| 2022-03-10 | 1,523 | 1,570 | 1,520 | 1,570 | 23,400 | 1,570 |
| 2022-03-09 | 1,500 | 1,525 | 1,485 | 1,494 | 20,400 | 1,494 |
| 2022-03-08 | 1,527 | 1,547 | 1,504 | 1,523 | 22,600 | 1,523 |
| 2022-03-07 | 1,564 | 1,566 | 1,537 | 1,556 | 19,500 | 1,556 |
| 2022-03-04 | 1,551 | 1,581 | 1,550 | 1,562 | 19,900 | 1,562 |
| 2022-03-03 | 1,578 | 1,584 | 1,564 | 1,564 | 10,700 | 1,564 |
| 2022-03-02 | 1,550 | 1,567 | 1,546 | 1,554 | 15,100 | 1,554 |
| 2022-03-01 | 1,590 | 1,592 | 1,568 | 1,579 | 14,900 | 1,579 |
| 2022-02-28 | 1,579 | 1,585 | 1,565 | 1,576 | 11,600 | 1,576 |
| 2022-02-25 | 1,579 | 1,579 | 1,550 | 1,567 | 11,500 | 1,567 |
| 2022-02-24 | 1,580 | 1,580 | 1,557 | 1,580 | 14,500 | 1,580 |
| 2022-02-22 | 1,557 | 1,590 | 1,550 | 1,586 | 22,800 | 1,586 |
| 2022-02-21 | 1,579 | 1,579 | 1,555 | 1,565 | 7,900 | 1,565 |
| 2022-02-18 | 1,565 | 1,579 | 1,550 | 1,579 | 13,100 | 1,579 |
| 2022-02-17 | 1,585 | 1,585 | 1,549 | 1,560 | 4,600 | 1,560 |
| 2022-02-16 | 1,581 | 1,588 | 1,575 | 1,585 | 8,300 | 1,585 |
| 2022-02-15 | 1,561 | 1,579 | 1,556 | 1,579 | 25,200 | 1,579 |
| 2022-02-14 | 1,549 | 1,562 | 1,535 | 1,550 | 20,200 | 1,550 |
| 2022-02-10 | 1,528 | 1,570 | 1,523 | 1,570 | 23,600 | 1,570 |
| 2022-02-09 | 1,501 | 1,532 | 1,501 | 1,528 | 21,700 | 1,528 |
| 2022-02-08 | 1,480 | 1,534 | 1,480 | 1,534 | 17,400 | 1,534 |
| 2022-02-07 | 1,503 | 1,503 | 1,478 | 1,480 | 19,000 | 1,480 |
| 2022-02-04 | 1,490 | 1,500 | 1,467 | 1,496 | 17,300 | 1,496 |
| 2022-02-03 | 1,507 | 1,528 | 1,490 | 1,490 | 9,700 | 1,490 |
| 2022-02-02 | 1,474 | 1,543 | 1,474 | 1,525 | 31,000 | 1,525 |
| 2022-02-01 | 1,510 | 1,511 | 1,478 | 1,485 | 17,000 | 1,485 |
| 2022-01-31 | 1,491 | 1,509 | 1,481 | 1,507 | 12,900 | 1,507 |
| 2022-01-28 | 1,473 | 1,499 | 1,462 | 1,499 | 14,900 | 1,499 |
| 2022-01-27 | 1,490 | 1,490 | 1,451 | 1,453 | 24,100 | 1,453 |
| 2022-01-26 | 1,496 | 1,503 | 1,488 | 1,490 | 11,700 | 1,490 |
| 2022-01-25 | 1,501 | 1,501 | 1,483 | 1,496 | 15,200 | 1,496 |
| 2022-01-24 | 1,481 | 1,508 | 1,481 | 1,504 | 11,200 | 1,504 |
| 2022-01-21 | 1,475 | 1,491 | 1,467 | 1,491 | 15,900 | 1,491 |
| 2022-01-20 | 1,443 | 1,489 | 1,443 | 1,477 | 24,000 | 1,477 |
| 2022-01-19 | 1,481 | 1,484 | 1,443 | 1,443 | 32,400 | 1,443 |
| 2022-01-18 | 1,512 | 1,512 | 1,485 | 1,486 | 14,200 | 1,486 |
| 2022-01-17 | 1,505 | 1,514 | 1,495 | 1,501 | 12,400 | 1,501 |
| 2022-01-14 | 1,505 | 1,513 | 1,485 | 1,503 | 30,500 | 1,503 |
| 2022-01-13 | 1,556 | 1,556 | 1,511 | 1,511 | 15,600 | 1,511 |
| 2022-01-12 | 1,543 | 1,562 | 1,543 | 1,556 | 7,200 | 1,556 |
| 2022-01-11 | 1,566 | 1,566 | 1,532 | 1,547 | 11,800 | 1,547 |
| 2022-01-07 | 1,561 | 1,568 | 1,545 | 1,563 | 15,900 | 1,563 |
| 2022-01-06 | 1,591 | 1,591 | 1,548 | 1,548 | 14,300 | 1,548 |
| 2022-01-05 | 1,570 | 1,595 | 1,563 | 1,591 | 35,000 | 1,591 |
| 2022-01-04 | 1,579 | 1,588 | 1,529 | 1,553 | 23,700 | 1,553 |
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
