2266 六甲バター(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,116	1,117	1,090	1,112	54,700	1,112
2014-12-29	1,142	1,144	1,120	1,124	87,800	1,124
2014-12-26	1,171	1,175	1,145	1,154	196,400	1,154
2014-12-25	1,223	1,223	1,207	1,216	223,600	1,216
2014-12-24	1,210	1,220	1,210	1,219	58,000	1,219
2014-12-22	1,199	1,216	1,198	1,209	70,500	1,209
2014-12-19	1,191	1,200	1,191	1,198	29,900	1,198
2014-12-18	1,187	1,198	1,187	1,191	22,400	1,191
2014-12-17	1,184	1,194	1,180	1,186	17,700	1,186
2014-12-16	1,181	1,190	1,179	1,184	25,900	1,184
2014-12-15	1,181	1,189	1,181	1,181	22,700	1,181
2014-12-12	1,178	1,185	1,178	1,181	35,700	1,181
2014-12-11	1,176	1,182	1,176	1,180	17,000	1,180
2014-12-10	1,178	1,181	1,175	1,179	16,700	1,179
2014-12-09	1,184	1,185	1,179	1,180	18,700	1,180
2014-12-08	1,182	1,192	1,180	1,183	21,300	1,183
2014-12-05	1,197	1,197	1,176	1,177	24,800	1,177
2014-12-04	1,179	1,194	1,170	1,180	69,700	1,180
2014-12-03	1,223	1,227	1,180	1,183	45,000	1,183
2014-12-02	1,208	1,225	1,199	1,223	26,400	1,223
2014-12-01	1,191	1,220	1,185	1,207	52,400	1,207
2014-11-28	1,178	1,185	1,177	1,181	26,000	1,181
2014-11-27	1,183	1,190	1,175	1,179	20,400	1,179
2014-11-26	1,173	1,186	1,170	1,182	23,900	1,182
2014-11-25	1,176	1,185	1,175	1,180	16,900	1,180
2014-11-21	1,176	1,177	1,168	1,173	26,200	1,173
2014-11-20	1,187	1,187	1,173	1,176	12,000	1,176
2014-11-19	1,200	1,200	1,173	1,173	42,900	1,173
2014-11-18	1,168	1,192	1,165	1,192	28,000	1,192
2014-11-17	1,175	1,180	1,164	1,168	32,700	1,168
2014-11-14	1,170	1,175	1,169	1,175	23,900	1,175
2014-11-13	1,165	1,170	1,164	1,169	12,800	1,169
2014-11-12	1,165	1,172	1,160	1,163	19,600	1,163
2014-11-11	1,170	1,175	1,160	1,172	23,000	1,172
2014-11-10	1,190	1,192	1,171	1,175	21,200	1,175
2014-11-07	1,180	1,195	1,166	1,195	17,200	1,195
2014-11-06	1,203	1,205	1,166	1,173	23,300	1,173
2014-11-05	1,200	1,205	1,183	1,200	27,900	1,200
2014-11-04	1,219	1,224	1,202	1,204	41,000	1,204
2014-10-31	1,200	1,234	1,189	1,219	31,500	1,219
2014-10-30	1,195	1,204	1,187	1,192	27,800	1,192
2014-10-29	1,185	1,245	1,165	1,204	53,200	1,204
2014-10-28	1,149	1,186	1,149	1,177	18,000	1,177
2014-10-27	1,148	1,164	1,146	1,149	13,800	1,149
2014-10-24	1,122	1,139	1,120	1,137	23,000	1,137
2014-10-23	1,117	1,120	1,110	1,117	10,800	1,117
2014-10-22	1,090	1,110	1,088	1,110	16,000	1,110
2014-10-21	1,090	1,097	1,080	1,084	14,800	1,084
2014-10-20	1,068	1,119	1,068	1,089	21,200	1,089
2014-10-17	1,070	1,086	1,055	1,058	20,500	1,058
2014-10-16	1,093	1,099	1,066	1,077	19,400	1,077
2014-10-15	1,099	1,105	1,088	1,099	13,800	1,099
2014-10-14	1,097	1,098	1,083	1,086	24,400	1,086
2014-10-10	1,112	1,116	1,085	1,111	39,300	1,111
2014-10-09	1,150	1,170	1,137	1,138	20,800	1,138
2014-10-08	1,118	1,146	1,116	1,130	23,200	1,130
2014-10-07	1,120	1,177	1,110	1,146	43,900	1,146
2014-10-06	1,101	1,120	1,100	1,111	18,100	1,111
2014-10-03	1,073	1,085	1,073	1,083	6,000	1,083
2014-10-02	1,082	1,114	1,070	1,083	28,300	1,083
2014-10-01	1,114	1,114	1,091	1,102	21,500	1,102
2014-09-30	1,089	1,148	1,087	1,106	33,300	1,106
2014-09-29	1,093	1,110	1,075	1,085	36,100	1,085
2014-09-26	1,067	1,093	1,067	1,085	22,100	1,085
2014-09-25	1,057	1,097	1,053	1,097	34,900	1,097
2014-09-24	1,055	1,057	1,046	1,047	15,400	1,047
2014-09-22	1,060	1,065	1,050	1,057	19,400	1,057
2014-09-19	1,034	1,099	1,033	1,059	36,300	1,059
2014-09-18	1,011	1,020	1,006	1,019	19,400	1,019
2014-09-17	1,012	1,014	1,000	1,006	12,300	1,006
2014-09-16	1,005	1,010	1,000	1,010	15,100	1,010
2014-09-12	1,002	1,008	999	1,001	23,600	1,001
2014-09-11	1,015	1,017	996	997	12,000	997
2014-09-10	993	1,014	989	1,010	24,000	1,010
2014-09-09	1,009	1,014	992	993	17,400	993
2014-09-08	1,009	1,017	1,000	1,013	25,900	1,013
2014-09-05	966	998	966	996	10,800	996
2014-09-04	981	1,007	960	962	36,200	962
2014-09-03	971	980	968	980	15,500	980
2014-09-02	960	985	950	975	16,600	975
2014-09-01	941	951	941	951	11,200	951
2014-08-29	940	940	932	939	11,400	939
2014-08-28	936	940	934	940	15,000	940
2014-08-27	929	937	929	933	14,300	933
2014-08-26	922	934	920	924	18,100	924
2014-08-25	908	919	908	917	9,200	917
2014-08-22	905	908	903	908	7,100	908
2014-08-21	894	905	894	905	8,000	905
2014-08-20	907	912	882	903	60,900	903
2014-08-19	893	911	892	907	18,300	907
2014-08-18	896	898	890	894	3,800	894
2014-08-15	898	898	891	898	2,000	898
2014-08-14	891	898	891	898	4,100	898
2014-08-13	892	895	891	892	3,700	892
2014-08-12	887	895	887	892	7,000	892
2014-08-11	890	898	884	895	9,100	895
2014-08-08	893	894	882	893	4,600	893
2014-08-07	880	884	880	884	4,000	884
2014-08-06	883	895	881	883	5,100	883
2014-08-05	885	889	882	882	4,700	882
2014-08-04	883	892	883	885	4,600	885
2014-08-01	884	892	882	888	5,900	888
2014-07-31	895	898	888	892	6,400	892
2014-07-30	893	895	890	895	5,000	895
2014-07-29	892	895	891	893	4,900	893
2014-07-28	894	896	893	893	6,300	893
2014-07-25	892	896	889	894	5,100	894
2014-07-24	891	896	891	896	7,100	896
2014-07-23	890	895	890	891	3,500	891
2014-07-22	882	893	882	893	6,000	893
2014-07-18	885	886	882	882	4,600	882
2014-07-17	888	892	888	892	2,300	892
2014-07-16	882	894	882	893	10,500	893
2014-07-15	884	895	884	895	7,500	895
2014-07-14	881	893	881	887	2,800	887
2014-07-11	881	884	875	881	9,000	881
2014-07-10	887	890	880	881	6,000	881
2014-07-09	882	888	880	886	6,900	886
2014-07-08	885	898	882	888	6,400	888
2014-07-07	885	895	878	888	6,600	888
2014-07-04	890	894	889	889	5,400	889
2014-07-03	894	894	883	893	5,800	893
2014-07-02	888	894	886	889	6,700	889
2014-07-01	895	895	889	890	7,200	890
2014-06-30	876	889	876	887	5,400	887
2014-06-27	886	889	880	881	5,500	881
2014-06-26	885	885	868	881	14,800	881
2014-06-25	895	895	890	892	5,600	892
2014-06-24	886	895	884	893	11,400	893
2014-06-23	888	888	886	888	5,500	888
2014-06-20	888	888	885	888	7,400	888
2014-06-19	885	888	884	888	11,600	888
2014-06-18	884	885	883	885	5,700	885
2014-06-17	881	884	880	884	9,700	884
2014-06-16	881	883	880	880	2,800	880
2014-06-13	884	884	877	880	14,400	880
2014-06-12	872	879	872	877	2,500	877
2014-06-11	871	888	871	880	11,700	880
2014-06-10	871	871	867	871	4,300	871
2014-06-09	866	869	862	866	6,000	866
2014-06-06	865	869	865	866	3,600	866
2014-06-05	863	867	863	864	4,700	864
2014-06-04	862	869	862	863	5,800	863
2014-06-03	871	872	864	870	10,700	870
2014-06-02	879	879	862	872	11,700	872
2014-05-30	872	875	871	873	13,100	873
2014-05-29	880	883	874	874	6,400	874
2014-05-28	879	880	877	877	4,400	877
2014-05-27	878	879	870	870	6,700	870
2014-05-26	885	888	871	874	31,500	874
2014-05-23	880	885	880	885	7,500	885
2014-05-22	877	881	877	879	13,500	879
2014-05-21	870	875	870	875	10,300	875
2014-05-20	868	873	868	870	11,300	870
2014-05-19	863	870	855	866	6,900	866
2014-05-16	871	871	861	866	10,500	866
2014-05-15	870	876	866	876	4,100	876
2014-05-14	875	877	868	876	8,000	876
2014-05-13	877	879	873	875	6,000	875
2014-05-12	857	874	857	871	13,100	871
2014-05-09	853	867	853	857	4,800	857
2014-05-08	862	863	851	851	10,400	851
2014-05-07	865	865	855	855	13,900	855
2014-05-02	870	875	867	868	4,200	868
2014-05-01	870	886	867	868	15,200	868
2014-04-30	861	879	861	867	18,600	867
2014-04-28	887	887	860	860	16,900	860
2014-04-25	889	890	887	890	24,700	890
2014-04-24	885	889	884	887	23,400	887
2014-04-23	883	885	881	883	12,400	883
2014-04-22	882	883	881	881	11,200	881
2014-04-21	881	886	880	881	48,200	881
2014-04-18	876	880	873	880	7,300	880
2014-04-17	879	880	874	880	15,700	880
2014-04-16	876	879	874	879	14,800	879
2014-04-15	872	875	869	871	11,800	871
2014-04-14	856	864	856	864	7,800	864
2014-04-11	859	863	845	856	17,700	856
2014-04-10	853	862	853	859	10,000	859
2014-04-09	853	859	846	852	28,900	852
2014-04-08	856	870	853	859	27,900	859
2014-04-07	868	879	866	868	19,800	868
2014-04-04	880	880	871	879	29,200	879
2014-04-03	878	880	875	879	31,000	879
2014-04-02	870	875	869	870	51,100	870
2014-04-01	866	871	852	870	31,800	870
2014-03-31	870	873	858	871	49,800	871
2014-03-28	849	855	843	855	35,600	855
2014-03-27	831	846	816	845	41,900	845
2014-03-26	835	835	805	831	52,400	831
2014-03-25	814	834	808	808	41,300	808
2014-03-24	795	818	795	815	27,100	815
2014-03-20	799	805	776	797	17,800	797
2014-03-19	783	806	783	799	10,200	799
2014-03-18	780	793	780	789	10,900	789
2014-03-17	785	789	770	780	22,700	780
2014-03-14	808	808	782	793	33,300	793
2014-03-13	792	803	786	797	21,500	797
2014-03-12	788	798	781	791	11,800	791
2014-03-11	789	793	785	792	10,100	792
2014-03-10	793	793	783	789	7,000	789
2014-03-07	797	797	786	793	16,400	793
2014-03-06	787	793	780	788	7,400	788
2014-03-05	790	794	777	787	6,000	787
2014-03-04	770	789	770	787	8,600	787
2014-03-03	779	780	763	778	16,700	778
2014-02-28	771	777	765	775	10,200	775
2014-02-27	779	786	772	777	13,600	777
2014-02-26	773	792	773	782	8,300	782
2014-02-25	778	779	772	773	15,300	773
2014-02-24	762	775	762	766	8,300	766
2014-02-21	757	769	757	762	11,200	762
2014-02-20	762	768	756	758	15,400	758
2014-02-19	764	766	761	762	7,800	762
2014-02-18	751	765	751	764	18,500	764
2014-02-17	752	752	744	746	9,300	746
2014-02-14	757	767	745	745	23,900	745
2014-02-13	777	789	751	751	24,000	751
2014-02-12	790	800	775	777	44,900	777
2014-02-10	761	762	750	751	24,800	751
2014-02-07	757	758	752	758	17,200	758
2014-02-06	759	759	752	755	9,700	755
2014-02-05	750	760	745	759	30,700	759
2014-02-04	765	766	746	747	36,900	747
2014-02-03	777	778	766	772	15,800	772
2014-01-31	795	796	779	785	26,100	785
2014-01-30	804	804	792	796	23,500	796
2014-01-29	810	810	800	806	17,300	806
2014-01-28	800	801	792	794	27,500	794
2014-01-27	801	802	792	792	33,300	792
2014-01-24	815	815	804	804	37,200	804
2014-01-23	824	828	817	817	31,300	817
2014-01-22	835	835	823	828	21,500	828
2014-01-21	834	836	828	832	12,200	832
2014-01-20	825	835	825	827	33,000	827
2014-01-17	817	825	815	823	28,600	823
2014-01-16	817	827	817	819	18,500	819
2014-01-15	826	826	816	822	18,300	822
2014-01-14	824	825	818	820	32,300	820
2014-01-10	825	833	819	827	33,300	827
2014-01-09	840	840	825	834	37,500	834
2014-01-08	840	844	835	841	30,700	841
2014-01-07	850	852	839	840	32,300	840
2014-01-06	843	853	843	850	52,100	850

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