2266 六甲バター(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 421 | 421 | 418 | 418 | 27,000 | 418 |
| 2010-12-29 | 428 | 428 | 423 | 423 | 43,000 | 423 |
| 2010-12-28 | 428 | 433 | 425 | 426 | 256,000 | 426 |
| 2010-12-27 | 463 | 470 | 461 | 470 | 272,000 | 470 |
| 2010-12-24 | 463 | 463 | 460 | 460 | 45,000 | 460 |
| 2010-12-22 | 461 | 463 | 460 | 462 | 30,000 | 462 |
| 2010-12-21 | 464 | 464 | 462 | 464 | 16,000 | 464 |
| 2010-12-20 | 463 | 465 | 462 | 464 | 12,000 | 464 |
| 2010-12-17 | 463 | 464 | 462 | 462 | 14,000 | 462 |
| 2010-12-16 | 461 | 462 | 461 | 462 | 8,000 | 462 |
| 2010-12-15 | 463 | 465 | 461 | 461 | 33,000 | 461 |
| 2010-12-14 | 464 | 465 | 463 | 465 | 14,000 | 465 |
| 2010-12-13 | 462 | 463 | 462 | 463 | 16,000 | 463 |
| 2010-12-10 | 458 | 462 | 458 | 462 | 16,000 | 462 |
| 2010-12-09 | 459 | 460 | 459 | 459 | 12,000 | 459 |
| 2010-12-08 | 460 | 460 | 459 | 459 | 3,000 | 459 |
| 2010-12-07 | 456 | 459 | 456 | 459 | 4,000 | 459 |
| 2010-12-06 | 456 | 460 | 455 | 460 | 11,000 | 460 |
| 2010-12-03 | 457 | 458 | 457 | 457 | 5,000 | 457 |
| 2010-12-02 | 459 | 459 | 457 | 457 | 2,000 | 457 |
| 2010-12-01 | 458 | 458 | 455 | 457 | 4,000 | 457 |
| 2010-11-30 | 457 | 457 | 456 | 457 | 6,000 | 457 |
| 2010-11-29 | 458 | 458 | 457 | 457 | 3,000 | 457 |
| 2010-11-26 | 455 | 459 | 455 | 459 | 7,000 | 459 |
| 2010-11-25 | 457 | 457 | 455 | 455 | 5,000 | 455 |
| 2010-11-24 | 451 | 454 | 451 | 453 | 16,000 | 453 |
| 2010-11-22 | 452 | 455 | 451 | 451 | 11,000 | 451 |
| 2010-11-19 | 445 | 450 | 445 | 450 | 10,000 | 450 |
| 2010-11-18 | 439 | 445 | 439 | 444 | 8,000 | 444 |
| 2010-11-17 | 445 | 445 | 435 | 439 | 15,000 | 439 |
| 2010-11-16 | 450 | 450 | 447 | 449 | 10,000 | 449 |
| 2010-11-15 | 445 | 449 | 445 | 449 | 9,000 | 449 |
| 2010-11-12 | 436 | 439 | 435 | 439 | 5,000 | 439 |
| 2010-11-11 | 435 | 435 | 434 | 434 | 4,000 | 434 |
| 2010-11-10 | 434 | 435 | 434 | 434 | 5,000 | 434 |
| 2010-11-09 | 430 | 435 | 430 | 430 | 7,000 | 430 |
| 2010-11-08 | 429 | 430 | 429 | 430 | 4,000 | 430 |
| 2010-11-05 | 424 | 426 | 424 | 426 | 8,000 | 426 |
| 2010-11-04 | 421 | 424 | 421 | 424 | 3,000 | 424 |
| 2010-11-02 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2010-10-29 | 423 | 425 | 420 | 425 | 9,000 | 425 |
| 2010-10-28 | 425 | 425 | 422 | 425 | 3,000 | 425 |
| 2010-10-26 | 422 | 422 | 421 | 421 | 5,000 | 421 |
| 2010-10-25 | 425 | 425 | 425 | 425 | 1,000 | 425 |
| 2010-10-22 | 425 | 425 | 424 | 424 | 3,000 | 424 |
| 2010-10-21 | 423 | 425 | 422 | 425 | 4,000 | 425 |
| 2010-10-20 | 425 | 425 | 422 | 422 | 9,000 | 422 |
| 2010-10-19 | 424 | 425 | 424 | 425 | 3,000 | 425 |
| 2010-10-18 | 421 | 424 | 421 | 423 | 8,000 | 423 |
| 2010-10-15 | 422 | 424 | 422 | 424 | 3,000 | 424 |
| 2010-10-14 | 423 | 423 | 421 | 422 | 5,000 | 422 |
| 2010-10-13 | 424 | 424 | 421 | 423 | 3,000 | 423 |
| 2010-10-12 | 421 | 421 | 420 | 420 | 5,000 | 420 |
| 2010-10-08 | 420 | 420 | 420 | 420 | 3,000 | 420 |
| 2010-10-07 | 419 | 420 | 419 | 420 | 4,000 | 420 |
| 2010-10-06 | 420 | 420 | 412 | 418 | 17,000 | 418 |
| 2010-10-05 | 419 | 424 | 419 | 419 | 10,000 | 419 |
| 2010-10-04 | 422 | 422 | 422 | 422 | 2,000 | 422 |
| 2010-10-01 | 419 | 420 | 419 | 420 | 3,000 | 420 |
| 2010-09-30 | 420 | 420 | 419 | 419 | 2,000 | 419 |
| 2010-09-29 | 416 | 419 | 416 | 419 | 6,000 | 419 |
| 2010-09-28 | 415 | 416 | 415 | 416 | 2,000 | 416 |
| 2010-09-27 | 418 | 418 | 413 | 416 | 11,000 | 416 |
| 2010-09-24 | 417 | 418 | 417 | 418 | 6,000 | 418 |
| 2010-09-22 | 418 | 418 | 418 | 418 | 5,000 | 418 |
| 2010-09-21 | 419 | 419 | 418 | 418 | 15,000 | 418 |
| 2010-09-17 | 420 | 420 | 418 | 419 | 3,000 | 419 |
| 2010-09-16 | 420 | 420 | 417 | 417 | 7,000 | 417 |
| 2010-09-15 | 421 | 422 | 419 | 422 | 6,000 | 422 |
| 2010-09-14 | 419 | 422 | 419 | 422 | 9,000 | 422 |
| 2010-09-13 | 418 | 418 | 418 | 418 | 3,000 | 418 |
| 2010-09-10 | 417 | 418 | 417 | 418 | 3,000 | 418 |
| 2010-09-09 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2010-09-08 | 412 | 412 | 411 | 411 | 4,000 | 411 |
| 2010-09-07 | 414 | 417 | 412 | 412 | 5,000 | 412 |
| 2010-09-06 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2010-09-03 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2010-09-01 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2010-08-31 | 420 | 420 | 413 | 413 | 2,000 | 413 |
| 2010-08-30 | 413 | 413 | 413 | 413 | 1,000 | 413 |
| 2010-08-27 | 413 | 413 | 413 | 413 | 2,000 | 413 |
| 2010-08-26 | 416 | 416 | 416 | 416 | 2,000 | 416 |
| 2010-08-25 | 416 | 418 | 416 | 416 | 5,000 | 416 |
| 2010-08-24 | 421 | 421 | 416 | 416 | 11,000 | 416 |
| 2010-08-23 | 420 | 420 | 418 | 418 | 2,000 | 418 |
| 2010-08-19 | 415 | 415 | 415 | 415 | 1,000 | 415 |
| 2010-08-17 | 420 | 420 | 417 | 417 | 3,000 | 417 |
| 2010-08-16 | 412 | 417 | 412 | 417 | 4,000 | 417 |
| 2010-08-13 | 413 | 413 | 410 | 412 | 3,000 | 412 |
| 2010-08-12 | 410 | 410 | 406 | 408 | 5,000 | 408 |
| 2010-08-10 | 415 | 415 | 410 | 410 | 7,000 | 410 |
| 2010-08-09 | 410 | 413 | 410 | 413 | 2,000 | 413 |
| 2010-08-06 | 410 | 410 | 410 | 410 | 4,000 | 410 |
| 2010-08-05 | 410 | 410 | 410 | 410 | 3,000 | 410 |
| 2010-08-04 | 406 | 407 | 406 | 407 | 4,000 | 407 |
| 2010-08-03 | 406 | 409 | 406 | 406 | 5,000 | 406 |
| 2010-08-02 | 403 | 406 | 403 | 406 | 3,000 | 406 |
| 2010-07-30 | 408 | 408 | 403 | 403 | 8,000 | 403 |
| 2010-07-29 | 413 | 413 | 408 | 408 | 2,000 | 408 |
| 2010-07-28 | 410 | 413 | 410 | 413 | 6,000 | 413 |
| 2010-07-27 | 415 | 415 | 411 | 411 | 3,000 | 411 |
| 2010-07-26 | 411 | 411 | 411 | 411 | 1,000 | 411 |
| 2010-07-23 | 410 | 411 | 410 | 411 | 4,000 | 411 |
| 2010-07-22 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2010-07-21 | 407 | 407 | 407 | 407 | 2,000 | 407 |
| 2010-07-20 | 408 | 408 | 407 | 407 | 4,000 | 407 |
| 2010-07-16 | 411 | 415 | 407 | 407 | 5,000 | 407 |
| 2010-07-15 | 416 | 416 | 414 | 414 | 6,000 | 414 |
| 2010-07-14 | 416 | 416 | 416 | 416 | 3,000 | 416 |
| 2010-07-13 | 411 | 411 | 411 | 411 | 2,000 | 411 |
| 2010-07-12 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2010-07-09 | 411 | 415 | 411 | 414 | 3,000 | 414 |
| 2010-07-08 | 413 | 413 | 411 | 411 | 4,000 | 411 |
| 2010-07-06 | 407 | 407 | 407 | 407 | 1,000 | 407 |
| 2010-07-05 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 2010-07-02 | 405 | 409 | 405 | 409 | 3,000 | 409 |
| 2010-07-01 | 406 | 406 | 404 | 404 | 3,000 | 404 |
| 2010-06-30 | 406 | 408 | 406 | 407 | 3,000 | 407 |
| 2010-06-29 | 410 | 413 | 410 | 413 | 3,000 | 413 |
| 2010-06-28 | 415 | 415 | 410 | 410 | 2,000 | 410 |
| 2010-06-25 | 416 | 416 | 410 | 410 | 8,000 | 410 |
| 2010-06-23 | 418 | 418 | 412 | 412 | 11,000 | 412 |
| 2010-06-22 | 420 | 421 | 419 | 420 | 13,000 | 420 |
| 2010-06-21 | 420 | 420 | 420 | 420 | 2,000 | 420 |
| 2010-06-17 | 417 | 418 | 417 | 417 | 10,000 | 417 |
| 2010-06-16 | 415 | 417 | 415 | 417 | 3,000 | 417 |
| 2010-06-15 | 412 | 415 | 412 | 415 | 21,000 | 415 |
| 2010-06-14 | 411 | 413 | 411 | 411 | 5,000 | 411 |
| 2010-06-11 | 410 | 410 | 405 | 406 | 10,000 | 406 |
| 2010-06-10 | 404 | 404 | 402 | 404 | 7,000 | 404 |
| 2010-06-09 | 406 | 406 | 404 | 404 | 3,000 | 404 |
| 2010-06-08 | 404 | 405 | 404 | 405 | 3,000 | 405 |
| 2010-06-07 | 404 | 404 | 400 | 400 | 17,000 | 400 |
| 2010-06-04 | 413 | 413 | 411 | 411 | 2,000 | 411 |
| 2010-06-03 | 405 | 409 | 405 | 409 | 5,000 | 409 |
| 2010-06-02 | 406 | 406 | 406 | 406 | 1,000 | 406 |
| 2010-06-01 | 405 | 405 | 405 | 405 | 2,000 | 405 |
| 2010-05-31 | 404 | 405 | 404 | 405 | 5,000 | 405 |
| 2010-05-28 | 410 | 410 | 407 | 407 | 4,000 | 407 |
| 2010-05-27 | 405 | 407 | 404 | 405 | 8,000 | 405 |
| 2010-05-26 | 407 | 407 | 402 | 405 | 4,000 | 405 |
| 2010-05-25 | 413 | 413 | 405 | 407 | 15,000 | 407 |
| 2010-05-24 | 415 | 419 | 415 | 419 | 4,000 | 419 |
| 2010-05-21 | 423 | 423 | 417 | 417 | 16,000 | 417 |
| 2010-05-20 | 422 | 426 | 422 | 426 | 4,000 | 426 |
| 2010-05-19 | 425 | 425 | 422 | 422 | 6,000 | 422 |
| 2010-05-18 | 427 | 432 | 425 | 427 | 6,000 | 427 |
| 2010-05-17 | 434 | 435 | 434 | 434 | 9,000 | 434 |
| 2010-05-14 | 434 | 434 | 434 | 434 | 1,000 | 434 |
| 2010-05-13 | 428 | 428 | 428 | 428 | 1,000 | 428 |
| 2010-05-12 | 434 | 434 | 428 | 428 | 6,000 | 428 |
| 2010-05-11 | 432 | 434 | 432 | 432 | 7,000 | 432 |
| 2010-05-10 | 423 | 432 | 423 | 429 | 8,000 | 429 |
| 2010-05-07 | 423 | 423 | 410 | 420 | 24,000 | 420 |
| 2010-05-06 | 437 | 437 | 425 | 425 | 9,000 | 425 |
| 2010-04-30 | 438 | 442 | 438 | 442 | 2,000 | 442 |
| 2010-04-28 | 440 | 440 | 438 | 438 | 8,000 | 438 |
| 2010-04-27 | 443 | 445 | 443 | 445 | 2,000 | 445 |
| 2010-04-26 | 442 | 444 | 442 | 443 | 5,000 | 443 |
| 2010-04-23 | 449 | 449 | 441 | 441 | 12,000 | 441 |
| 2010-04-22 | 449 | 450 | 449 | 449 | 7,000 | 449 |
| 2010-04-21 | 448 | 450 | 448 | 449 | 32,000 | 449 |
| 2010-04-20 | 441 | 448 | 440 | 448 | 19,000 | 448 |
| 2010-04-19 | 438 | 438 | 437 | 438 | 12,000 | 438 |
| 2010-04-16 | 436 | 438 | 436 | 438 | 3,000 | 438 |
| 2010-04-15 | 433 | 436 | 433 | 436 | 5,000 | 436 |
| 2010-04-14 | 430 | 430 | 429 | 430 | 4,000 | 430 |
| 2010-04-13 | 427 | 428 | 427 | 428 | 3,000 | 428 |
| 2010-04-12 | 425 | 426 | 425 | 426 | 3,000 | 426 |
| 2010-04-09 | 423 | 423 | 422 | 423 | 4,000 | 423 |
| 2010-04-08 | 424 | 424 | 422 | 422 | 8,000 | 422 |
| 2010-04-07 | 419 | 424 | 419 | 424 | 5,000 | 424 |
| 2010-04-06 | 419 | 419 | 418 | 418 | 5,000 | 418 |
| 2010-04-05 | 424 | 424 | 420 | 420 | 13,000 | 420 |
| 2010-04-02 | 427 | 427 | 423 | 425 | 13,000 | 425 |
| 2010-04-01 | 430 | 430 | 427 | 429 | 3,000 | 429 |
| 2010-03-31 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2010-03-30 | 430 | 430 | 430 | 430 | 2,000 | 430 |
| 2010-03-29 | 428 | 432 | 428 | 432 | 2,000 | 432 |
| 2010-03-26 | 432 | 432 | 426 | 431 | 14,000 | 431 |
| 2010-03-25 | 434 | 434 | 430 | 432 | 6,000 | 432 |
| 2010-03-24 | 424 | 430 | 424 | 430 | 5,000 | 430 |
| 2010-03-23 | 422 | 424 | 422 | 423 | 7,000 | 423 |
| 2010-03-19 | 421 | 422 | 421 | 422 | 4,000 | 422 |
| 2010-03-18 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2010-03-17 | 418 | 420 | 418 | 420 | 7,000 | 420 |
| 2010-03-16 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2010-03-15 | 417 | 417 | 412 | 417 | 12,000 | 417 |
| 2010-03-12 | 417 | 417 | 417 | 417 | 1,000 | 417 |
| 2010-03-11 | 411 | 417 | 411 | 417 | 10,000 | 417 |
| 2010-03-10 | 413 | 413 | 410 | 413 | 5,000 | 413 |
| 2010-03-09 | 411 | 413 | 410 | 413 | 5,000 | 413 |
| 2010-03-08 | 415 | 415 | 411 | 411 | 2,000 | 411 |
| 2010-03-05 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2010-03-04 | 415 | 415 | 410 | 410 | 9,000 | 410 |
| 2010-03-03 | 414 | 419 | 414 | 419 | 14,000 | 419 |
| 2010-03-02 | 417 | 418 | 417 | 418 | 3,000 | 418 |
| 2010-03-01 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2010-02-26 | 414 | 414 | 414 | 414 | 1,000 | 414 |
| 2010-02-25 | 413 | 416 | 413 | 416 | 5,000 | 416 |
| 2010-02-24 | 418 | 418 | 415 | 415 | 3,000 | 415 |
| 2010-02-23 | 420 | 420 | 419 | 420 | 15,000 | 420 |
| 2010-02-22 | 418 | 422 | 418 | 420 | 9,000 | 420 |
| 2010-02-19 | 417 | 418 | 415 | 416 | 8,000 | 416 |
| 2010-02-18 | 415 | 417 | 415 | 417 | 5,000 | 417 |
| 2010-02-17 | 416 | 416 | 415 | 415 | 8,000 | 415 |
| 2010-02-16 | 414 | 415 | 414 | 415 | 12,000 | 415 |
| 2010-02-15 | 413 | 418 | 413 | 413 | 12,000 | 413 |
| 2010-02-12 | 412 | 414 | 412 | 413 | 13,000 | 413 |
| 2010-02-10 | 404 | 410 | 404 | 410 | 13,000 | 410 |
| 2010-02-09 | 401 | 401 | 401 | 401 | 3,000 | 401 |
| 2010-02-08 | 401 | 404 | 400 | 403 | 19,000 | 403 |
| 2010-02-05 | 403 | 406 | 401 | 402 | 20,000 | 402 |
| 2010-02-04 | 413 | 413 | 402 | 408 | 40,000 | 408 |
| 2010-02-03 | 420 | 420 | 417 | 417 | 3,000 | 417 |
| 2010-02-02 | 419 | 422 | 415 | 422 | 9,000 | 422 |
| 2010-02-01 | 430 | 430 | 427 | 427 | 12,000 | 427 |
| 2010-01-29 | 431 | 441 | 431 | 434 | 13,000 | 434 |
| 2010-01-28 | 437 | 437 | 433 | 433 | 7,000 | 433 |
| 2010-01-27 | 436 | 436 | 433 | 433 | 5,000 | 433 |
| 2010-01-26 | 439 | 439 | 437 | 437 | 10,000 | 437 |
| 2010-01-25 | 439 | 440 | 438 | 439 | 10,000 | 439 |
| 2010-01-22 | 443 | 444 | 438 | 444 | 17,000 | 444 |
| 2010-01-21 | 445 | 445 | 444 | 445 | 3,000 | 445 |
| 2010-01-20 | 450 | 450 | 445 | 445 | 11,000 | 445 |
| 2010-01-19 | 450 | 450 | 449 | 449 | 5,000 | 449 |
| 2010-01-18 | 444 | 450 | 444 | 450 | 10,000 | 450 |
| 2010-01-15 | 448 | 448 | 442 | 444 | 7,000 | 444 |
| 2010-01-14 | 451 | 452 | 443 | 448 | 16,000 | 448 |
| 2010-01-13 | 446 | 450 | 446 | 450 | 17,000 | 450 |
| 2010-01-12 | 434 | 445 | 433 | 445 | 28,000 | 445 |
| 2010-01-08 | 439 | 439 | 434 | 435 | 15,000 | 435 |
| 2010-01-07 | 439 | 439 | 435 | 439 | 19,000 | 439 |
| 2010-01-06 | 440 | 442 | 439 | 441 | 18,000 | 441 |
| 2010-01-05 | 447 | 450 | 443 | 443 | 28,000 | 443 |
| 2010-01-04 | 445 | 450 | 445 | 450 | 14,000 | 450 |
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