2266 六甲バター(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 476 | 476 | 460 | 470 | 36,000 | 470 |
| 2005-12-29 | 476 | 478 | 470 | 476 | 82,000 | 476 |
| 2005-12-28 | 491 | 491 | 480 | 484 | 65,000 | 484 |
| 2005-12-27 | 480 | 500 | 474 | 498 | 160,000 | 498 |
| 2005-12-26 | 522 | 523 | 519 | 520 | 220,000 | 520 |
| 2005-12-22 | 522 | 523 | 520 | 523 | 77,000 | 523 |
| 2005-12-21 | 523 | 524 | 522 | 522 | 64,000 | 522 |
| 2005-12-20 | 525 | 525 | 523 | 524 | 42,000 | 524 |
| 2005-12-19 | 525 | 525 | 521 | 525 | 51,000 | 525 |
| 2005-12-16 | 527 | 527 | 523 | 524 | 28,000 | 524 |
| 2005-12-15 | 527 | 527 | 524 | 525 | 23,000 | 525 |
| 2005-12-14 | 526 | 526 | 520 | 526 | 45,000 | 526 |
| 2005-12-13 | 526 | 527 | 523 | 524 | 43,000 | 524 |
| 2005-12-12 | 530 | 530 | 523 | 524 | 51,000 | 524 |
| 2005-12-09 | 529 | 529 | 527 | 528 | 25,000 | 528 |
| 2005-12-08 | 539 | 539 | 527 | 528 | 49,000 | 528 |
| 2005-12-07 | 520 | 530 | 520 | 529 | 53,000 | 529 |
| 2005-12-06 | 510 | 529 | 510 | 525 | 54,000 | 525 |
| 2005-12-05 | 500 | 507 | 495 | 504 | 35,000 | 504 |
| 2005-12-02 | 490 | 495 | 490 | 492 | 33,000 | 492 |
| 2005-12-01 | 485 | 486 | 484 | 486 | 24,000 | 486 |
| 2005-11-30 | 485 | 486 | 483 | 483 | 18,000 | 483 |
| 2005-11-29 | 485 | 486 | 483 | 485 | 24,000 | 485 |
| 2005-11-28 | 483 | 484 | 478 | 484 | 25,000 | 484 |
| 2005-11-25 | 483 | 483 | 463 | 483 | 37,000 | 483 |
| 2005-11-24 | 463 | 484 | 463 | 484 | 88,000 | 484 |
| 2005-11-22 | 453 | 463 | 453 | 459 | 32,000 | 459 |
| 2005-11-21 | 444 | 447 | 443 | 447 | 24,000 | 447 |
| 2005-11-18 | 443 | 445 | 442 | 443 | 12,000 | 443 |
| 2005-11-17 | 442 | 443 | 440 | 440 | 9,000 | 440 |
| 2005-11-16 | 444 | 444 | 440 | 444 | 14,000 | 444 |
| 2005-11-15 | 445 | 445 | 443 | 444 | 20,000 | 444 |
| 2005-11-14 | 441 | 445 | 441 | 445 | 23,000 | 445 |
| 2005-11-11 | 440 | 444 | 435 | 443 | 26,000 | 443 |
| 2005-11-10 | 445 | 445 | 435 | 438 | 24,000 | 438 |
| 2005-11-09 | 441 | 442 | 438 | 438 | 21,000 | 438 |
| 2005-11-08 | 438 | 441 | 438 | 440 | 17,000 | 440 |
| 2005-11-07 | 437 | 438 | 435 | 438 | 14,000 | 438 |
| 2005-11-04 | 440 | 440 | 435 | 435 | 23,000 | 435 |
| 2005-11-02 | 440 | 440 | 431 | 438 | 38,000 | 438 |
| 2005-11-01 | 430 | 440 | 430 | 440 | 42,000 | 440 |
| 2005-10-31 | 420 | 435 | 420 | 428 | 52,000 | 428 |
| 2005-10-28 | 414 | 418 | 414 | 418 | 20,000 | 418 |
| 2005-10-27 | 402 | 410 | 401 | 410 | 16,000 | 410 |
| 2005-10-26 | 401 | 403 | 400 | 401 | 18,000 | 401 |
| 2005-10-25 | 402 | 402 | 398 | 398 | 22,000 | 398 |
| 2005-10-24 | 395 | 400 | 395 | 400 | 26,000 | 400 |
| 2005-10-21 | 394 | 395 | 393 | 395 | 15,000 | 395 |
| 2005-10-20 | 393 | 394 | 393 | 394 | 15,000 | 394 |
| 2005-10-19 | 395 | 395 | 392 | 393 | 19,000 | 393 |
| 2005-10-18 | 394 | 395 | 394 | 395 | 11,000 | 395 |
| 2005-10-17 | 392 | 394 | 391 | 394 | 10,000 | 394 |
| 2005-10-14 | 392 | 395 | 392 | 392 | 24,000 | 392 |
| 2005-10-13 | 392 | 392 | 390 | 392 | 13,000 | 392 |
| 2005-10-12 | 395 | 395 | 392 | 392 | 20,000 | 392 |
| 2005-10-11 | 393 | 396 | 393 | 395 | 18,000 | 395 |
| 2005-10-07 | 395 | 395 | 386 | 393 | 22,000 | 393 |
| 2005-10-06 | 393 | 395 | 386 | 395 | 19,000 | 395 |
| 2005-10-05 | 392 | 393 | 392 | 393 | 23,000 | 393 |
| 2005-10-04 | 395 | 395 | 387 | 392 | 15,000 | 392 |
| 2005-10-03 | 396 | 396 | 386 | 394 | 23,000 | 394 |
| 2005-09-30 | 399 | 399 | 380 | 399 | 47,000 | 399 |
| 2005-09-29 | 395 | 400 | 393 | 399 | 27,000 | 399 |
| 2005-09-28 | 395 | 396 | 391 | 395 | 39,000 | 395 |
| 2005-09-27 | 390 | 394 | 388 | 390 | 34,000 | 390 |
| 2005-09-26 | 386 | 389 | 381 | 389 | 31,000 | 389 |
| 2005-09-22 | 375 | 385 | 370 | 385 | 24,000 | 385 |
| 2005-09-21 | 391 | 393 | 376 | 376 | 48,000 | 376 |
| 2005-09-20 | 361 | 400 | 361 | 390 | 77,000 | 390 |
| 2005-09-16 | 355 | 361 | 355 | 356 | 35,000 | 356 |
| 2005-09-15 | 354 | 355 | 350 | 355 | 24,000 | 355 |
| 2005-09-14 | 347 | 357 | 347 | 350 | 60,000 | 350 |
| 2005-09-13 | 341 | 346 | 340 | 345 | 26,000 | 345 |
| 2005-09-12 | 341 | 350 | 341 | 341 | 30,000 | 341 |
| 2005-09-09 | 336 | 343 | 336 | 341 | 19,000 | 341 |
| 2005-09-08 | 336 | 337 | 335 | 335 | 10,000 | 335 |
| 2005-09-07 | 336 | 342 | 335 | 335 | 46,000 | 335 |
| 2005-09-06 | 330 | 334 | 330 | 334 | 19,000 | 334 |
| 2005-09-05 | 334 | 334 | 329 | 330 | 33,000 | 330 |
| 2005-09-02 | 331 | 331 | 330 | 330 | 10,000 | 330 |
| 2005-09-01 | 331 | 334 | 331 | 331 | 9,000 | 331 |
| 2005-08-31 | 329 | 332 | 328 | 330 | 21,000 | 330 |
| 2005-08-30 | 328 | 329 | 326 | 329 | 12,000 | 329 |
| 2005-08-29 | 329 | 329 | 326 | 328 | 11,000 | 328 |
| 2005-08-26 | 328 | 329 | 328 | 329 | 5,000 | 329 |
| 2005-08-25 | 326 | 328 | 326 | 328 | 8,000 | 328 |
| 2005-08-24 | 326 | 326 | 326 | 326 | 6,000 | 326 |
| 2005-08-23 | 327 | 328 | 326 | 326 | 13,000 | 326 |
| 2005-08-22 | 329 | 329 | 322 | 326 | 36,000 | 326 |
| 2005-08-19 | 325 | 329 | 324 | 329 | 14,000 | 329 |
| 2005-08-18 | 328 | 328 | 327 | 327 | 3,000 | 327 |
| 2005-08-17 | 325 | 329 | 325 | 329 | 3,000 | 329 |
| 2005-08-16 | 329 | 329 | 327 | 329 | 7,000 | 329 |
| 2005-08-15 | 329 | 329 | 325 | 325 | 9,000 | 325 |
| 2005-08-12 | 324 | 329 | 324 | 329 | 3,000 | 329 |
| 2005-08-11 | 324 | 324 | 324 | 324 | 4,000 | 324 |
| 2005-08-10 | 325 | 325 | 324 | 324 | 3,000 | 324 |
| 2005-08-09 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-08-08 | 320 | 325 | 320 | 325 | 7,000 | 325 |
| 2005-08-05 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2005-08-04 | 322 | 322 | 318 | 320 | 4,000 | 320 |
| 2005-08-03 | 322 | 322 | 318 | 322 | 7,000 | 322 |
| 2005-08-02 | 329 | 329 | 321 | 321 | 14,000 | 321 |
| 2005-08-01 | 330 | 330 | 318 | 321 | 19,000 | 321 |
| 2005-07-29 | 319 | 335 | 318 | 335 | 27,000 | 335 |
| 2005-07-28 | 320 | 320 | 318 | 318 | 11,000 | 318 |
| 2005-07-27 | 318 | 320 | 318 | 320 | 3,000 | 320 |
| 2005-07-26 | 318 | 318 | 317 | 317 | 4,000 | 317 |
| 2005-07-25 | 317 | 318 | 317 | 318 | 2,000 | 318 |
| 2005-07-22 | 319 | 319 | 317 | 317 | 5,000 | 317 |
| 2005-07-21 | 317 | 320 | 317 | 319 | 15,000 | 319 |
| 2005-07-20 | 320 | 320 | 319 | 320 | 12,000 | 320 |
| 2005-07-19 | 319 | 320 | 319 | 320 | 7,000 | 320 |
| 2005-07-15 | 320 | 320 | 319 | 319 | 4,000 | 319 |
| 2005-07-14 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2005-07-13 | 319 | 320 | 319 | 320 | 7,000 | 320 |
| 2005-07-12 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2005-07-11 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2005-07-08 | 319 | 319 | 319 | 319 | 7,000 | 319 |
| 2005-07-07 | 319 | 319 | 319 | 319 | 2,000 | 319 |
| 2005-07-06 | 319 | 320 | 318 | 319 | 8,000 | 319 |
| 2005-07-05 | 319 | 319 | 319 | 319 | 5,000 | 319 |
| 2005-07-04 | 316 | 320 | 316 | 317 | 6,000 | 317 |
| 2005-07-01 | 319 | 320 | 316 | 316 | 7,000 | 316 |
| 2005-06-30 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2005-06-29 | 318 | 318 | 318 | 318 | 4,000 | 318 |
| 2005-06-28 | 320 | 320 | 320 | 320 | 2,000 | 320 |
| 2005-06-27 | 317 | 320 | 317 | 320 | 3,000 | 320 |
| 2005-06-24 | 317 | 320 | 317 | 320 | 5,000 | 320 |
| 2005-06-23 | 318 | 320 | 318 | 320 | 7,000 | 320 |
| 2005-06-22 | 320 | 320 | 318 | 318 | 6,000 | 318 |
| 2005-06-21 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2005-06-20 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2005-06-17 | 323 | 323 | 320 | 320 | 6,000 | 320 |
| 2005-06-16 | 322 | 323 | 322 | 323 | 9,000 | 323 |
| 2005-06-15 | 323 | 323 | 315 | 322 | 11,000 | 322 |
| 2005-06-14 | 321 | 323 | 321 | 323 | 7,000 | 323 |
| 2005-06-13 | 322 | 322 | 321 | 321 | 18,000 | 321 |
| 2005-06-10 | 321 | 324 | 321 | 321 | 11,000 | 321 |
| 2005-06-09 | 315 | 321 | 315 | 321 | 5,000 | 321 |
| 2005-06-08 | 315 | 317 | 315 | 315 | 12,000 | 315 |
| 2005-06-07 | 322 | 322 | 315 | 315 | 8,000 | 315 |
| 2005-06-06 | 320 | 322 | 320 | 322 | 5,000 | 322 |
| 2005-06-03 | 322 | 322 | 320 | 320 | 7,000 | 320 |
| 2005-06-02 | 320 | 320 | 316 | 317 | 6,000 | 317 |
| 2005-06-01 | 322 | 322 | 320 | 320 | 6,000 | 320 |
| 2005-05-31 | 320 | 320 | 320 | 320 | 8,000 | 320 |
| 2005-05-30 | 320 | 320 | 320 | 320 | 4,000 | 320 |
| 2005-05-27 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2005-05-26 | 320 | 320 | 319 | 319 | 5,000 | 319 |
| 2005-05-25 | 312 | 320 | 312 | 320 | 6,000 | 320 |
| 2005-05-24 | 311 | 311 | 311 | 311 | 1,000 | 311 |
| 2005-05-23 | 314 | 315 | 310 | 310 | 9,000 | 310 |
| 2005-05-20 | 315 | 315 | 310 | 315 | 24,000 | 315 |
| 2005-05-19 | 313 | 318 | 313 | 315 | 8,000 | 315 |
| 2005-05-18 | 314 | 318 | 313 | 313 | 8,000 | 313 |
| 2005-05-17 | 313 | 316 | 313 | 313 | 18,000 | 313 |
| 2005-05-16 | 321 | 322 | 321 | 322 | 5,000 | 322 |
| 2005-05-13 | 322 | 323 | 321 | 321 | 10,000 | 321 |
| 2005-05-12 | 323 | 323 | 320 | 323 | 6,000 | 323 |
| 2005-05-11 | 322 | 323 | 320 | 323 | 10,000 | 323 |
| 2005-05-10 | 322 | 322 | 322 | 322 | 4,000 | 322 |
| 2005-05-09 | 320 | 320 | 320 | 320 | 7,000 | 320 |
| 2005-05-06 | 320 | 320 | 320 | 320 | 6,000 | 320 |
| 2005-05-02 | 320 | 320 | 320 | 320 | 5,000 | 320 |
| 2005-04-28 | 310 | 318 | 310 | 318 | 7,000 | 318 |
| 2005-04-27 | 316 | 319 | 316 | 319 | 4,000 | 319 |
| 2005-04-26 | 319 | 319 | 319 | 319 | 1,000 | 319 |
| 2005-04-25 | 319 | 319 | 315 | 315 | 7,000 | 315 |
| 2005-04-22 | 315 | 315 | 315 | 315 | 5,000 | 315 |
| 2005-04-21 | 315 | 315 | 315 | 315 | 16,000 | 315 |
| 2005-04-20 | 319 | 319 | 315 | 315 | 5,000 | 315 |
| 2005-04-19 | 309 | 315 | 309 | 315 | 10,000 | 315 |
| 2005-04-18 | 317 | 317 | 308 | 309 | 8,000 | 309 |
| 2005-04-15 | 306 | 318 | 306 | 315 | 6,000 | 315 |
| 2005-04-14 | 320 | 323 | 304 | 309 | 32,000 | 309 |
| 2005-04-13 | 319 | 320 | 318 | 320 | 8,000 | 320 |
| 2005-04-12 | 320 | 320 | 318 | 318 | 2,000 | 318 |
| 2005-04-11 | 328 | 328 | 322 | 325 | 6,000 | 325 |
| 2005-04-08 | 325 | 328 | 325 | 328 | 5,000 | 328 |
| 2005-04-07 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2005-04-06 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 2005-04-05 | 316 | 318 | 315 | 318 | 9,000 | 318 |
| 2005-04-04 | 322 | 324 | 318 | 318 | 6,000 | 318 |
| 2005-04-01 | 322 | 322 | 322 | 322 | 2,000 | 322 |
| 2005-03-31 | 324 | 325 | 323 | 325 | 4,000 | 325 |
| 2005-03-29 | 325 | 325 | 325 | 325 | 3,000 | 325 |
| 2005-03-28 | 324 | 330 | 323 | 330 | 15,000 | 330 |
| 2005-03-25 | 324 | 328 | 323 | 326 | 12,000 | 326 |
| 2005-03-24 | 328 | 328 | 321 | 321 | 16,000 | 321 |
| 2005-03-23 | 323 | 330 | 323 | 329 | 24,000 | 329 |
| 2005-03-22 | 320 | 323 | 319 | 323 | 10,000 | 323 |
| 2005-03-18 | 319 | 322 | 319 | 319 | 19,000 | 319 |
| 2005-03-17 | 320 | 320 | 319 | 319 | 9,000 | 319 |
| 2005-03-16 | 319 | 320 | 319 | 320 | 6,000 | 320 |
| 2005-03-15 | 320 | 324 | 317 | 324 | 16,000 | 324 |
| 2005-03-14 | 315 | 325 | 315 | 317 | 26,000 | 317 |
| 2005-03-11 | 315 | 315 | 315 | 315 | 13,000 | 315 |
| 2005-03-10 | 315 | 315 | 313 | 313 | 17,000 | 313 |
| 2005-03-09 | 315 | 315 | 314 | 315 | 9,000 | 315 |
| 2005-03-08 | 315 | 315 | 315 | 315 | 12,000 | 315 |
| 2005-03-07 | 314 | 315 | 314 | 315 | 11,000 | 315 |
| 2005-03-04 | 311 | 314 | 311 | 314 | 4,000 | 314 |
| 2005-03-03 | 314 | 314 | 314 | 314 | 2,000 | 314 |
| 2005-03-02 | 315 | 315 | 315 | 315 | 10,000 | 315 |
| 2005-03-01 | 315 | 317 | 315 | 317 | 8,000 | 317 |
| 2005-02-28 | 313 | 315 | 310 | 310 | 12,000 | 310 |
| 2005-02-25 | 313 | 314 | 311 | 311 | 7,000 | 311 |
| 2005-02-24 | 314 | 314 | 312 | 314 | 12,000 | 314 |
| 2005-02-23 | 310 | 314 | 307 | 314 | 13,000 | 314 |
| 2005-02-22 | 307 | 310 | 307 | 309 | 9,000 | 309 |
| 2005-02-21 | 305 | 307 | 305 | 307 | 15,000 | 307 |
| 2005-02-18 | 307 | 307 | 305 | 305 | 20,000 | 305 |
| 2005-02-17 | 307 | 307 | 307 | 307 | 4,000 | 307 |
| 2005-02-16 | 310 | 311 | 308 | 308 | 11,000 | 308 |
| 2005-02-15 | 307 | 308 | 305 | 305 | 13,000 | 305 |
| 2005-02-14 | 306 | 307 | 306 | 307 | 15,000 | 307 |
| 2005-02-10 | 307 | 307 | 305 | 306 | 10,000 | 306 |
| 2005-02-09 | 305 | 306 | 305 | 305 | 6,000 | 305 |
| 2005-02-08 | 308 | 308 | 306 | 307 | 10,000 | 307 |
| 2005-02-07 | 307 | 307 | 305 | 306 | 8,000 | 306 |
| 2005-02-04 | 306 | 306 | 305 | 305 | 2,000 | 305 |
| 2005-02-03 | 304 | 305 | 302 | 305 | 12,000 | 305 |
| 2005-02-02 | 304 | 304 | 303 | 303 | 4,000 | 303 |
| 2005-02-01 | 305 | 309 | 304 | 304 | 15,000 | 304 |
| 2005-01-31 | 309 | 312 | 305 | 309 | 7,000 | 309 |
| 2005-01-28 | 305 | 309 | 305 | 309 | 4,000 | 309 |
| 2005-01-27 | 304 | 309 | 304 | 304 | 10,000 | 304 |
| 2005-01-26 | 305 | 308 | 301 | 301 | 13,000 | 301 |
| 2005-01-24 | 305 | 307 | 305 | 305 | 9,000 | 305 |
| 2005-01-21 | 309 | 309 | 305 | 307 | 12,000 | 307 |
| 2005-01-20 | 311 | 311 | 308 | 308 | 12,000 | 308 |
| 2005-01-19 | 311 | 311 | 309 | 311 | 11,000 | 311 |
| 2005-01-18 | 312 | 312 | 311 | 311 | 3,000 | 311 |
| 2005-01-17 | 311 | 313 | 310 | 312 | 14,000 | 312 |
| 2005-01-14 | 314 | 314 | 310 | 311 | 13,000 | 311 |
| 2005-01-13 | 314 | 314 | 313 | 314 | 5,000 | 314 |
| 2005-01-12 | 314 | 314 | 310 | 313 | 6,000 | 313 |
| 2005-01-11 | 311 | 314 | 310 | 314 | 8,000 | 314 |
| 2005-01-07 | 314 | 314 | 310 | 311 | 13,000 | 311 |
| 2005-01-06 | 310 | 314 | 309 | 314 | 9,000 | 314 |
| 2005-01-05 | 307 | 314 | 307 | 312 | 17,000 | 312 |
| 2005-01-04 | 310 | 314 | 307 | 307 | 8,000 | 307 |
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