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