2266 六甲バター(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 350 | 357 | 350 | 357 | 5,000 | 357 |
| 2007-12-27 | 358 | 360 | 354 | 358 | 23,000 | 358 |
| 2007-12-26 | 358 | 366 | 357 | 359 | 38,000 | 359 |
| 2007-12-25 | 357 | 370 | 352 | 353 | 134,000 | 353 |
| 2007-12-21 | 400 | 417 | 394 | 417 | 146,000 | 417 |
| 2007-12-20 | 399 | 400 | 395 | 400 | 32,000 | 400 |
| 2007-12-19 | 405 | 407 | 399 | 399 | 40,000 | 399 |
| 2007-12-18 | 398 | 410 | 398 | 400 | 33,000 | 400 |
| 2007-12-17 | 390 | 395 | 388 | 395 | 32,000 | 395 |
| 2007-12-14 | 377 | 387 | 377 | 387 | 16,000 | 387 |
| 2007-12-13 | 374 | 385 | 374 | 376 | 33,000 | 376 |
| 2007-12-12 | 374 | 375 | 372 | 373 | 15,000 | 373 |
| 2007-12-11 | 372 | 375 | 372 | 374 | 14,000 | 374 |
| 2007-12-10 | 370 | 373 | 370 | 372 | 19,000 | 372 |
| 2007-12-07 | 370 | 373 | 368 | 370 | 23,000 | 370 |
| 2007-12-06 | 365 | 374 | 365 | 373 | 49,000 | 373 |
| 2007-12-05 | 345 | 375 | 344 | 375 | 103,000 | 375 |
| 2007-12-04 | 343 | 360 | 343 | 350 | 183,000 | 350 |
| 2007-12-03 | 436 | 440 | 423 | 423 | 26,000 | 423 |
| 2007-11-30 | 434 | 436 | 434 | 436 | 6,000 | 436 |
| 2007-11-29 | 432 | 434 | 431 | 431 | 5,000 | 431 |
| 2007-11-28 | 428 | 432 | 428 | 431 | 10,000 | 431 |
| 2007-11-27 | 425 | 427 | 423 | 427 | 4,000 | 427 |
| 2007-11-26 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2007-11-22 | 421 | 421 | 421 | 421 | 2,000 | 421 |
| 2007-11-21 | 424 | 424 | 420 | 420 | 8,000 | 420 |
| 2007-11-20 | 425 | 428 | 425 | 428 | 13,000 | 428 |
| 2007-11-19 | 431 | 432 | 425 | 425 | 7,000 | 425 |
| 2007-11-16 | 432 | 432 | 430 | 430 | 6,000 | 430 |
| 2007-11-15 | 437 | 437 | 432 | 432 | 4,000 | 432 |
| 2007-11-14 | 433 | 434 | 430 | 434 | 4,000 | 434 |
| 2007-11-13 | 431 | 431 | 421 | 421 | 6,000 | 421 |
| 2007-11-12 | 436 | 436 | 430 | 431 | 4,000 | 431 |
| 2007-11-09 | 434 | 434 | 431 | 433 | 7,000 | 433 |
| 2007-11-08 | 434 | 434 | 433 | 434 | 3,000 | 434 |
| 2007-11-07 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2007-11-06 | 437 | 440 | 435 | 435 | 8,000 | 435 |
| 2007-11-05 | 440 | 440 | 440 | 440 | 6,000 | 440 |
| 2007-11-02 | 434 | 437 | 434 | 437 | 6,000 | 437 |
| 2007-11-01 | 440 | 440 | 439 | 439 | 5,000 | 439 |
| 2007-10-31 | 437 | 439 | 436 | 436 | 11,000 | 436 |
| 2007-10-30 | 435 | 435 | 435 | 435 | 1,000 | 435 |
| 2007-10-29 | 430 | 430 | 427 | 430 | 12,000 | 430 |
| 2007-10-26 | 426 | 430 | 426 | 430 | 4,000 | 430 |
| 2007-10-25 | 429 | 430 | 429 | 430 | 3,000 | 430 |
| 2007-10-24 | 433 | 435 | 430 | 433 | 5,000 | 433 |
| 2007-10-23 | 431 | 431 | 427 | 427 | 4,000 | 427 |
| 2007-10-22 | 428 | 431 | 421 | 423 | 18,000 | 423 |
| 2007-10-19 | 430 | 430 | 428 | 428 | 4,000 | 428 |
| 2007-10-18 | 432 | 432 | 429 | 430 | 10,000 | 430 |
| 2007-10-17 | 430 | 433 | 430 | 432 | 6,000 | 432 |
| 2007-10-16 | 430 | 430 | 429 | 429 | 3,000 | 429 |
| 2007-10-15 | 428 | 429 | 428 | 429 | 3,000 | 429 |
| 2007-10-12 | 426 | 426 | 423 | 426 | 8,000 | 426 |
| 2007-10-11 | 425 | 426 | 425 | 426 | 2,000 | 426 |
| 2007-10-10 | 425 | 426 | 425 | 425 | 4,000 | 425 |
| 2007-10-09 | 422 | 424 | 422 | 424 | 2,000 | 424 |
| 2007-10-05 | 426 | 426 | 421 | 421 | 3,000 | 421 |
| 2007-10-04 | 422 | 422 | 421 | 421 | 4,000 | 421 |
| 2007-10-03 | 424 | 426 | 424 | 426 | 3,000 | 426 |
| 2007-10-02 | 423 | 427 | 423 | 424 | 7,000 | 424 |
| 2007-10-01 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-09-28 | 423 | 423 | 421 | 421 | 5,000 | 421 |
| 2007-09-27 | 419 | 425 | 417 | 425 | 6,000 | 425 |
| 2007-09-26 | 410 | 415 | 410 | 415 | 2,000 | 415 |
| 2007-09-25 | 405 | 409 | 405 | 409 | 7,000 | 409 |
| 2007-09-21 | 409 | 410 | 408 | 410 | 4,000 | 410 |
| 2007-09-20 | 411 | 411 | 409 | 409 | 12,000 | 409 |
| 2007-09-19 | 407 | 411 | 407 | 411 | 16,000 | 411 |
| 2007-09-18 | 410 | 410 | 405 | 410 | 14,000 | 410 |
| 2007-09-14 | 414 | 414 | 410 | 411 | 15,000 | 411 |
| 2007-09-13 | 414 | 414 | 414 | 414 | 2,000 | 414 |
| 2007-09-12 | 417 | 417 | 412 | 412 | 4,000 | 412 |
| 2007-09-11 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2007-09-10 | 412 | 413 | 412 | 413 | 2,000 | 413 |
| 2007-09-07 | 413 | 413 | 412 | 412 | 3,000 | 412 |
| 2007-09-06 | 412 | 412 | 412 | 412 | 2,000 | 412 |
| 2007-09-05 | 415 | 415 | 415 | 415 | 5,000 | 415 |
| 2007-09-04 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2007-09-03 | 420 | 420 | 415 | 415 | 2,000 | 415 |
| 2007-08-31 | 419 | 419 | 419 | 419 | 3,000 | 419 |
| 2007-08-30 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2007-08-29 | 418 | 419 | 415 | 419 | 3,000 | 419 |
| 2007-08-28 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-08-27 | 420 | 420 | 419 | 419 | 2,000 | 419 |
| 2007-08-24 | 414 | 420 | 414 | 420 | 6,000 | 420 |
| 2007-08-23 | 412 | 414 | 412 | 414 | 3,000 | 414 |
| 2007-08-22 | 416 | 416 | 412 | 412 | 2,000 | 412 |
| 2007-08-21 | 411 | 412 | 411 | 412 | 6,000 | 412 |
| 2007-08-20 | 418 | 418 | 411 | 411 | 6,000 | 411 |
| 2007-08-17 | 416 | 416 | 410 | 410 | 18,000 | 410 |
| 2007-08-16 | 421 | 421 | 416 | 421 | 13,000 | 421 |
| 2007-08-15 | 421 | 429 | 421 | 421 | 14,000 | 421 |
| 2007-08-14 | 422 | 422 | 421 | 421 | 2,000 | 421 |
| 2007-08-13 | 423 | 423 | 420 | 420 | 12,000 | 420 |
| 2007-08-10 | 422 | 422 | 415 | 419 | 22,000 | 419 |
| 2007-08-09 | 420 | 422 | 420 | 422 | 2,000 | 422 |
| 2007-08-08 | 421 | 421 | 420 | 420 | 2,000 | 420 |
| 2007-08-07 | 416 | 422 | 416 | 418 | 7,000 | 418 |
| 2007-08-06 | 420 | 421 | 415 | 415 | 4,000 | 415 |
| 2007-08-03 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2007-08-02 | 425 | 425 | 421 | 421 | 10,000 | 421 |
| 2007-08-01 | 427 | 430 | 424 | 424 | 11,000 | 424 |
| 2007-07-31 | 430 | 430 | 427 | 427 | 9,000 | 427 |
| 2007-07-30 | 406 | 430 | 406 | 430 | 14,000 | 430 |
| 2007-07-27 | 431 | 431 | 411 | 411 | 28,000 | 411 |
| 2007-07-26 | 434 | 438 | 430 | 431 | 4,000 | 431 |
| 2007-07-25 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2007-07-24 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2007-07-23 | 431 | 440 | 431 | 433 | 12,000 | 433 |
| 2007-07-20 | 433 | 445 | 425 | 445 | 24,000 | 445 |
| 2007-07-19 | 424 | 436 | 423 | 433 | 19,000 | 433 |
| 2007-07-18 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2007-07-17 | 423 | 423 | 422 | 422 | 4,000 | 422 |
| 2007-07-13 | 422 | 423 | 422 | 422 | 7,000 | 422 |
| 2007-07-12 | 425 | 425 | 422 | 422 | 3,000 | 422 |
| 2007-07-11 | 425 | 425 | 422 | 425 | 4,000 | 425 |
| 2007-07-10 | 427 | 427 | 425 | 425 | 2,000 | 425 |
| 2007-07-09 | 421 | 425 | 421 | 425 | 7,000 | 425 |
| 2007-07-06 | 421 | 421 | 420 | 421 | 4,000 | 421 |
| 2007-07-05 | 425 | 425 | 421 | 422 | 4,000 | 422 |
| 2007-07-04 | 425 | 425 | 424 | 425 | 6,000 | 425 |
| 2007-07-03 | 425 | 425 | 424 | 424 | 3,000 | 424 |
| 2007-07-02 | 425 | 425 | 420 | 420 | 2,000 | 420 |
| 2007-06-29 | 420 | 422 | 420 | 420 | 4,000 | 420 |
| 2007-06-28 | 422 | 423 | 420 | 420 | 4,000 | 420 |
| 2007-06-27 | 421 | 424 | 421 | 424 | 3,000 | 424 |
| 2007-06-26 | 426 | 426 | 422 | 423 | 3,000 | 423 |
| 2007-06-25 | 424 | 424 | 422 | 423 | 7,000 | 423 |
| 2007-06-22 | 425 | 425 | 424 | 424 | 6,000 | 424 |
| 2007-06-21 | 424 | 425 | 424 | 425 | 4,000 | 425 |
| 2007-06-20 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2007-06-19 | 421 | 423 | 420 | 420 | 6,000 | 420 |
| 2007-06-18 | 423 | 423 | 423 | 423 | 6,000 | 423 |
| 2007-06-15 | 423 | 424 | 423 | 423 | 6,000 | 423 |
| 2007-06-14 | 423 | 423 | 423 | 423 | 7,000 | 423 |
| 2007-06-13 | 420 | 423 | 420 | 423 | 2,000 | 423 |
| 2007-06-12 | 421 | 423 | 419 | 419 | 4,000 | 419 |
| 2007-06-11 | 419 | 421 | 419 | 421 | 3,000 | 421 |
| 2007-06-08 | 418 | 422 | 418 | 422 | 7,000 | 422 |
| 2007-06-07 | 420 | 420 | 418 | 418 | 4,000 | 418 |
| 2007-06-06 | 419 | 419 | 419 | 419 | 1,000 | 419 |
| 2007-06-05 | 418 | 419 | 414 | 414 | 3,000 | 414 |
| 2007-06-04 | 415 | 415 | 415 | 415 | 4,000 | 415 |
| 2007-06-01 | 414 | 415 | 414 | 415 | 5,000 | 415 |
| 2007-05-31 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-05-30 | 412 | 412 | 410 | 411 | 9,000 | 411 |
| 2007-05-29 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2007-05-28 | 413 | 413 | 405 | 407 | 5,000 | 407 |
| 2007-05-25 | 410 | 414 | 401 | 401 | 27,000 | 401 |
| 2007-05-24 | 415 | 415 | 410 | 411 | 15,000 | 411 |
| 2007-05-23 | 418 | 424 | 415 | 415 | 12,000 | 415 |
| 2007-05-22 | 418 | 419 | 418 | 418 | 16,000 | 418 |
| 2007-05-21 | 420 | 420 | 418 | 420 | 27,000 | 420 |
| 2007-05-18 | 425 | 425 | 421 | 421 | 4,000 | 421 |
| 2007-05-17 | 426 | 426 | 424 | 425 | 6,000 | 425 |
| 2007-05-16 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2007-05-15 | 423 | 423 | 422 | 422 | 3,000 | 422 |
| 2007-05-11 | 422 | 422 | 422 | 422 | 1,000 | 422 |
| 2007-05-10 | 420 | 421 | 420 | 421 | 2,000 | 421 |
| 2007-05-09 | 425 | 425 | 418 | 420 | 27,000 | 420 |
| 2007-05-08 | 424 | 424 | 423 | 423 | 2,000 | 423 |
| 2007-05-07 | 426 | 426 | 421 | 422 | 7,000 | 422 |
| 2007-05-01 | 425 | 425 | 421 | 421 | 5,000 | 421 |
| 2007-04-27 | 427 | 428 | 427 | 427 | 3,000 | 427 |
| 2007-04-26 | 429 | 429 | 427 | 427 | 4,000 | 427 |
| 2007-04-25 | 428 | 428 | 427 | 427 | 2,000 | 427 |
| 2007-04-24 | 427 | 428 | 427 | 427 | 20,000 | 427 |
| 2007-04-23 | 427 | 427 | 427 | 427 | 3,000 | 427 |
| 2007-04-20 | 425 | 427 | 425 | 427 | 8,000 | 427 |
| 2007-04-19 | 427 | 427 | 421 | 425 | 7,000 | 425 |
| 2007-04-18 | 425 | 425 | 425 | 425 | 2,000 | 425 |
| 2007-04-17 | 426 | 426 | 425 | 425 | 9,000 | 425 |
| 2007-04-16 | 426 | 426 | 426 | 426 | 2,000 | 426 |
| 2007-04-13 | 426 | 427 | 425 | 425 | 6,000 | 425 |
| 2007-04-12 | 425 | 427 | 423 | 425 | 6,000 | 425 |
| 2007-04-11 | 425 | 425 | 425 | 425 | 3,000 | 425 |
| 2007-04-10 | 420 | 422 | 420 | 420 | 16,000 | 420 |
| 2007-04-09 | 423 | 423 | 420 | 420 | 21,000 | 420 |
| 2007-04-06 | 423 | 424 | 422 | 424 | 3,000 | 424 |
| 2007-04-05 | 425 | 425 | 421 | 421 | 3,000 | 421 |
| 2007-04-04 | 423 | 423 | 423 | 423 | 1,000 | 423 |
| 2007-04-03 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2007-04-02 | 422 | 425 | 422 | 425 | 3,000 | 425 |
| 2007-03-30 | 424 | 424 | 424 | 424 | 1,000 | 424 |
| 2007-03-29 | 422 | 424 | 421 | 424 | 4,000 | 424 |
| 2007-03-28 | 422 | 422 | 421 | 421 | 2,000 | 421 |
| 2007-03-27 | 422 | 424 | 422 | 424 | 4,000 | 424 |
| 2007-03-26 | 422 | 423 | 422 | 422 | 5,000 | 422 |
| 2007-03-23 | 423 | 424 | 422 | 422 | 5,000 | 422 |
| 2007-03-22 | 423 | 423 | 421 | 421 | 8,000 | 421 |
| 2007-03-20 | 423 | 423 | 421 | 421 | 4,000 | 421 |
| 2007-03-19 | 424 | 424 | 420 | 420 | 4,000 | 420 |
| 2007-03-16 | 425 | 425 | 424 | 424 | 3,000 | 424 |
| 2007-03-15 | 421 | 423 | 421 | 423 | 14,000 | 423 |
| 2007-03-14 | 432 | 432 | 425 | 425 | 9,000 | 425 |
| 2007-03-13 | 429 | 430 | 427 | 429 | 9,000 | 429 |
| 2007-03-12 | 426 | 429 | 426 | 429 | 4,000 | 429 |
| 2007-03-09 | 424 | 424 | 424 | 424 | 2,000 | 424 |
| 2007-03-08 | 422 | 425 | 422 | 424 | 5,000 | 424 |
| 2007-03-07 | 427 | 427 | 421 | 421 | 4,000 | 421 |
| 2007-03-06 | 420 | 421 | 420 | 420 | 5,000 | 420 |
| 2007-03-05 | 420 | 425 | 419 | 419 | 13,000 | 419 |
| 2007-03-02 | 421 | 425 | 421 | 421 | 9,000 | 421 |
| 2007-03-01 | 428 | 428 | 423 | 423 | 12,000 | 423 |
| 2007-02-28 | 420 | 428 | 420 | 428 | 17,000 | 428 |
| 2007-02-27 | 426 | 431 | 426 | 431 | 9,000 | 431 |
| 2007-02-26 | 426 | 430 | 426 | 429 | 8,000 | 429 |
| 2007-02-23 | 428 | 432 | 428 | 429 | 10,000 | 429 |
| 2007-02-22 | 427 | 432 | 427 | 430 | 16,000 | 430 |
| 2007-02-21 | 431 | 431 | 430 | 430 | 8,000 | 430 |
| 2007-02-20 | 431 | 432 | 431 | 431 | 13,000 | 431 |
| 2007-02-19 | 427 | 440 | 427 | 431 | 17,000 | 431 |
| 2007-02-16 | 430 | 433 | 426 | 426 | 23,000 | 426 |
| 2007-02-15 | 431 | 431 | 431 | 431 | 4,000 | 431 |
| 2007-02-14 | 432 | 433 | 431 | 431 | 10,000 | 431 |
| 2007-02-13 | 436 | 436 | 433 | 433 | 10,000 | 433 |
| 2007-02-09 | 434 | 436 | 432 | 436 | 9,000 | 436 |
| 2007-02-08 | 433 | 436 | 431 | 431 | 4,000 | 431 |
| 2007-02-07 | 437 | 437 | 432 | 435 | 6,000 | 435 |
| 2007-02-06 | 433 | 435 | 433 | 435 | 6,000 | 435 |
| 2007-02-05 | 440 | 448 | 433 | 433 | 13,000 | 433 |
| 2007-02-02 | 431 | 440 | 430 | 440 | 20,000 | 440 |
| 2007-02-01 | 433 | 433 | 432 | 432 | 9,000 | 432 |
| 2007-01-31 | 433 | 434 | 420 | 434 | 30,000 | 434 |
| 2007-01-30 | 430 | 430 | 429 | 430 | 4,000 | 430 |
| 2007-01-29 | 427 | 428 | 426 | 427 | 12,000 | 427 |
| 2007-01-26 | 428 | 428 | 422 | 427 | 11,000 | 427 |
| 2007-01-25 | 431 | 432 | 430 | 430 | 23,000 | 430 |
| 2007-01-24 | 436 | 436 | 432 | 432 | 15,000 | 432 |
| 2007-01-23 | 439 | 439 | 436 | 436 | 7,000 | 436 |
| 2007-01-22 | 438 | 439 | 438 | 439 | 13,000 | 439 |
| 2007-01-19 | 441 | 441 | 438 | 438 | 8,000 | 438 |
| 2007-01-18 | 441 | 441 | 439 | 440 | 11,000 | 440 |
| 2007-01-17 | 442 | 442 | 440 | 440 | 8,000 | 440 |
| 2007-01-16 | 440 | 441 | 438 | 440 | 6,000 | 440 |
| 2007-01-15 | 438 | 439 | 438 | 438 | 7,000 | 438 |
| 2007-01-12 | 438 | 440 | 436 | 438 | 11,000 | 438 |
| 2007-01-11 | 439 | 439 | 433 | 435 | 8,000 | 435 |
| 2007-01-10 | 433 | 439 | 432 | 439 | 18,000 | 439 |
| 2007-01-09 | 431 | 435 | 431 | 432 | 9,000 | 432 |
| 2007-01-05 | 438 | 438 | 431 | 431 | 11,000 | 431 |
| 2007-01-04 | 441 | 441 | 431 | 433 | 22,000 | 433 |
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