2266 六甲バター(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 450 | 451 | 447 | 451 | 20,000 | 451 |
| 2009-12-29 | 457 | 458 | 448 | 450 | 44,000 | 450 |
| 2009-12-28 | 463 | 463 | 454 | 456 | 181,000 | 456 |
| 2009-12-25 | 481 | 488 | 480 | 483 | 215,000 | 483 |
| 2009-12-24 | 484 | 485 | 481 | 484 | 95,000 | 484 |
| 2009-12-22 | 483 | 485 | 482 | 485 | 34,000 | 485 |
| 2009-12-21 | 483 | 483 | 478 | 481 | 51,000 | 481 |
| 2009-12-18 | 482 | 484 | 478 | 482 | 39,000 | 482 |
| 2009-12-17 | 483 | 484 | 481 | 482 | 33,000 | 482 |
| 2009-12-16 | 483 | 484 | 483 | 484 | 22,000 | 484 |
| 2009-12-15 | 487 | 487 | 483 | 483 | 29,000 | 483 |
| 2009-12-14 | 485 | 487 | 485 | 487 | 26,000 | 487 |
| 2009-12-11 | 482 | 485 | 482 | 484 | 12,000 | 484 |
| 2009-12-10 | 484 | 485 | 481 | 482 | 11,000 | 482 |
| 2009-12-09 | 484 | 484 | 481 | 482 | 10,000 | 482 |
| 2009-12-08 | 478 | 483 | 474 | 483 | 13,000 | 483 |
| 2009-12-07 | 479 | 483 | 475 | 475 | 22,000 | 475 |
| 2009-12-04 | 474 | 477 | 470 | 474 | 21,000 | 474 |
| 2009-12-03 | 464 | 474 | 464 | 474 | 13,000 | 474 |
| 2009-12-02 | 465 | 470 | 459 | 463 | 21,000 | 463 |
| 2009-12-01 | 451 | 465 | 450 | 465 | 25,000 | 465 |
| 2009-11-30 | 440 | 453 | 440 | 453 | 31,000 | 453 |
| 2009-11-27 | 456 | 456 | 439 | 439 | 56,000 | 439 |
| 2009-11-26 | 475 | 475 | 457 | 458 | 37,000 | 458 |
| 2009-11-25 | 485 | 485 | 474 | 476 | 24,000 | 476 |
| 2009-11-24 | 487 | 487 | 481 | 485 | 8,000 | 485 |
| 2009-11-20 | 482 | 485 | 481 | 485 | 20,000 | 485 |
| 2009-11-19 | 487 | 487 | 481 | 487 | 27,000 | 487 |
| 2009-11-18 | 483 | 485 | 483 | 484 | 11,000 | 484 |
| 2009-11-17 | 488 | 488 | 483 | 485 | 17,000 | 485 |
| 2009-11-16 | 494 | 495 | 489 | 489 | 14,000 | 489 |
| 2009-11-13 | 487 | 497 | 487 | 491 | 26,000 | 491 |
| 2009-11-12 | 484 | 489 | 484 | 485 | 8,000 | 485 |
| 2009-11-11 | 490 | 492 | 484 | 484 | 38,000 | 484 |
| 2009-11-10 | 502 | 502 | 492 | 494 | 52,000 | 494 |
| 2009-11-09 | 503 | 505 | 498 | 502 | 89,000 | 502 |
| 2009-11-06 | 490 | 490 | 488 | 489 | 13,000 | 489 |
| 2009-11-05 | 485 | 489 | 485 | 489 | 14,000 | 489 |
| 2009-11-04 | 486 | 486 | 484 | 484 | 4,000 | 484 |
| 2009-11-02 | 478 | 487 | 478 | 479 | 16,000 | 479 |
| 2009-10-30 | 483 | 483 | 483 | 483 | 1,000 | 483 |
| 2009-10-29 | 479 | 483 | 479 | 483 | 6,000 | 483 |
| 2009-10-28 | 482 | 482 | 481 | 481 | 5,000 | 481 |
| 2009-10-27 | 484 | 485 | 482 | 482 | 7,000 | 482 |
| 2009-10-26 | 485 | 486 | 483 | 485 | 7,000 | 485 |
| 2009-10-23 | 486 | 487 | 484 | 484 | 5,000 | 484 |
| 2009-10-22 | 481 | 484 | 481 | 484 | 2,000 | 484 |
| 2009-10-21 | 485 | 485 | 480 | 481 | 12,000 | 481 |
| 2009-10-20 | 487 | 487 | 487 | 487 | 10,000 | 487 |
| 2009-10-19 | 491 | 491 | 486 | 487 | 7,000 | 487 |
| 2009-10-16 | 490 | 491 | 488 | 488 | 6,000 | 488 |
| 2009-10-15 | 487 | 490 | 487 | 490 | 13,000 | 490 |
| 2009-10-14 | 485 | 485 | 485 | 485 | 6,000 | 485 |
| 2009-10-13 | 480 | 486 | 480 | 485 | 9,000 | 485 |
| 2009-10-09 | 479 | 480 | 477 | 479 | 10,000 | 479 |
| 2009-10-08 | 477 | 477 | 477 | 477 | 2,000 | 477 |
| 2009-10-07 | 480 | 480 | 480 | 480 | 2,000 | 480 |
| 2009-10-06 | 476 | 476 | 472 | 473 | 16,000 | 473 |
| 2009-10-05 | 475 | 479 | 475 | 475 | 10,000 | 475 |
| 2009-10-02 | 481 | 481 | 473 | 476 | 16,000 | 476 |
| 2009-10-01 | 485 | 486 | 481 | 481 | 13,000 | 481 |
| 2009-09-30 | 489 | 489 | 488 | 489 | 10,000 | 489 |
| 2009-09-29 | 489 | 491 | 488 | 491 | 7,000 | 491 |
| 2009-09-28 | 485 | 491 | 485 | 489 | 24,000 | 489 |
| 2009-09-25 | 481 | 485 | 480 | 485 | 7,000 | 485 |
| 2009-09-24 | 481 | 490 | 480 | 485 | 20,000 | 485 |
| 2009-09-18 | 487 | 491 | 480 | 485 | 18,000 | 485 |
| 2009-09-17 | 487 | 487 | 485 | 485 | 4,000 | 485 |
| 2009-09-16 | 487 | 487 | 484 | 484 | 3,000 | 484 |
| 2009-09-15 | 489 | 489 | 483 | 483 | 3,000 | 483 |
| 2009-09-14 | 483 | 490 | 480 | 490 | 12,000 | 490 |
| 2009-09-11 | 482 | 485 | 481 | 483 | 12,000 | 483 |
| 2009-09-10 | 477 | 480 | 473 | 480 | 9,000 | 480 |
| 2009-09-09 | 474 | 478 | 472 | 477 | 15,000 | 477 |
| 2009-09-08 | 486 | 488 | 473 | 478 | 28,000 | 478 |
| 2009-09-07 | 491 | 492 | 489 | 489 | 9,000 | 489 |
| 2009-09-04 | 488 | 492 | 488 | 492 | 14,000 | 492 |
| 2009-09-03 | 489 | 492 | 489 | 491 | 14,000 | 491 |
| 2009-09-02 | 492 | 492 | 487 | 490 | 12,000 | 490 |
| 2009-09-01 | 492 | 493 | 490 | 493 | 10,000 | 493 |
| 2009-08-31 | 492 | 492 | 487 | 490 | 9,000 | 490 |
| 2009-08-28 | 493 | 493 | 488 | 490 | 9,000 | 490 |
| 2009-08-27 | 495 | 495 | 489 | 489 | 12,000 | 489 |
| 2009-08-26 | 492 | 496 | 488 | 495 | 38,000 | 495 |
| 2009-08-25 | 495 | 495 | 486 | 488 | 7,000 | 488 |
| 2009-08-24 | 492 | 495 | 490 | 492 | 19,000 | 492 |
| 2009-08-21 | 490 | 491 | 481 | 491 | 34,000 | 491 |
| 2009-08-20 | 500 | 500 | 485 | 489 | 38,000 | 489 |
| 2009-08-19 | 510 | 510 | 498 | 502 | 27,000 | 502 |
| 2009-08-18 | 510 | 512 | 506 | 506 | 27,000 | 506 |
| 2009-08-17 | 510 | 513 | 506 | 509 | 74,000 | 509 |
| 2009-08-14 | 490 | 507 | 489 | 500 | 69,000 | 500 |
| 2009-08-13 | 495 | 495 | 482 | 490 | 68,000 | 490 |
| 2009-08-12 | 525 | 538 | 501 | 504 | 261,000 | 504 |
| 2009-08-11 | 500 | 519 | 500 | 517 | 106,000 | 517 |
| 2009-08-10 | 493 | 500 | 493 | 500 | 59,000 | 500 |
| 2009-08-07 | 487 | 497 | 485 | 493 | 58,000 | 493 |
| 2009-08-06 | 471 | 485 | 468 | 482 | 113,000 | 482 |
| 2009-08-05 | 465 | 465 | 463 | 463 | 3,000 | 463 |
| 2009-08-04 | 471 | 471 | 463 | 465 | 8,000 | 465 |
| 2009-08-03 | 459 | 483 | 459 | 474 | 43,000 | 474 |
| 2009-07-31 | 462 | 464 | 460 | 460 | 8,000 | 460 |
| 2009-07-30 | 461 | 463 | 461 | 463 | 8,000 | 463 |
| 2009-07-29 | 461 | 461 | 461 | 461 | 4,000 | 461 |
| 2009-07-28 | 469 | 469 | 462 | 462 | 9,000 | 462 |
| 2009-07-27 | 469 | 480 | 461 | 469 | 29,000 | 469 |
| 2009-07-24 | 474 | 474 | 463 | 469 | 15,000 | 469 |
| 2009-07-23 | 473 | 474 | 470 | 474 | 12,000 | 474 |
| 2009-07-22 | 472 | 474 | 470 | 473 | 20,000 | 473 |
| 2009-07-21 | 460 | 478 | 460 | 472 | 34,000 | 472 |
| 2009-07-17 | 454 | 455 | 438 | 453 | 12,000 | 453 |
| 2009-07-16 | 449 | 454 | 449 | 454 | 7,000 | 454 |
| 2009-07-15 | 444 | 446 | 436 | 445 | 10,000 | 445 |
| 2009-07-14 | 435 | 450 | 430 | 444 | 22,000 | 444 |
| 2009-07-13 | 461 | 461 | 426 | 426 | 46,000 | 426 |
| 2009-07-10 | 468 | 470 | 462 | 466 | 22,000 | 466 |
| 2009-07-09 | 466 | 474 | 462 | 468 | 30,000 | 468 |
| 2009-07-08 | 478 | 478 | 470 | 476 | 20,000 | 476 |
| 2009-07-07 | 480 | 481 | 475 | 481 | 34,000 | 481 |
| 2009-07-06 | 468 | 487 | 468 | 487 | 87,000 | 487 |
| 2009-07-03 | 459 | 465 | 459 | 464 | 27,000 | 464 |
| 2009-07-02 | 460 | 467 | 460 | 465 | 39,000 | 465 |
| 2009-07-01 | 450 | 459 | 450 | 459 | 27,000 | 459 |
| 2009-06-30 | 453 | 465 | 448 | 458 | 44,000 | 458 |
| 2009-06-29 | 475 | 479 | 445 | 445 | 108,000 | 445 |
| 2009-06-26 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2009-06-25 | 405 | 414 | 405 | 410 | 16,000 | 410 |
| 2009-06-24 | 405 | 405 | 402 | 405 | 6,000 | 405 |
| 2009-06-23 | 404 | 410 | 396 | 406 | 27,000 | 406 |
| 2009-06-22 | 390 | 405 | 390 | 405 | 20,000 | 405 |
| 2009-06-19 | 401 | 401 | 390 | 390 | 16,000 | 390 |
| 2009-06-18 | 401 | 405 | 400 | 401 | 17,000 | 401 |
| 2009-06-17 | 396 | 400 | 396 | 400 | 7,000 | 400 |
| 2009-06-16 | 391 | 395 | 390 | 395 | 15,000 | 395 |
| 2009-06-15 | 389 | 390 | 388 | 390 | 14,000 | 390 |
| 2009-06-12 | 383 | 383 | 380 | 383 | 4,000 | 383 |
| 2009-06-11 | 386 | 386 | 382 | 385 | 7,000 | 385 |
| 2009-06-10 | 384 | 386 | 383 | 383 | 7,000 | 383 |
| 2009-06-09 | 384 | 384 | 384 | 384 | 1,000 | 384 |
| 2009-06-08 | 390 | 390 | 385 | 385 | 10,000 | 385 |
| 2009-06-05 | 388 | 388 | 388 | 388 | 1,000 | 388 |
| 2009-06-04 | 384 | 386 | 383 | 383 | 5,000 | 383 |
| 2009-06-03 | 383 | 384 | 383 | 384 | 3,000 | 384 |
| 2009-06-02 | 385 | 390 | 384 | 385 | 9,000 | 385 |
| 2009-06-01 | 374 | 383 | 374 | 383 | 5,000 | 383 |
| 2009-05-29 | 375 | 378 | 374 | 374 | 4,000 | 374 |
| 2009-05-28 | 372 | 375 | 372 | 375 | 4,000 | 375 |
| 2009-05-27 | 372 | 372 | 372 | 372 | 4,000 | 372 |
| 2009-05-26 | 368 | 371 | 368 | 371 | 6,000 | 371 |
| 2009-05-25 | 369 | 370 | 369 | 370 | 3,000 | 370 |
| 2009-05-22 | 370 | 370 | 370 | 370 | 2,000 | 370 |
| 2009-05-20 | 372 | 372 | 368 | 371 | 12,000 | 371 |
| 2009-05-19 | 364 | 373 | 364 | 373 | 4,000 | 373 |
| 2009-05-18 | 370 | 370 | 361 | 361 | 3,000 | 361 |
| 2009-05-13 | 372 | 373 | 360 | 360 | 26,000 | 360 |
| 2009-05-12 | 371 | 372 | 371 | 372 | 4,000 | 372 |
| 2009-05-11 | 366 | 372 | 366 | 372 | 14,000 | 372 |
| 2009-05-08 | 365 | 365 | 360 | 365 | 6,000 | 365 |
| 2009-05-07 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2009-05-01 | 364 | 364 | 358 | 358 | 2,000 | 358 |
| 2009-04-27 | 367 | 367 | 357 | 357 | 2,000 | 357 |
| 2009-04-24 | 365 | 367 | 365 | 367 | 3,000 | 367 |
| 2009-04-23 | 367 | 367 | 366 | 366 | 2,000 | 366 |
| 2009-04-22 | 370 | 370 | 366 | 369 | 5,000 | 369 |
| 2009-04-21 | 370 | 371 | 370 | 370 | 39,000 | 370 |
| 2009-04-20 | 370 | 375 | 370 | 370 | 15,000 | 370 |
| 2009-04-17 | 355 | 369 | 355 | 369 | 7,000 | 369 |
| 2009-04-16 | 345 | 350 | 345 | 350 | 4,000 | 350 |
| 2009-04-15 | 343 | 348 | 343 | 344 | 6,000 | 344 |
| 2009-04-14 | 348 | 348 | 343 | 343 | 2,000 | 343 |
| 2009-04-13 | 343 | 343 | 342 | 342 | 9,000 | 342 |
| 2009-04-10 | 335 | 335 | 335 | 335 | 4,000 | 335 |
| 2009-04-09 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2009-04-08 | 333 | 333 | 333 | 333 | 1,000 | 333 |
| 2009-04-07 | 330 | 335 | 330 | 335 | 2,000 | 335 |
| 2009-04-06 | 325 | 335 | 325 | 335 | 9,000 | 335 |
| 2009-04-03 | 330 | 331 | 325 | 325 | 11,000 | 325 |
| 2009-04-02 | 330 | 330 | 327 | 327 | 4,000 | 327 |
| 2009-04-01 | 329 | 329 | 329 | 329 | 2,000 | 329 |
| 2009-03-31 | 326 | 328 | 323 | 323 | 14,000 | 323 |
| 2009-03-30 | 326 | 326 | 323 | 323 | 10,000 | 323 |
| 2009-03-27 | 322 | 328 | 322 | 327 | 11,000 | 327 |
| 2009-03-26 | 328 | 328 | 328 | 328 | 3,000 | 328 |
| 2009-03-25 | 329 | 330 | 329 | 330 | 10,000 | 330 |
| 2009-03-24 | 327 | 329 | 327 | 329 | 3,000 | 329 |
| 2009-03-23 | 328 | 328 | 326 | 326 | 15,000 | 326 |
| 2009-03-19 | 328 | 329 | 328 | 329 | 5,000 | 329 |
| 2009-03-18 | 327 | 328 | 327 | 328 | 2,000 | 328 |
| 2009-03-17 | 327 | 329 | 326 | 329 | 9,000 | 329 |
| 2009-03-16 | 329 | 330 | 328 | 329 | 7,000 | 329 |
| 2009-03-13 | 320 | 324 | 320 | 324 | 3,000 | 324 |
| 2009-03-12 | 317 | 318 | 316 | 316 | 3,000 | 316 |
| 2009-03-11 | 310 | 312 | 310 | 312 | 2,000 | 312 |
| 2009-03-10 | 318 | 318 | 310 | 312 | 8,000 | 312 |
| 2009-03-09 | 321 | 326 | 318 | 318 | 4,000 | 318 |
| 2009-03-06 | 326 | 327 | 324 | 324 | 13,000 | 324 |
| 2009-03-05 | 330 | 330 | 326 | 326 | 24,000 | 326 |
| 2009-03-03 | 330 | 330 | 330 | 330 | 5,000 | 330 |
| 2009-03-02 | 327 | 332 | 327 | 332 | 2,000 | 332 |
| 2009-02-27 | 330 | 332 | 327 | 332 | 5,000 | 332 |
| 2009-02-26 | 330 | 330 | 328 | 330 | 3,000 | 330 |
| 2009-02-25 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2009-02-24 | 328 | 328 | 327 | 327 | 6,000 | 327 |
| 2009-02-23 | 330 | 335 | 330 | 333 | 9,000 | 333 |
| 2009-02-20 | 343 | 343 | 326 | 326 | 17,000 | 326 |
| 2009-02-19 | 338 | 342 | 336 | 342 | 5,000 | 342 |
| 2009-02-18 | 345 | 345 | 339 | 339 | 5,000 | 339 |
| 2009-02-17 | 353 | 353 | 348 | 348 | 9,000 | 348 |
| 2009-02-16 | 359 | 359 | 352 | 355 | 11,000 | 355 |
| 2009-02-13 | 335 | 341 | 335 | 340 | 8,000 | 340 |
| 2009-02-12 | 340 | 340 | 335 | 335 | 2,000 | 335 |
| 2009-02-10 | 350 | 350 | 340 | 347 | 8,000 | 347 |
| 2009-02-06 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2009-02-05 | 350 | 353 | 350 | 350 | 7,000 | 350 |
| 2009-02-04 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-02-03 | 345 | 350 | 345 | 350 | 2,000 | 350 |
| 2009-02-02 | 347 | 347 | 347 | 347 | 1,000 | 347 |
| 2009-01-30 | 346 | 347 | 346 | 347 | 8,000 | 347 |
| 2009-01-29 | 348 | 355 | 348 | 355 | 11,000 | 355 |
| 2009-01-28 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2009-01-27 | 350 | 350 | 350 | 350 | 2,000 | 350 |
| 2009-01-26 | 346 | 352 | 346 | 352 | 3,000 | 352 |
| 2009-01-23 | 346 | 346 | 346 | 346 | 3,000 | 346 |
| 2009-01-22 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2009-01-21 | 350 | 350 | 350 | 350 | 3,000 | 350 |
| 2009-01-20 | 358 | 358 | 347 | 356 | 11,000 | 356 |
| 2009-01-19 | 350 | 358 | 345 | 358 | 14,000 | 358 |
| 2009-01-16 | 341 | 345 | 339 | 345 | 6,000 | 345 |
| 2009-01-15 | 338 | 339 | 338 | 338 | 3,000 | 338 |
| 2009-01-14 | 338 | 338 | 338 | 338 | 3,000 | 338 |
| 2009-01-13 | 338 | 338 | 338 | 338 | 1,000 | 338 |
| 2009-01-09 | 344 | 344 | 333 | 333 | 11,000 | 333 |
| 2009-01-08 | 345 | 345 | 343 | 343 | 2,000 | 343 |
| 2009-01-07 | 350 | 350 | 345 | 348 | 9,000 | 348 |
| 2009-01-06 | 356 | 361 | 342 | 350 | 39,000 | 350 |
| 2009-01-05 | 358 | 359 | 355 | 355 | 9,000 | 355 |
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
