2266 六甲バター(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	436	442	436	437	20,000	437
2011-12-29	439	439	432	439	27,000	439
2011-12-28	441	446	438	441	146,000	441
2011-12-27	469	474	468	473	200,000	473
2011-12-26	467	469	466	469	57,000	469
2011-12-22	469	469	468	469	17,000	469
2011-12-21	467	469	467	469	15,000	469
2011-12-20	468	469	467	467	23,000	467
2011-12-19	468	468	465	468	7,000	468
2011-12-16	467	468	467	467	7,000	467
2011-12-15	465	468	464	467	13,000	467
2011-12-14	464	466	464	466	20,000	466
2011-12-13	462	464	462	464	12,000	464
2011-12-12	460	462	460	462	5,000	462
2011-12-09	460	462	459	462	16,000	462
2011-12-08	459	460	459	460	5,000	460
2011-12-07	458	461	456	460	17,000	460
2011-12-06	460	460	458	459	11,000	459
2011-12-05	460	462	460	461	13,000	461
2011-12-02	461	461	460	460	5,000	460
2011-12-01	458	461	458	461	22,000	461
2011-11-30	460	460	458	458	9,000	458
2011-11-29	461	464	461	461	16,000	461
2011-11-28	460	463	460	461	18,000	461
2011-11-25	457	460	457	458	13,000	458
2011-11-24	454	457	453	454	16,000	454
2011-11-22	450	452	450	452	9,000	452
2011-11-21	449	449	449	449	1,000	449
2011-11-18	449	449	447	447	2,000	447
2011-11-17	447	448	447	448	3,000	448
2011-11-16	448	449	448	449	6,000	449
2011-11-15	447	447	447	447	2,000	447
2011-11-14	446	447	446	447	3,000	447
2011-11-11	446	446	445	445	5,000	445
2011-11-10	446	446	445	445	4,000	445
2011-11-09	447	449	446	446	6,000	446
2011-11-08	450	450	447	447	5,000	447
2011-11-07	448	449	448	449	5,000	449
2011-11-04	446	449	446	446	4,000	446
2011-11-02	446	446	445	446	6,000	446
2011-11-01	448	448	447	447	3,000	447
2011-10-31	446	449	446	449	7,000	449
2011-10-28	444	445	444	445	6,000	445
2011-10-27	444	446	444	444	5,000	444
2011-10-26	443	443	443	443	1,000	443
2011-10-25	443	444	443	443	8,000	443
2011-10-24	443	445	443	445	4,000	445
2011-10-21	441	441	441	441	2,000	441
2011-10-20	440	441	439	439	9,000	439
2011-10-19	439	439	439	439	4,000	439
2011-10-18	436	436	436	436	5,000	436
2011-10-17	440	444	436	436	15,000	436
2011-10-14	435	436	435	436	2,000	436
2011-10-13	434	438	434	435	9,000	435
2011-10-12	434	434	434	434	2,000	434
2011-10-11	435	435	433	435	3,000	435
2011-10-07	435	435	435	435	9,000	435
2011-10-06	435	435	435	435	12,000	435
2011-10-05	432	435	432	435	4,000	435
2011-10-04	432	432	430	432	18,000	432
2011-10-03	435	435	432	432	11,000	432
2011-09-30	435	435	431	435	7,000	435
2011-09-29	435	435	434	435	4,000	435
2011-09-28	431	435	431	435	4,000	435
2011-09-27	432	435	430	431	10,000	431
2011-09-26	431	435	431	431	7,000	431
2011-09-22	435	435	431	431	13,000	431
2011-09-21	435	435	435	435	1,000	435
2011-09-20	432	432	432	432	1,000	432
2011-09-16	431	432	431	432	2,000	432
2011-09-15	433	433	431	431	5,000	431
2011-09-14	433	433	433	433	1,000	433
2011-09-13	431	434	431	433	3,000	433
2011-09-12	432	432	431	431	4,000	431
2011-09-09	433	433	433	433	2,000	433
2011-09-08	433	433	433	433	4,000	433
2011-09-07	429	432	429	430	4,000	430
2011-09-06	431	434	429	429	5,000	429
2011-09-05	431	431	431	431	3,000	431
2011-09-02	431	435	431	434	7,000	434
2011-09-01	430	430	430	430	1,000	430
2011-08-31	431	434	431	434	6,000	434
2011-08-30	430	430	430	430	2,000	430
2011-08-29	427	433	427	433	7,000	433
2011-08-26	431	433	431	433	2,000	433
2011-08-25	431	433	431	433	2,000	433
2011-08-23	434	434	433	433	7,000	433
2011-08-22	433	434	433	433	6,000	433
2011-08-19	435	435	432	432	9,000	432
2011-08-18	432	432	432	432	2,000	432
2011-08-17	433	435	433	435	3,000	435
2011-08-16	433	433	433	433	2,000	433
2011-08-15	433	434	431	431	4,000	431
2011-08-12	430	433	430	433	2,000	433
2011-08-11	430	430	430	430	1,000	430
2011-08-10	428	434	428	434	3,000	434
2011-08-09	428	428	422	427	13,000	427
2011-08-08	431	432	427	428	6,000	428
2011-08-05	427	428	427	428	4,000	428
2011-08-04	429	429	429	429	2,000	429
2011-08-03	431	431	431	431	2,000	431
2011-08-02	435	435	433	435	3,000	435
2011-08-01	432	434	432	434	4,000	434
2011-07-29	431	433	429	433	5,000	433
2011-07-28	431	431	431	431	2,000	431
2011-07-27	435	435	433	433	2,000	433
2011-07-26	435	435	435	435	1,000	435
2011-07-25	435	435	435	435	4,000	435
2011-07-22	434	434	434	434	1,000	434
2011-07-21	431	431	431	431	2,000	431
2011-07-20	435	435	432	432	8,000	432
2011-07-19	433	435	433	435	2,000	435
2011-07-15	434	435	434	435	4,000	435
2011-07-14	435	435	430	430	3,000	430
2011-07-13	435	435	435	435	6,000	435
2011-07-12	435	435	435	435	1,000	435
2011-07-11	433	435	433	435	4,000	435
2011-07-08	432	432	430	430	2,000	430
2011-07-07	429	429	428	428	4,000	428
2011-07-06	431	433	430	433	3,000	433
2011-07-05	430	430	430	430	1,000	430
2011-07-01	428	428	428	428	6,000	428
2011-06-30	428	428	428	428	1,000	428
2011-06-29	435	435	427	430	9,000	430
2011-06-28	439	439	433	433	4,000	433
2011-06-27	439	439	439	439	1,000	439
2011-06-23	442	444	442	442	7,000	442
2011-06-22	442	442	442	442	1,000	442
2011-06-21	436	439	436	439	2,000	439
2011-06-20	435	440	435	436	7,000	436
2011-06-17	437	437	435	435	4,000	435
2011-06-16	443	443	440	440	12,000	440
2011-06-15	439	442	439	442	22,000	442
2011-06-14	435	437	435	437	6,000	437
2011-06-13	434	438	434	435	3,000	435
2011-06-10	430	435	430	433	6,000	433
2011-06-09	431	431	430	430	7,000	430
2011-06-08	432	437	432	432	3,000	432
2011-06-07	434	434	434	434	1,000	434
2011-06-06	435	435	435	435	3,000	435
2011-06-03	435	435	435	435	1,000	435
2011-06-02	441	443	440	443	3,000	443
2011-06-01	442	442	440	440	4,000	440
2011-05-31	446	446	443	445	3,000	445
2011-05-30	442	444	442	444	3,000	444
2011-05-27	444	444	439	442	5,000	442
2011-05-26	430	430	430	430	3,000	430
2011-05-24	448	448	435	435	36,000	435
2011-05-23	437	448	437	448	19,000	448
2011-05-20	436	437	436	437	4,000	437
2011-05-19	429	432	429	430	5,000	430
2011-05-17	429	429	429	429	1,000	429
2011-05-13	428	428	427	427	6,000	427
2011-05-11	426	426	426	426	1,000	426
2011-05-10	428	434	426	426	5,000	426
2011-05-06	428	428	428	428	1,000	428
2011-05-02	432	432	432	432	1,000	432
2011-04-28	430	430	428	428	2,000	428
2011-04-27	430	430	430	430	1,000	430
2011-04-26	429	438	429	438	3,000	438
2011-04-25	429	430	429	429	7,000	429
2011-04-22	426	429	426	429	11,000	429
2011-04-21	424	426	424	426	9,000	426
2011-04-20	422	423	422	423	8,000	423
2011-04-19	417	417	417	417	3,000	417
2011-04-18	424	424	418	418	2,000	418
2011-04-15	416	416	416	416	2,000	416
2011-04-14	426	426	420	420	2,000	420
2011-04-13	427	427	421	421	14,000	421
2011-04-12	421	425	420	423	8,000	423
2011-04-11	419	420	419	420	2,000	420
2011-04-08	415	419	415	419	4,000	419
2011-04-06	413	415	413	415	6,000	415
2011-04-05	420	421	413	421	5,000	421
2011-04-04	419	420	418	420	3,000	420
2011-04-01	420	420	420	420	1,000	420
2011-03-31	420	420	420	420	2,000	420
2011-03-30	420	420	420	420	1,000	420
2011-03-29	424	424	421	421	3,000	421
2011-03-28	423	425	423	425	4,000	425
2011-03-24	428	428	425	425	2,000	425
2011-03-23	432	432	432	432	7,000	432
2011-03-22	423	432	422	432	9,000	432
2011-03-18	416	420	415	418	10,000	418
2011-03-17	414	414	404	411	6,000	411
2011-03-16	415	423	395	406	13,000	406
2011-03-15	417	417	380	380	31,000	380
2011-03-14	380	410	380	409	26,000	409
2011-03-11	436	436	435	435	2,000	435
2011-03-10	436	436	436	436	2,000	436
2011-03-09	436	436	436	436	1,000	436
2011-03-08	433	433	433	433	2,000	433
2011-03-07	435	438	433	433	7,000	433
2011-03-04	433	435	433	434	6,000	434
2011-03-03	434	434	434	434	1,000	434
2011-03-02	434	434	434	434	4,000	434
2011-03-01	435	435	434	434	2,000	434
2011-02-28	435	436	434	436	4,000	436
2011-02-25	437	437	434	434	2,000	434
2011-02-24	433	435	433	435	4,000	435
2011-02-23	437	437	430	432	10,000	432
2011-02-22	440	440	437	437	2,000	437
2011-02-21	436	438	436	437	11,000	437
2011-02-18	442	443	436	436	9,000	436
2011-02-17	442	442	442	442	2,000	442
2011-02-16	440	440	439	439	5,000	439
2011-02-15	439	442	437	437	19,000	437
2011-02-14	432	436	432	436	8,000	436
2011-02-09	430	430	427	427	4,000	427
2011-02-08	428	429	426	426	11,000	426
2011-02-07	435	435	426	428	18,000	428
2011-02-04	436	440	435	440	18,000	440
2011-02-03	437	437	436	436	5,000	436
2011-02-02	436	436	432	435	11,000	435
2011-02-01	438	438	436	436	2,000	436
2011-01-31	440	441	431	438	7,000	438
2011-01-28	438	440	438	440	2,000	440
2011-01-27	437	439	437	439	2,000	439
2011-01-25	441	441	437	441	5,000	441
2011-01-24	441	441	439	439	6,000	439
2011-01-21	439	443	438	441	16,000	441
2011-01-20	441	442	438	438	13,000	438
2011-01-19	435	441	434	441	19,000	441
2011-01-18	433	435	432	432	12,000	432
2011-01-17	428	440	426	438	32,000	438
2011-01-14	429	429	425	428	11,000	428
2011-01-13	427	428	426	427	7,000	427
2011-01-12	426	428	425	426	11,000	426
2011-01-11	424	428	424	426	17,000	426
2011-01-07	421	425	421	423	13,000	423
2011-01-06	422	422	420	420	10,000	420
2011-01-05	425	425	421	422	14,000	422
2011-01-04	422	424	421	424	27,000	424

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

2025年02月
日	月	火	水	木	金	土
« 01月31日
						1
2	3	4	5	6	7	8
9	10	11	12	13	14	15
16	17	18	19	20	21	22
23	24	25	26	27	28