2266 六甲バター(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	320	320	310	310	5,000	310
2004-12-29	309	312	307	312	35,000	312
2004-12-28	328	328	321	324	25,000	324
2004-12-27	339	339	321	329	88,000	329
2004-12-24	344	348	344	348	113,000	348
2004-12-22	344	345	340	344	40,000	344
2004-12-21	339	342	339	342	43,000	342
2004-12-20	336	339	336	336	37,000	336
2004-12-17	335	338	335	336	11,000	336
2004-12-16	336	338	332	332	18,000	332
2004-12-15	333	335	330	335	20,000	335
2004-12-14	335	335	332	332	21,000	332
2004-12-13	333	333	330	332	26,000	332
2004-12-10	334	334	330	330	21,000	330
2004-12-09	334	335	333	335	25,000	335
2004-12-08	333	334	333	334	30,000	334
2004-12-07	334	339	333	333	25,000	333
2004-12-06	335	335	331	332	16,000	332
2004-12-03	330	333	330	331	12,000	331
2004-12-02	325	330	324	330	25,000	330
2004-12-01	324	325	324	325	16,000	325
2004-11-30	322	323	322	323	11,000	323
2004-11-29	322	324	321	322	20,000	322
2004-11-26	320	321	320	321	12,000	321
2004-11-25	321	321	318	318	13,000	318
2004-11-24	322	322	322	322	6,000	322
2004-11-22	321	322	321	321	12,000	321
2004-11-19	323	323	321	321	9,000	321
2004-11-18	321	322	318	318	11,000	318
2004-11-17	322	322	319	319	9,000	319
2004-11-16	316	322	316	322	7,000	322
2004-11-15	315	315	313	314	16,000	314
2004-11-12	315	315	311	315	19,000	315
2004-11-11	315	315	312	315	20,000	315
2004-11-10	314	315	314	315	7,000	315
2004-11-09	315	315	314	314	10,000	314
2004-11-08	312	315	312	315	7,000	315
2004-11-05	310	314	310	314	8,000	314
2004-11-04	307	310	301	310	17,000	310
2004-11-02	305	310	305	307	5,000	307
2004-11-01	314	314	310	313	15,000	313
2004-10-29	319	320	315	315	12,000	315
2004-10-28	315	318	315	318	2,000	318
2004-10-27	319	319	315	315	7,000	315
2004-10-26	315	319	315	319	12,000	319
2004-10-22	315	318	315	318	9,000	318
2004-10-21	319	319	318	319	7,000	319
2004-10-20	320	321	320	320	13,000	320
2004-10-19	319	320	318	320	7,000	320
2004-10-18	321	321	318	320	10,000	320
2004-10-15	322	322	320	320	12,000	320
2004-10-14	322	324	316	322	17,000	322
2004-10-13	324	324	322	322	10,000	322
2004-10-12	321	324	321	324	6,000	324
2004-10-08	325	325	321	324	9,000	324
2004-10-07	323	323	320	320	7,000	320
2004-10-06	322	323	320	323	12,000	323
2004-10-05	325	325	320	320	12,000	320
2004-10-04	325	325	325	325	9,000	325
2004-10-01	320	325	320	325	8,000	325
2004-09-30	320	320	320	320	6,000	320
2004-09-29	320	320	320	320	7,000	320
2004-09-28	320	320	320	320	6,000	320
2004-09-27	320	320	320	320	7,000	320
2004-09-24	320	323	310	320	12,000	320
2004-09-22	320	323	320	320	12,000	320
2004-09-21	323	323	320	320	17,000	320
2004-09-17	325	325	323	323	7,000	323
2004-09-16	323	324	322	324	15,000	324
2004-09-15	325	325	321	321	16,000	321
2004-09-14	325	326	325	325	15,000	325
2004-09-13	325	325	323	323	10,000	323
2004-09-10	325	325	324	324	9,000	324
2004-09-09	325	325	324	325	9,000	325
2004-09-08	320	326	320	325	19,000	325
2004-09-07	317	320	317	320	8,000	320
2004-09-06	315	315	315	315	10,000	315
2004-09-03	316	319	314	315	11,000	315
2004-09-02	314	315	312	315	21,000	315
2004-09-01	314	314	311	311	4,000	311
2004-08-31	315	315	310	314	17,000	314
2004-08-30	315	315	312	315	14,000	315
2004-08-27	318	318	315	315	10,000	315
2004-08-26	317	318	317	318	9,000	318
2004-08-25	313	318	313	317	11,000	317
2004-08-24	321	321	313	313	4,000	313
2004-08-23	315	322	311	322	19,000	322
2004-08-20	321	324	315	315	12,000	315
2004-08-19	313	321	313	313	17,000	313
2004-08-18	325	326	324	326	5,000	326
2004-08-17	327	327	325	327	3,000	327
2004-08-16	313	313	313	313	2,000	313
2004-08-13	313	313	313	313	7,000	313
2004-08-12	325	325	313	313	9,000	313
2004-08-10	320	325	320	325	5,000	325
2004-08-09	320	320	320	320	1,000	320
2004-08-06	320	320	320	320	1,000	320
2004-08-05	322	322	312	312	3,000	312
2004-08-04	323	323	314	314	12,000	314
2004-08-03	324	328	323	323	3,000	323
2004-08-02	325	328	323	323	10,000	323
2004-07-30	321	321	321	321	2,000	321
2004-07-29	330	330	325	329	4,000	329
2004-07-28	325	325	325	325	2,000	325
2004-07-27	333	333	327	330	22,000	330
2004-07-26	328	333	328	333	12,000	333
2004-07-23	328	329	328	328	14,000	328
2004-07-22	329	329	327	327	13,000	327
2004-07-21	327	329	327	329	11,000	329
2004-07-20	318	330	318	327	23,000	327
2004-07-16	317	318	317	318	5,000	318
2004-07-15	316	317	313	317	12,000	317
2004-07-14	311	317	311	316	11,000	316
2004-07-13	315	315	311	311	13,000	311
2004-07-12	315	319	315	318	41,000	318
2004-07-09	305	315	301	315	25,000	315
2004-07-08	300	308	300	305	25,000	305
2004-07-07	300	305	298	300	10,000	300
2004-07-06	302	302	300	300	18,000	300
2004-07-05	300	305	300	301	29,000	301
2004-07-02	301	301	300	300	27,000	300
2004-07-01	306	306	301	305	15,000	305
2004-06-30	305	306	305	306	7,000	306
2004-06-29	299	301	299	301	20,000	301
2004-06-28	299	300	297	300	8,000	300
2004-06-25	296	297	293	297	19,000	297
2004-06-24	300	302	299	301	13,000	301
2004-06-23	307	307	300	300	25,000	300
2004-06-22	300	307	300	307	13,000	307
2004-06-21	305	306	305	305	16,000	305
2004-06-18	303	305	303	305	6,000	305
2004-06-17	300	303	300	303	6,000	303
2004-06-16	300	303	294	300	8,000	300
2004-06-15	300	300	300	300	3,000	300
2004-06-14	301	305	291	300	31,000	300
2004-06-11	300	300	300	300	4,000	300
2004-06-10	300	300	295	300	10,000	300
2004-06-09	300	300	300	300	3,000	300
2004-06-08	300	300	300	300	7,000	300
2004-06-07	300	300	298	300	11,000	300
2004-06-04	293	298	293	298	7,000	298
2004-06-03	296	296	293	293	9,000	293
2004-06-02	295	295	295	295	5,000	295
2004-06-01	295	295	295	295	6,000	295
2004-05-31	295	295	295	295	4,000	295
2004-05-28	295	295	295	295	5,000	295
2004-05-27	295	295	290	290	6,000	290
2004-05-26	295	295	295	295	3,000	295
2004-05-25	295	295	295	295	11,000	295
2004-05-24	295	295	295	295	4,000	295
2004-05-21	293	293	293	293	6,000	293
2004-05-20	293	293	292	292	11,000	292
2004-05-19	298	298	292	292	6,000	292
2004-05-18	290	290	290	290	6,000	290
2004-05-17	300	300	290	290	16,000	290
2004-05-14	293	300	293	300	9,000	300
2004-05-13	293	293	293	293	2,000	293
2004-05-12	291	292	291	292	3,000	292
2004-05-11	300	300	291	291	12,000	291
2004-05-10	305	305	300	300	14,000	300
2004-05-07	302	303	302	303	6,000	303
2004-05-06	302	302	301	302	6,000	302
2004-04-30	299	301	299	301	10,000	301
2004-04-28	301	301	300	300	3,000	300
2004-04-27	306	306	301	301	7,000	301
2004-04-26	300	307	300	307	10,000	307
2004-04-23	296	296	296	296	1,000	296
2004-04-22	296	300	296	296	12,000	296
2004-04-21	295	300	295	295	20,000	295
2004-04-20	295	295	295	295	27,000	295
2004-04-19	296	296	295	295	8,000	295
2004-04-16	299	299	295	295	15,000	295
2004-04-15	295	299	294	299	17,000	299
2004-04-14	296	296	292	295	13,000	295
2004-04-13	289	295	289	295	32,000	295
2004-04-12	289	289	289	289	6,000	289
2004-04-09	290	290	283	283	15,000	283
2004-04-08	288	290	288	290	29,000	290
2004-04-07	290	290	286	287	20,000	287
2004-04-06	288	290	285	285	31,000	285
2004-04-05	288	288	285	288	26,000	288
2004-04-02	275	285	275	285	13,000	285
2004-04-01	270	275	270	275	41,000	275
2004-03-31	271	272	270	270	18,000	270
2004-03-30	275	275	270	270	14,000	270
2004-03-29	275	275	275	275	7,000	275
2004-03-26	274	275	274	275	5,000	275
2004-03-25	271	273	270	270	20,000	270
2004-03-24	271	271	270	270	4,000	270
2004-03-23	270	273	270	273	6,000	273
2004-03-22	273	274	270	271	27,000	271
2004-03-19	273	273	270	273	9,000	273
2004-03-18	277	280	275	275	15,000	275
2004-03-17	276	285	276	277	43,000	277
2004-03-16	292	296	290	290	33,000	290
2004-03-15	270	290	270	290	51,000	290
2004-03-12	280	280	267	267	28,000	267
2004-03-11	260	282	260	282	111,000	282
2004-03-10	249	260	249	260	39,000	260
2004-03-09	249	250	243	247	10,000	247
2004-03-08	241	257	241	250	28,000	250
2004-03-05	238	240	238	239	13,000	239
2004-03-04	236	240	236	240	14,000	240
2004-03-03	235	236	235	236	6,000	236
2004-03-02	231	238	231	235	11,000	235
2004-03-01	233	233	230	230	7,000	230
2004-02-27	230	235	230	235	9,000	235
2004-02-26	232	232	232	232	3,000	232
2004-02-25	236	236	234	234	8,000	234
2004-02-24	235	236	232	235	14,000	235
2004-02-23	230	234	229	229	52,000	229
2004-02-20	221	221	220	220	19,000	220
2004-02-19	219	221	219	221	11,000	221
2004-02-18	220	220	219	219	8,000	219
2004-02-17	220	222	220	222	9,000	222
2004-02-16	224	224	219	219	6,000	219
2004-02-13	220	224	220	224	8,000	224
2004-02-12	220	220	220	220	2,000	220
2004-02-10	222	222	220	220	3,000	220
2004-02-09	218	218	218	218	3,000	218
2004-02-06	223	223	218	218	3,000	218
2004-02-05	220	227	220	223	7,000	223
2004-02-04	220	220	220	220	1,000	220
2004-02-03	220	220	220	220	4,000	220
2004-02-02	220	220	219	220	8,000	220
2004-01-30	218	218	218	218	3,000	218
2004-01-29	218	218	218	218	3,000	218
2004-01-28	227	229	218	218	8,000	218
2004-01-27	222	222	222	222	1,000	222
2004-01-26	224	227	224	224	14,000	224
2004-01-23	223	223	223	223	6,000	223
2004-01-22	225	225	220	223	4,000	223
2004-01-21	221	221	219	220	7,000	220
2004-01-20	218	220	218	219	5,000	219
2004-01-19	220	220	218	218	2,000	218
2004-01-16	218	218	218	218	9,000	218
2004-01-15	218	219	218	219	3,000	219
2004-01-14	222	222	218	218	5,000	218
2004-01-13	224	224	224	224	12,000	224
2004-01-09	221	224	221	224	6,000	224
2004-01-08	220	224	220	224	7,000	224
2004-01-07	220	220	220	220	1,000	220
2004-01-06	220	220	220	220	1,000	220
2004-01-05	227	227	227	227	1,000	227

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