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
2007-12-283503573503575,000357
2007-12-2735836035435823,000358
2007-12-2635836635735938,000359
2007-12-25357370352353134,000353
2007-12-21400417394417146,000417
2007-12-2039940039540032,000400
2007-12-1940540739939940,000399
2007-12-1839841039840033,000400
2007-12-1739039538839532,000395
2007-12-1437738737738716,000387
2007-12-1337438537437633,000376
2007-12-1237437537237315,000373
2007-12-1137237537237414,000374
2007-12-1037037337037219,000372
2007-12-0737037336837023,000370
2007-12-0636537436537349,000373
2007-12-05345375344375103,000375
2007-12-04343360343350183,000350
2007-12-0343644042342326,000423
2007-11-304344364344366,000436
2007-11-294324344314315,000431
2007-11-2842843242843110,000431
2007-11-274254274234274,000427
2007-11-264224224224221,000422
2007-11-224214214214212,000421
2007-11-214244244204208,000420
2007-11-2042542842542813,000428
2007-11-194314324254257,000425
2007-11-164324324304306,000430
2007-11-154374374324324,000432
2007-11-144334344304344,000434
2007-11-134314314214216,000421
2007-11-124364364304314,000431
2007-11-094344344314337,000433
2007-11-084344344334343,000434
2007-11-074354354354351,000435
2007-11-064374404354358,000435
2007-11-054404404404406,000440
2007-11-024344374344376,000437
2007-11-014404404394395,000439
2007-10-3143743943643611,000436
2007-10-304354354354351,000435
2007-10-2943043042743012,000430
2007-10-264264304264304,000430
2007-10-254294304294303,000430
2007-10-244334354304335,000433
2007-10-234314314274274,000427
2007-10-2242843142142318,000423
2007-10-194304304284284,000428
2007-10-1843243242943010,000430
2007-10-174304334304326,000432
2007-10-164304304294293,000429
2007-10-154284294284293,000429
2007-10-124264264234268,000426
2007-10-114254264254262,000426
2007-10-104254264254254,000425
2007-10-094224244224242,000424
2007-10-054264264214213,000421
2007-10-044224224214214,000421
2007-10-034244264244263,000426
2007-10-024234274234247,000424
2007-10-014204204204201,000420
2007-09-284234234214215,000421
2007-09-274194254174256,000425
2007-09-264104154104152,000415
2007-09-254054094054097,000409
2007-09-214094104084104,000410
2007-09-2041141140940912,000409
2007-09-1940741140741116,000411
2007-09-1841041040541014,000410
2007-09-1441441441041115,000411
2007-09-134144144144142,000414
2007-09-124174174124124,000412
2007-09-114174174174171,000417
2007-09-104124134124132,000413
2007-09-074134134124123,000412
2007-09-064124124124122,000412
2007-09-054154154154155,000415
2007-09-044204204204202,000420
2007-09-034204204154152,000415
2007-08-314194194194193,000419
2007-08-304174174174172,000417
2007-08-294184194154193,000419
2007-08-284204204204201,000420
2007-08-274204204194192,000419
2007-08-244144204144206,000420
2007-08-234124144124143,000414
2007-08-224164164124122,000412
2007-08-214114124114126,000412
2007-08-204184184114116,000411
2007-08-1741641641041018,000410
2007-08-1642142141642113,000421
2007-08-1542142942142114,000421
2007-08-144224224214212,000421
2007-08-1342342342042012,000420
2007-08-1042242241541922,000419
2007-08-094204224204222,000422
2007-08-084214214204202,000420
2007-08-074164224164187,000418
2007-08-064204214154154,000415
2007-08-034234234234231,000423
2007-08-0242542542142110,000421
2007-08-0142743042442411,000424
2007-07-314304304274279,000427
2007-07-3040643040643014,000430
2007-07-2743143141141128,000411
2007-07-264344384304314,000431
2007-07-254344344344341,000434
2007-07-244344344344341,000434
2007-07-2343144043143312,000433
2007-07-2043344542544524,000445
2007-07-1942443642343319,000433
2007-07-184224224224221,000422
2007-07-174234234224224,000422
2007-07-134224234224227,000422
2007-07-124254254224223,000422
2007-07-114254254224254,000425
2007-07-104274274254252,000425
2007-07-094214254214257,000425
2007-07-064214214204214,000421
2007-07-054254254214224,000422
2007-07-044254254244256,000425
2007-07-034254254244243,000424
2007-07-024254254204202,000420
2007-06-294204224204204,000420
2007-06-284224234204204,000420
2007-06-274214244214243,000424
2007-06-264264264224233,000423
2007-06-254244244224237,000423
2007-06-224254254244246,000424
2007-06-214244254244254,000425
2007-06-204244244244242,000424
2007-06-194214234204206,000420
2007-06-184234234234236,000423
2007-06-154234244234236,000423
2007-06-144234234234237,000423
2007-06-134204234204232,000423
2007-06-124214234194194,000419
2007-06-114194214194213,000421
2007-06-084184224184227,000422
2007-06-074204204184184,000418
2007-06-064194194194191,000419
2007-06-054184194144143,000414
2007-06-044154154154154,000415
2007-06-014144154144155,000415
2007-05-314104104104101,000410
2007-05-304124124104119,000411
2007-05-294054054054052,000405
2007-05-284134134054075,000407
2007-05-2541041440140127,000401
2007-05-2441541541041115,000411
2007-05-2341842441541512,000415
2007-05-2241841941841816,000418
2007-05-2142042041842027,000420
2007-05-184254254214214,000421
2007-05-174264264244256,000425
2007-05-164244244244242,000424
2007-05-154234234224223,000422
2007-05-114224224224221,000422
2007-05-104204214204212,000421
2007-05-0942542541842027,000420
2007-05-084244244234232,000423
2007-05-074264264214227,000422
2007-05-014254254214215,000421
2007-04-274274284274273,000427
2007-04-264294294274274,000427
2007-04-254284284274272,000427
2007-04-2442742842742720,000427
2007-04-234274274274273,000427
2007-04-204254274254278,000427
2007-04-194274274214257,000425
2007-04-184254254254252,000425
2007-04-174264264254259,000425
2007-04-164264264264262,000426
2007-04-134264274254256,000425
2007-04-124254274234256,000425
2007-04-114254254254253,000425
2007-04-1042042242042016,000420
2007-04-0942342342042021,000420
2007-04-064234244224243,000424
2007-04-054254254214213,000421
2007-04-044234234234231,000423
2007-04-034254254254251,000425
2007-04-024224254224253,000425
2007-03-304244244244241,000424
2007-03-294224244214244,000424
2007-03-284224224214212,000421
2007-03-274224244224244,000424
2007-03-264224234224225,000422
2007-03-234234244224225,000422
2007-03-224234234214218,000421
2007-03-204234234214214,000421
2007-03-194244244204204,000420
2007-03-164254254244243,000424
2007-03-1542142342142314,000423
2007-03-144324324254259,000425
2007-03-134294304274299,000429
2007-03-124264294264294,000429
2007-03-094244244244242,000424
2007-03-084224254224245,000424
2007-03-074274274214214,000421
2007-03-064204214204205,000420
2007-03-0542042541941913,000419
2007-03-024214254214219,000421
2007-03-0142842842342312,000423
2007-02-2842042842042817,000428
2007-02-274264314264319,000431
2007-02-264264304264298,000429
2007-02-2342843242842910,000429
2007-02-2242743242743016,000430
2007-02-214314314304308,000430
2007-02-2043143243143113,000431
2007-02-1942744042743117,000431
2007-02-1643043342642623,000426
2007-02-154314314314314,000431
2007-02-1443243343143110,000431
2007-02-1343643643343310,000433
2007-02-094344364324369,000436
2007-02-084334364314314,000431
2007-02-074374374324356,000435
2007-02-064334354334356,000435
2007-02-0544044843343313,000433
2007-02-0243144043044020,000440
2007-02-014334334324329,000432
2007-01-3143343442043430,000434
2007-01-304304304294304,000430
2007-01-2942742842642712,000427
2007-01-2642842842242711,000427
2007-01-2543143243043023,000430
2007-01-2443643643243215,000432
2007-01-234394394364367,000436
2007-01-2243843943843913,000439
2007-01-194414414384388,000438
2007-01-1844144143944011,000440
2007-01-174424424404408,000440
2007-01-164404414384406,000440
2007-01-154384394384387,000438
2007-01-1243844043643811,000438
2007-01-114394394334358,000435
2007-01-1043343943243918,000439
2007-01-094314354314329,000432
2007-01-0543843843143111,000431
2007-01-0444144143143322,000433

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