2266 六甲バター(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 437 | 448 | 437 | 443 | 24,000 | 443 |
| 2006-12-28 | 435 | 440 | 435 | 435 | 36,000 | 435 |
| 2006-12-27 | 447 | 447 | 437 | 440 | 73,000 | 440 |
| 2006-12-26 | 469 | 469 | 451 | 451 | 187,000 | 451 |
| 2006-12-25 | 487 | 489 | 484 | 484 | 247,000 | 484 |
| 2006-12-22 | 489 | 489 | 485 | 487 | 79,000 | 487 |
| 2006-12-21 | 492 | 492 | 489 | 490 | 49,000 | 490 |
| 2006-12-20 | 485 | 490 | 485 | 488 | 80,000 | 488 |
| 2006-12-19 | 481 | 484 | 479 | 483 | 66,000 | 483 |
| 2006-12-18 | 476 | 480 | 476 | 478 | 47,000 | 478 |
| 2006-12-15 | 473 | 475 | 473 | 475 | 23,000 | 475 |
| 2006-12-14 | 472 | 474 | 472 | 473 | 27,000 | 473 |
| 2006-12-13 | 472 | 473 | 472 | 472 | 28,000 | 472 |
| 2006-12-12 | 473 | 474 | 472 | 473 | 19,000 | 473 |
| 2006-12-11 | 473 | 474 | 471 | 473 | 40,000 | 473 |
| 2006-12-08 | 473 | 474 | 473 | 473 | 29,000 | 473 |
| 2006-12-07 | 473 | 473 | 471 | 473 | 24,000 | 473 |
| 2006-12-06 | 471 | 472 | 470 | 471 | 21,000 | 471 |
| 2006-12-05 | 471 | 471 | 470 | 471 | 33,000 | 471 |
| 2006-12-04 | 471 | 471 | 470 | 470 | 30,000 | 470 |
| 2006-12-01 | 470 | 471 | 468 | 471 | 28,000 | 471 |
| 2006-11-30 | 472 | 472 | 470 | 470 | 17,000 | 470 |
| 2006-11-29 | 471 | 471 | 470 | 471 | 12,000 | 471 |
| 2006-11-28 | 466 | 470 | 466 | 470 | 12,000 | 470 |
| 2006-11-27 | 465 | 470 | 465 | 467 | 9,000 | 467 |
| 2006-11-24 | 460 | 467 | 460 | 467 | 13,000 | 467 |
| 2006-11-22 | 460 | 460 | 455 | 459 | 14,000 | 459 |
| 2006-11-21 | 465 | 465 | 460 | 460 | 15,000 | 460 |
| 2006-11-20 | 467 | 469 | 465 | 465 | 22,000 | 465 |
| 2006-11-17 | 470 | 470 | 467 | 467 | 10,000 | 467 |
| 2006-11-16 | 468 | 470 | 468 | 469 | 13,000 | 469 |
| 2006-11-15 | 468 | 469 | 468 | 469 | 7,000 | 469 |
| 2006-11-14 | 468 | 468 | 467 | 468 | 9,000 | 468 |
| 2006-11-13 | 466 | 470 | 466 | 469 | 17,000 | 469 |
| 2006-11-10 | 468 | 471 | 465 | 470 | 20,000 | 470 |
| 2006-11-09 | 470 | 470 | 468 | 468 | 12,000 | 468 |
| 2006-11-08 | 471 | 472 | 470 | 471 | 12,000 | 471 |
| 2006-11-07 | 468 | 471 | 468 | 471 | 19,000 | 471 |
| 2006-11-06 | 465 | 470 | 462 | 465 | 11,000 | 465 |
| 2006-11-02 | 464 | 465 | 463 | 463 | 9,000 | 463 |
| 2006-11-01 | 461 | 465 | 461 | 464 | 7,000 | 464 |
| 2006-10-31 | 465 | 465 | 460 | 465 | 14,000 | 465 |
| 2006-10-30 | 465 | 465 | 452 | 465 | 39,000 | 465 |
| 2006-10-27 | 464 | 465 | 463 | 465 | 12,000 | 465 |
| 2006-10-26 | 461 | 464 | 461 | 464 | 19,000 | 464 |
| 2006-10-25 | 455 | 459 | 455 | 459 | 20,000 | 459 |
| 2006-10-24 | 454 | 455 | 452 | 454 | 12,000 | 454 |
| 2006-10-23 | 453 | 453 | 450 | 450 | 23,000 | 450 |
| 2006-10-20 | 450 | 450 | 449 | 450 | 15,000 | 450 |
| 2006-10-19 | 448 | 449 | 448 | 449 | 3,000 | 449 |
| 2006-10-18 | 448 | 448 | 446 | 446 | 6,000 | 446 |
| 2006-10-17 | 448 | 448 | 445 | 446 | 3,000 | 446 |
| 2006-10-16 | 449 | 449 | 445 | 445 | 7,000 | 445 |
| 2006-10-13 | 446 | 448 | 441 | 441 | 12,000 | 441 |
| 2006-10-12 | 444 | 446 | 440 | 446 | 11,000 | 446 |
| 2006-10-11 | 450 | 450 | 440 | 440 | 19,000 | 440 |
| 2006-10-10 | 448 | 450 | 440 | 450 | 17,000 | 450 |
| 2006-10-06 | 450 | 450 | 448 | 450 | 12,000 | 450 |
| 2006-10-05 | 454 | 454 | 448 | 450 | 21,000 | 450 |
| 2006-10-04 | 448 | 450 | 448 | 450 | 24,000 | 450 |
| 2006-10-03 | 442 | 447 | 441 | 445 | 22,000 | 445 |
| 2006-10-02 | 431 | 439 | 431 | 438 | 13,000 | 438 |
| 2006-09-29 | 430 | 431 | 427 | 427 | 7,000 | 427 |
| 2006-09-28 | 430 | 431 | 430 | 431 | 12,000 | 431 |
| 2006-09-27 | 426 | 430 | 426 | 429 | 7,000 | 429 |
| 2006-09-26 | 425 | 429 | 423 | 429 | 12,000 | 429 |
| 2006-09-25 | 429 | 429 | 424 | 425 | 7,000 | 425 |
| 2006-09-22 | 421 | 425 | 421 | 425 | 5,000 | 425 |
| 2006-09-21 | 424 | 429 | 421 | 421 | 10,000 | 421 |
| 2006-09-20 | 429 | 430 | 425 | 425 | 18,000 | 425 |
| 2006-09-19 | 430 | 430 | 429 | 429 | 15,000 | 429 |
| 2006-09-15 | 430 | 430 | 425 | 429 | 13,000 | 429 |
| 2006-09-14 | 423 | 429 | 423 | 429 | 10,000 | 429 |
| 2006-09-13 | 423 | 423 | 423 | 423 | 5,000 | 423 |
| 2006-09-08 | 419 | 423 | 419 | 423 | 3,000 | 423 |
| 2006-09-07 | 420 | 420 | 419 | 419 | 3,000 | 419 |
| 2006-09-06 | 426 | 426 | 418 | 418 | 6,000 | 418 |
| 2006-09-05 | 428 | 428 | 418 | 426 | 29,000 | 426 |
| 2006-09-04 | 426 | 429 | 423 | 424 | 13,000 | 424 |
| 2006-09-01 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2006-08-31 | 429 | 429 | 427 | 427 | 2,000 | 427 |
| 2006-08-30 | 430 | 430 | 426 | 426 | 3,000 | 426 |
| 2006-08-29 | 424 | 430 | 424 | 430 | 2,000 | 430 |
| 2006-08-28 | 429 | 429 | 425 | 429 | 9,000 | 429 |
| 2006-08-25 | 430 | 430 | 429 | 430 | 4,000 | 430 |
| 2006-08-24 | 430 | 430 | 427 | 427 | 5,000 | 427 |
| 2006-08-23 | 427 | 435 | 425 | 435 | 28,000 | 435 |
| 2006-08-22 | 421 | 421 | 421 | 421 | 3,000 | 421 |
| 2006-08-21 | 428 | 429 | 425 | 429 | 26,000 | 429 |
| 2006-08-18 | 410 | 428 | 406 | 428 | 14,000 | 428 |
| 2006-08-17 | 406 | 420 | 406 | 410 | 11,000 | 410 |
| 2006-08-16 | 412 | 414 | 410 | 410 | 12,000 | 410 |
| 2006-08-15 | 403 | 410 | 403 | 410 | 8,000 | 410 |
| 2006-08-14 | 407 | 408 | 406 | 406 | 8,000 | 406 |
| 2006-08-11 | 406 | 407 | 406 | 407 | 2,000 | 407 |
| 2006-08-10 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2006-08-09 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2006-08-08 | 404 | 404 | 401 | 401 | 2,000 | 401 |
| 2006-08-07 | 403 | 404 | 403 | 404 | 3,000 | 404 |
| 2006-08-04 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2006-08-03 | 406 | 406 | 406 | 406 | 2,000 | 406 |
| 2006-08-02 | 406 | 407 | 405 | 405 | 4,000 | 405 |
| 2006-08-01 | 409 | 413 | 400 | 404 | 19,000 | 404 |
| 2006-07-31 | 399 | 430 | 393 | 430 | 24,000 | 430 |
| 2006-07-28 | 399 | 399 | 394 | 396 | 3,000 | 396 |
| 2006-07-27 | 391 | 392 | 391 | 392 | 2,000 | 392 |
| 2006-07-26 | 394 | 395 | 391 | 391 | 4,000 | 391 |
| 2006-07-25 | 396 | 396 | 394 | 394 | 9,000 | 394 |
| 2006-07-24 | 399 | 399 | 399 | 399 | 2,000 | 399 |
| 2006-07-21 | 400 | 400 | 400 | 400 | 6,000 | 400 |
| 2006-07-20 | 396 | 400 | 396 | 400 | 3,000 | 400 |
| 2006-07-19 | 397 | 398 | 396 | 396 | 6,000 | 396 |
| 2006-07-18 | 398 | 400 | 398 | 400 | 2,000 | 400 |
| 2006-07-14 | 398 | 400 | 398 | 398 | 8,000 | 398 |
| 2006-07-13 | 400 | 400 | 398 | 398 | 8,000 | 398 |
| 2006-07-12 | 398 | 403 | 398 | 400 | 4,000 | 400 |
| 2006-07-11 | 401 | 401 | 400 | 400 | 5,000 | 400 |
| 2006-07-10 | 407 | 407 | 404 | 404 | 3,000 | 404 |
| 2006-07-07 | 400 | 404 | 400 | 404 | 8,000 | 404 |
| 2006-07-06 | 401 | 401 | 400 | 400 | 6,000 | 400 |
| 2006-07-05 | 400 | 401 | 400 | 401 | 2,000 | 401 |
| 2006-07-04 | 398 | 401 | 397 | 401 | 8,000 | 401 |
| 2006-07-03 | 408 | 408 | 401 | 401 | 6,000 | 401 |
| 2006-06-30 | 403 | 403 | 401 | 401 | 8,000 | 401 |
| 2006-06-29 | 402 | 402 | 402 | 402 | 2,000 | 402 |
| 2006-06-28 | 405 | 408 | 402 | 403 | 9,000 | 403 |
| 2006-06-27 | 415 | 415 | 403 | 403 | 9,000 | 403 |
| 2006-06-26 | 409 | 409 | 409 | 409 | 2,000 | 409 |
| 2006-06-23 | 409 | 409 | 409 | 409 | 4,000 | 409 |
| 2006-06-22 | 407 | 409 | 407 | 409 | 4,000 | 409 |
| 2006-06-21 | 408 | 408 | 403 | 403 | 4,000 | 403 |
| 2006-06-20 | 408 | 413 | 408 | 408 | 7,000 | 408 |
| 2006-06-19 | 408 | 408 | 408 | 408 | 5,000 | 408 |
| 2006-06-16 | 401 | 408 | 401 | 408 | 7,000 | 408 |
| 2006-06-15 | 396 | 400 | 396 | 400 | 4,000 | 400 |
| 2006-06-14 | 396 | 404 | 395 | 396 | 11,000 | 396 |
| 2006-06-13 | 405 | 405 | 396 | 396 | 23,000 | 396 |
| 2006-06-12 | 396 | 405 | 396 | 405 | 9,000 | 405 |
| 2006-06-09 | 390 | 396 | 390 | 396 | 10,000 | 396 |
| 2006-06-08 | 400 | 400 | 390 | 390 | 14,000 | 390 |
| 2006-06-07 | 410 | 410 | 400 | 400 | 10,000 | 400 |
| 2006-06-06 | 412 | 412 | 410 | 410 | 9,000 | 410 |
| 2006-06-05 | 411 | 412 | 410 | 412 | 8,000 | 412 |
| 2006-06-02 | 410 | 411 | 400 | 411 | 16,000 | 411 |
| 2006-06-01 | 411 | 411 | 411 | 411 | 3,000 | 411 |
| 2006-05-31 | 411 | 411 | 410 | 411 | 11,000 | 411 |
| 2006-05-30 | 411 | 411 | 411 | 411 | 6,000 | 411 |
| 2006-05-29 | 422 | 422 | 410 | 410 | 6,000 | 410 |
| 2006-05-26 | 420 | 422 | 420 | 422 | 5,000 | 422 |
| 2006-05-25 | 420 | 420 | 420 | 420 | 5,000 | 420 |
| 2006-05-24 | 415 | 420 | 415 | 420 | 5,000 | 420 |
| 2006-05-23 | 428 | 428 | 411 | 411 | 7,000 | 411 |
| 2006-05-22 | 427 | 428 | 427 | 428 | 10,000 | 428 |
| 2006-05-19 | 420 | 427 | 417 | 427 | 9,000 | 427 |
| 2006-05-18 | 420 | 420 | 415 | 415 | 6,000 | 415 |
| 2006-05-17 | 410 | 410 | 410 | 410 | 2,000 | 410 |
| 2006-05-16 | 421 | 421 | 410 | 410 | 13,000 | 410 |
| 2006-05-15 | 421 | 421 | 420 | 420 | 7,000 | 420 |
| 2006-05-12 | 426 | 429 | 421 | 421 | 7,000 | 421 |
| 2006-05-11 | 428 | 428 | 426 | 426 | 5,000 | 426 |
| 2006-05-10 | 431 | 431 | 426 | 428 | 7,000 | 428 |
| 2006-05-09 | 430 | 431 | 430 | 431 | 5,000 | 431 |
| 2006-05-08 | 426 | 430 | 426 | 426 | 10,000 | 426 |
| 2006-05-02 | 430 | 430 | 426 | 426 | 5,000 | 426 |
| 2006-05-01 | 420 | 430 | 420 | 430 | 3,000 | 430 |
| 2006-04-28 | 423 | 430 | 423 | 425 | 5,000 | 425 |
| 2006-04-27 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2006-04-26 | 430 | 430 | 420 | 425 | 9,000 | 425 |
| 2006-04-25 | 424 | 425 | 424 | 425 | 3,000 | 425 |
| 2006-04-24 | 422 | 422 | 420 | 420 | 11,000 | 420 |
| 2006-04-21 | 422 | 423 | 422 | 422 | 17,000 | 422 |
| 2006-04-20 | 425 | 426 | 422 | 422 | 10,000 | 422 |
| 2006-04-19 | 425 | 425 | 422 | 422 | 5,000 | 422 |
| 2006-04-18 | 430 | 431 | 425 | 426 | 7,000 | 426 |
| 2006-04-17 | 429 | 430 | 425 | 425 | 10,000 | 425 |
| 2006-04-14 | 424 | 428 | 424 | 428 | 2,000 | 428 |
| 2006-04-13 | 424 | 424 | 424 | 424 | 7,000 | 424 |
| 2006-04-12 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2006-04-11 | 425 | 425 | 423 | 423 | 7,000 | 423 |
| 2006-04-10 | 427 | 428 | 423 | 425 | 8,000 | 425 |
| 2006-04-07 | 424 | 427 | 424 | 425 | 8,000 | 425 |
| 2006-04-06 | 427 | 427 | 420 | 420 | 8,000 | 420 |
| 2006-04-05 | 420 | 424 | 420 | 424 | 8,000 | 424 |
| 2006-04-04 | 425 | 425 | 420 | 420 | 4,000 | 420 |
| 2006-04-03 | 419 | 425 | 415 | 420 | 18,000 | 420 |
| 2006-03-31 | 416 | 419 | 416 | 419 | 3,000 | 419 |
| 2006-03-30 | 420 | 422 | 415 | 415 | 21,000 | 415 |
| 2006-03-29 | 429 | 429 | 418 | 418 | 6,000 | 418 |
| 2006-03-27 | 419 | 430 | 415 | 430 | 8,000 | 430 |
| 2006-03-24 | 420 | 420 | 419 | 419 | 7,000 | 419 |
| 2006-03-23 | 420 | 424 | 420 | 424 | 11,000 | 424 |
| 2006-03-22 | 426 | 426 | 421 | 421 | 6,000 | 421 |
| 2006-03-20 | 426 | 428 | 426 | 426 | 12,000 | 426 |
| 2006-03-17 | 428 | 428 | 420 | 426 | 7,000 | 426 |
| 2006-03-16 | 428 | 428 | 428 | 428 | 2,000 | 428 |
| 2006-03-15 | 420 | 428 | 413 | 428 | 7,000 | 428 |
| 2006-03-14 | 429 | 429 | 425 | 425 | 4,000 | 425 |
| 2006-03-13 | 429 | 435 | 428 | 429 | 16,000 | 429 |
| 2006-03-10 | 425 | 430 | 418 | 420 | 12,000 | 420 |
| 2006-03-09 | 408 | 417 | 408 | 417 | 8,000 | 417 |
| 2006-03-08 | 417 | 417 | 408 | 408 | 7,000 | 408 |
| 2006-03-07 | 414 | 415 | 408 | 408 | 7,000 | 408 |
| 2006-03-06 | 406 | 408 | 406 | 407 | 12,000 | 407 |
| 2006-03-03 | 418 | 418 | 418 | 418 | 1,000 | 418 |
| 2006-03-02 | 428 | 428 | 420 | 420 | 8,000 | 420 |
| 2006-03-01 | 430 | 430 | 421 | 424 | 7,000 | 424 |
| 2006-02-27 | 430 | 430 | 430 | 430 | 3,000 | 430 |
| 2006-02-24 | 420 | 437 | 420 | 430 | 5,000 | 430 |
| 2006-02-23 | 408 | 408 | 408 | 408 | 1,000 | 408 |
| 2006-02-22 | 408 | 416 | 407 | 407 | 8,000 | 407 |
| 2006-02-21 | 401 | 408 | 401 | 402 | 9,000 | 402 |
| 2006-02-20 | 406 | 406 | 400 | 400 | 32,000 | 400 |
| 2006-02-17 | 420 | 420 | 401 | 406 | 15,000 | 406 |
| 2006-02-16 | 430 | 433 | 420 | 420 | 29,000 | 420 |
| 2006-02-15 | 432 | 432 | 428 | 430 | 8,000 | 430 |
| 2006-02-14 | 450 | 450 | 430 | 437 | 26,000 | 437 |
| 2006-02-13 | 455 | 455 | 451 | 451 | 19,000 | 451 |
| 2006-02-10 | 460 | 460 | 457 | 457 | 25,000 | 457 |
| 2006-02-09 | 459 | 462 | 459 | 460 | 13,000 | 460 |
| 2006-02-08 | 460 | 462 | 459 | 460 | 41,000 | 460 |
| 2006-02-07 | 461 | 461 | 458 | 459 | 11,000 | 459 |
| 2006-02-06 | 456 | 460 | 456 | 458 | 49,000 | 458 |
| 2006-02-03 | 450 | 456 | 449 | 456 | 30,000 | 456 |
| 2006-02-02 | 449 | 452 | 449 | 450 | 11,000 | 450 |
| 2006-02-01 | 458 | 458 | 448 | 449 | 36,000 | 449 |
| 2006-01-31 | 436 | 458 | 436 | 455 | 75,000 | 455 |
| 2006-01-30 | 430 | 433 | 426 | 431 | 19,000 | 431 |
| 2006-01-27 | 418 | 420 | 417 | 420 | 27,000 | 420 |
| 2006-01-26 | 420 | 421 | 416 | 416 | 14,000 | 416 |
| 2006-01-25 | 416 | 419 | 416 | 418 | 9,000 | 418 |
| 2006-01-24 | 413 | 417 | 413 | 415 | 11,000 | 415 |
| 2006-01-23 | 435 | 435 | 413 | 413 | 25,000 | 413 |
| 2006-01-20 | 429 | 440 | 429 | 435 | 16,000 | 435 |
| 2006-01-19 | 405 | 429 | 405 | 426 | 46,000 | 426 |
| 2006-01-18 | 450 | 450 | 412 | 430 | 44,000 | 430 |
| 2006-01-17 | 451 | 458 | 450 | 454 | 22,000 | 454 |
| 2006-01-16 | 460 | 460 | 451 | 451 | 33,000 | 451 |
| 2006-01-13 | 458 | 460 | 457 | 457 | 29,000 | 457 |
| 2006-01-12 | 460 | 462 | 457 | 459 | 35,000 | 459 |
| 2006-01-11 | 459 | 459 | 454 | 456 | 46,000 | 456 |
| 2006-01-10 | 451 | 460 | 451 | 455 | 55,000 | 455 |
| 2006-01-06 | 448 | 452 | 445 | 450 | 78,000 | 450 |
| 2006-01-05 | 459 | 459 | 449 | 450 | 89,000 | 450 |
| 2006-01-04 | 465 | 465 | 455 | 461 | 63,000 | 461 |
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
