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
2023-06-081,3001,3041,2851,29124,5001,291
2023-06-071,3181,3271,3001,30027,5001,300
2023-06-061,3301,3381,3161,3208,4001,320
2023-06-051,3371,3481,3341,34410,3001,344
2023-06-021,3291,3351,3261,3297,1001,329
2023-06-011,3101,3331,3101,31215,0001,312
2023-05-311,3151,3221,3061,31122,2001,311
2023-05-301,3681,3681,3291,33118,6001,331
2023-05-291,3881,3881,3571,3577,9001,357
2023-05-261,3841,3891,3691,37514,9001,375
2023-05-251,3671,3881,3671,38411,9001,384
2023-05-241,4061,4061,3811,3819,7001,381
2023-05-231,4301,4301,3881,40116,4001,401
2023-05-221,4301,4321,4161,43012,6001,430
2023-05-191,4421,4461,4271,4309,8001,430
2023-05-181,4501,4501,4411,44513,1001,445
2023-05-171,4451,4481,4371,44113,4001,441
2023-05-161,4331,4471,4311,44717,5001,447
2023-05-151,4431,4441,4351,44311,7001,443
2023-05-121,4171,4281,4061,42812,6001,428
2023-05-111,4191,4191,4081,4086,9001,408
2023-05-101,4471,4471,4121,41911,6001,419
2023-05-091,4301,4481,4301,43915,9001,439
2023-05-081,4291,4331,4151,42522,5001,425
2023-05-021,4291,4291,4121,41212,1001,412
2023-05-011,4071,4291,4061,42918,6001,429
2023-04-281,3701,4061,3651,40613,7001,406
2023-04-271,3611,3701,3581,3658,6001,365
2023-04-261,3841,3871,3651,36511,7001,365
2023-04-251,3901,4091,3881,39720,9001,397
2023-04-241,3881,3941,3861,3884,8001,388
2023-04-211,3851,3911,3751,3885,4001,388
2023-04-201,3711,3891,3701,38522,4001,385
2023-04-191,3641,3761,3611,37113,0001,371
2023-04-181,3751,3921,3711,38316,8001,383
2023-04-171,3891,4011,3631,36513,6001,365
2023-04-141,3571,3771,3571,37011,1001,370
2023-04-131,3561,3591,3501,35015,6001,350
2023-04-121,3491,3591,3491,3587,6001,358
2023-04-111,3401,3451,3311,34011,4001,340
2023-04-101,3451,3451,3311,3317,3001,331
2023-04-071,3281,3351,3281,32911,7001,329
2023-04-061,3421,3461,3281,32816,1001,328
2023-04-051,3901,3901,3421,34215,5001,342
2023-04-041,3721,3931,3701,39016,4001,390
2023-04-031,3651,3751,3441,37416,0001,374
2023-03-311,3501,3601,3451,34814,0001,348
2023-03-301,3671,3671,3431,35819,6001,358
2023-03-291,3511,3861,3511,38031,5001,380
2023-03-281,3461,3491,3331,3388,3001,338
2023-03-271,3391,3471,3371,3399,7001,339
2023-03-241,3271,3371,3201,3319,0001,331
2023-03-231,3291,3371,3201,3369,6001,336
2023-03-221,3161,3441,3161,33519,3001,335
2023-03-201,3491,3621,3151,31516,0001,315
2023-03-171,3591,3681,3411,3649,3001,364
2023-03-161,3101,3341,3101,33113,8001,331
2023-03-151,3271,3441,3271,33910,4001,339
2023-03-141,3501,3531,3221,32721,7001,327
2023-03-131,3821,3821,3581,37412,9001,374
2023-03-101,3991,4001,3851,38523,6001,385
2023-03-091,3891,4071,3871,40621,7001,406
2023-03-081,3701,3941,3701,38718,7001,387
2023-03-071,3701,3951,3701,38327,6001,383
2023-03-061,3601,3841,3601,38432,2001,384
2023-03-031,3481,3601,3461,35921,5001,359
2023-03-021,3481,3601,3421,34810,4001,348
2023-03-011,3481,3481,3361,3437,6001,343
2023-02-281,3521,3541,3401,34010,0001,340
2023-02-271,3491,3521,3451,3475,8001,347
2023-02-241,3231,3451,3231,34111,4001,341
2023-02-221,3461,3461,3241,32411,0001,324
2023-02-211,3511,3591,3481,35410,8001,354
2023-02-201,3331,3571,3331,35113,7001,351
2023-02-171,3301,3411,3271,3334,1001,333
2023-02-161,3461,3481,3281,33314,3001,333
2023-02-151,3561,3561,3391,34511,5001,345
2023-02-141,3411,3561,3401,35614,0001,356
2023-02-131,3251,3311,3011,32616,5001,326
2023-02-101,3261,3371,3161,32510,5001,325
2023-02-091,3351,3491,3351,34110,1001,341
2023-02-081,3381,3381,3081,33712,1001,337
2023-02-071,3291,3381,3251,33817,6001,338
2023-02-061,3101,3291,3101,32918,8001,329
2023-02-031,3211,3211,3041,3109,0001,310
2023-02-021,3241,3311,3081,32118,0001,321
2023-02-011,3181,3251,3121,31714,9001,317
2023-01-311,2991,3201,2991,31917,1001,319
2023-01-301,2911,3031,2901,29516,7001,295
2023-01-271,3051,3061,2921,29413,4001,294
2023-01-261,3141,3141,3061,31010,0001,310
2023-01-251,3021,3151,3021,31521,5001,315
2023-01-241,3081,3081,2951,30417,2001,304
2023-01-231,2881,3081,2811,30343,0001,303
2023-01-201,2711,2871,2701,2867,0001,286
2023-01-191,2721,2771,2701,2717,8001,271
2023-01-181,2601,2841,2571,27922,8001,279
2023-01-171,2431,2551,2401,25112,5001,251
2023-01-161,2471,2521,2401,24312,6001,243
2023-01-131,2501,2661,2471,25329,4001,253
2023-01-121,2491,2561,2401,25617,1001,256
2023-01-111,2401,2461,2391,24512,9001,245
2023-01-101,2531,2631,2331,23420,0001,234
2023-01-061,2301,2531,2251,25229,0001,252
2023-01-051,2701,2701,2301,23241,1001,232
2023-01-041,2871,2891,2771,27741,5001,277

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