2266 六甲バター(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,512	2,546	2,440	2,527	47,400	2,527
2016-12-29	2,569	2,577	2,510	2,527	66,200	2,527
2016-12-28	2,550	2,580	2,540	2,570	99,100	2,570
2016-12-27	2,586	2,600	2,562	2,567	199,600	2,567
2016-12-26	2,537	2,586	2,537	2,583	112,500	2,583
2016-12-22	2,584	2,587	2,511	2,529	101,400	2,529
2016-12-21	2,540	2,583	2,534	2,551	156,100	2,551
2016-12-20	2,483	2,534	2,473	2,533	98,900	2,533
2016-12-19	2,462	2,483	2,456	2,483	46,600	2,483
2016-12-16	2,476	2,486	2,452	2,463	61,400	2,463
2016-12-15	2,466	2,488	2,447	2,486	63,500	2,486
2016-12-14	2,500	2,500	2,465	2,475	75,400	2,475
2016-12-13	2,442	2,485	2,410	2,485	90,100	2,485
2016-12-12	2,412	2,444	2,391	2,442	94,900	2,442
2016-12-09	2,391	2,400	2,368	2,386	80,000	2,386
2016-12-08	2,410	2,433	2,401	2,406	76,800	2,406
2016-12-07	2,385	2,405	2,377	2,404	111,800	2,404
2016-12-06	2,390	2,415	2,368	2,385	125,700	2,385
2016-12-05	2,369	2,407	2,363	2,387	89,200	2,387
2016-12-02	2,440	2,440	2,369	2,381	169,500	2,381
2016-12-01	2,546	2,546	2,432	2,447	223,800	2,447
2016-11-30	2,560	2,591	2,532	2,532	423,000	2,532
2016-11-29	2,579	2,598	2,550	2,574	113,000	2,574
2016-11-28	2,563	2,612	2,551	2,603	119,300	2,603
2016-11-25	2,600	2,600	2,522	2,559	135,900	2,559
2016-11-24	2,630	2,649	2,595	2,614	76,600	2,614
2016-11-22	2,644	2,655	2,609	2,619	55,300	2,619
2016-11-21	2,655	2,690	2,620	2,631	68,800	2,631
2016-11-18	2,609	2,656	2,587	2,654	63,700	2,654
2016-11-17	2,622	2,671	2,592	2,609	94,000	2,609
2016-11-16	2,532	2,672	2,532	2,625	129,200	2,625
2016-11-15	2,542	2,544	2,473	2,508	121,400	2,508
2016-11-14	2,526	2,553	2,503	2,544	68,500	2,544
2016-11-11	2,609	2,609	2,520	2,542	89,100	2,542
2016-11-10	2,685	2,689	2,604	2,618	88,100	2,618
2016-11-09	2,672	2,684	2,495	2,585	162,800	2,585
2016-11-08	2,731	2,734	2,664	2,672	89,300	2,672
2016-11-07	2,800	2,809	2,722	2,757	82,000	2,757
2016-11-04	2,762	2,771	2,692	2,752	96,700	2,752
2016-11-02	2,784	2,789	2,738	2,763	65,400	2,763
2016-11-01	2,814	2,819	2,780	2,802	37,100	2,802
2016-10-31	2,821	2,830	2,789	2,824	38,900	2,824
2016-10-28	2,841	2,841	2,755	2,819	84,200	2,819
2016-10-27	2,850	2,878	2,828	2,841	42,000	2,841
2016-10-26	2,806	2,838	2,806	2,835	32,400	2,835
2016-10-25	2,820	2,824	2,785	2,800	45,600	2,800
2016-10-24	2,780	2,820	2,780	2,800	43,800	2,800
2016-10-21	2,794	2,794	2,741	2,765	82,000	2,765
2016-10-20	2,854	2,854	2,775	2,808	99,500	2,808
2016-10-19	2,898	2,954	2,862	2,869	86,100	2,869
2016-10-17	2,713	2,759	2,688	2,752	85,200	2,752
2016-10-13	2,798	2,828	2,756	2,787	68,300	2,787
2016-10-12	2,834	2,834	2,775	2,782	70,400	2,782
2016-10-11	2,875	2,937	2,834	2,850	81,700	2,850
2016-10-07	2,784	2,916	2,784	2,874	119,700	2,874
2016-10-06	2,825	2,831	2,750	2,784	153,500	2,784
2016-10-05	2,960	2,960	2,836	2,873	79,200	2,873
2016-10-04	2,979	2,979	2,921	2,937	34,900	2,937
2016-10-03	2,910	2,970	2,901	2,951	61,000	2,951
2016-09-30	2,907	2,995	2,876	2,909	93,300	2,909
2016-09-29	3,065	3,065	2,950	2,957	108,400	2,957
2016-09-28	3,060	3,095	2,980	3,065	115,000	3,065
2016-09-27	2,980	3,065	2,956	3,040	107,300	3,040
2016-09-26	2,982	3,100	2,980	3,010	143,200	3,010
2016-09-23	2,890	2,950	2,846	2,943	108,400	2,943
2016-09-21	2,900	2,939	2,834	2,887	89,800	2,887
2016-09-20	2,820	2,903	2,811	2,872	89,000	2,872
2016-09-16	2,789	2,844	2,737	2,799	256,400	2,799
2016-09-15	2,682	2,780	2,680	2,773	45,300	2,773
2016-09-14	2,696	2,755	2,696	2,719	40,100	2,719
2016-09-13	2,715	2,728	2,675	2,698	33,500	2,698
2016-09-12	2,650	2,695	2,607	2,678	54,900	2,678
2016-09-09	2,798	2,805	2,693	2,697	78,200	2,697
2016-09-08	2,730	2,820	2,726	2,798	104,000	2,798
2016-09-07	2,648	2,742	2,641	2,716	90,300	2,716
2016-09-06	2,598	2,678	2,594	2,648	54,900	2,648
2016-09-05	2,669	2,680	2,650	2,650	52,300	2,650
2016-09-02	2,657	2,681	2,630	2,669	55,800	2,669
2016-09-01	2,665	2,684	2,610	2,641	60,800	2,641
2016-08-31	2,600	2,664	2,584	2,649	85,400	2,649
2016-08-30	2,570	2,600	2,543	2,596	52,600	2,596
2016-08-29	2,550	2,560	2,448	2,554	66,700	2,554
2016-08-26	2,440	2,516	2,434	2,516	93,900	2,516
2016-08-25	2,401	2,420	2,396	2,406	11,800	2,406
2016-08-24	2,435	2,444	2,391	2,425	24,100	2,425
2016-08-23	2,362	2,450	2,351	2,444	58,900	2,444
2016-08-22	2,324	2,371	2,324	2,362	19,700	2,362
2016-08-19	2,388	2,388	2,302	2,322	22,000	2,322
2016-08-18	2,375	2,412	2,343	2,388	28,600	2,388
2016-08-17	2,264	2,374	2,253	2,363	43,300	2,363
2016-08-16	2,322	2,323	2,265	2,277	20,900	2,277
2016-08-15	2,333	2,360	2,304	2,316	32,000	2,316
2016-08-12	2,445	2,445	2,354	2,370	42,000	2,370
2016-08-10	2,379	2,462	2,354	2,444	58,000	2,444
2016-08-09	2,315	2,385	2,300	2,381	49,700	2,381
2016-08-08	2,292	2,360	2,210	2,303	140,500	2,303
2016-08-05	2,150	2,157	2,065	2,092	45,600	2,092
2016-08-04	2,235	2,286	2,151	2,164	41,800	2,164
2016-08-03	2,250	2,294	2,231	2,231	16,300	2,231
2016-08-02	2,315	2,315	2,283	2,292	11,600	2,292
2016-08-01	2,300	2,334	2,293	2,315	15,900	2,315
2016-07-29	2,247	2,335	2,247	2,334	27,300	2,334
2016-07-28	2,274	2,274	2,225	2,258	14,200	2,258
2016-07-27	2,281	2,318	2,252	2,258	24,700	2,258
2016-07-26	2,310	2,349	2,270	2,294	20,500	2,294
2016-07-25	2,390	2,390	2,320	2,338	25,200	2,338
2016-07-22	2,337	2,394	2,321	2,391	17,000	2,391
2016-07-21	2,377	2,390	2,319	2,339	36,100	2,339
2016-07-20	2,261	2,352	2,224	2,352	23,700	2,352
2016-07-19	2,216	2,275	2,209	2,275	18,800	2,275
2016-07-15	2,285	2,297	2,236	2,250	28,600	2,250
2016-07-14	2,277	2,305	2,260	2,278	26,700	2,278
2016-07-13	2,350	2,350	2,257	2,278	37,500	2,278
2016-07-12	2,388	2,395	2,322	2,342	31,200	2,342
2016-07-11	2,313	2,387	2,313	2,361	32,600	2,361
2016-07-08	2,378	2,378	2,301	2,313	25,400	2,313
2016-07-07	2,348	2,369	2,319	2,368	42,000	2,368
2016-07-06	2,347	2,350	2,300	2,350	26,400	2,350
2016-07-05	2,340	2,350	2,308	2,337	37,300	2,337
2016-07-04	2,327	2,330	2,288	2,330	30,600	2,330
2016-07-01	2,312	2,342	2,273	2,327	40,300	2,327
2016-06-30	2,330	2,350	2,259	2,268	38,800	2,268
2016-06-29	2,399	2,422	2,311	2,322	66,900	2,322
2016-06-28	2,280	2,368	2,268	2,353	65,000	2,353
2016-06-27	2,199	2,270	2,188	2,261	52,800	2,261
2016-06-24	2,234	2,255	2,085	2,199	63,700	2,199
2016-06-23	2,180	2,235	2,180	2,219	23,800	2,219
2016-06-22	2,246	2,251	2,180	2,220	26,700	2,220
2016-06-21	2,193	2,251	2,182	2,250	32,300	2,250
2016-06-20	2,191	2,227	2,184	2,193	33,500	2,193
2016-06-17	2,200	2,230	2,180	2,191	25,100	2,191
2016-06-16	2,273	2,273	2,164	2,178	40,600	2,178
2016-06-15	2,195	2,290	2,194	2,272	47,400	2,272
2016-06-14	2,234	2,270	2,120	2,195	85,300	2,195
2016-06-13	2,465	2,479	2,273	2,309	86,400	2,309
2016-06-10	2,429	2,500	2,400	2,465	87,700	2,465
2016-06-09	2,306	2,400	2,306	2,392	46,700	2,392
2016-06-08	2,247	2,292	2,238	2,292	34,400	2,292
2016-06-07	2,177	2,248	2,171	2,247	36,800	2,247
2016-06-06	2,090	2,185	2,090	2,182	37,000	2,182
2016-06-03	2,084	2,153	2,084	2,148	17,200	2,148
2016-06-02	2,111	2,130	2,091	2,096	18,000	2,096
2016-06-01	2,120	2,151	2,116	2,117	23,500	2,117
2016-05-31	2,170	2,180	2,132	2,148	19,800	2,148
2016-05-30	2,145	2,160	2,111	2,154	33,700	2,154
2016-05-27	2,122	2,186	2,120	2,132	49,100	2,132
2016-05-26	2,050	2,123	2,046	2,105	56,700	2,105
2016-05-25	2,013	2,048	2,013	2,039	43,400	2,039
2016-05-24	2,000	2,010	1,987	2,004	18,000	2,004
2016-05-23	1,978	2,030	1,978	2,011	79,800	2,011
2016-05-20	1,939	1,969	1,912	1,969	31,100	1,969
2016-05-19	1,917	1,949	1,917	1,939	24,400	1,939
2016-05-18	1,936	1,950	1,920	1,932	12,900	1,932
2016-05-17	1,934	1,945	1,923	1,937	12,800	1,937
2016-05-16	1,902	1,949	1,902	1,935	25,000	1,935
2016-05-13	1,903	1,920	1,887	1,902	36,300	1,902
2016-05-12	1,925	1,925	1,900	1,908	10,700	1,908
2016-05-11	1,950	1,950	1,850	1,934	35,000	1,934
2016-05-10	1,940	1,957	1,923	1,946	39,400	1,946
2016-05-09	1,900	1,957	1,850	1,934	91,600	1,934
2016-05-06	1,826	1,846	1,807	1,846	43,900	1,846
2016-05-02	1,720	1,800	1,720	1,799	23,200	1,799
2016-04-28	1,798	1,820	1,778	1,781	37,000	1,781
2016-04-27	1,777	1,793	1,750	1,751	21,100	1,751
2016-04-26	1,765	1,795	1,763	1,780	11,500	1,780
2016-04-25	1,809	1,809	1,763	1,775	16,800	1,775
2016-04-22	1,829	1,829	1,790	1,807	12,600	1,807
2016-04-21	1,829	1,829	1,807	1,823	19,400	1,823
2016-04-20	1,824	1,830	1,809	1,823	27,800	1,823
2016-04-19	1,822	1,826	1,798	1,821	9,800	1,821
2016-04-18	1,780	1,806	1,740	1,794	14,700	1,794
2016-04-15	1,804	1,814	1,717	1,811	21,400	1,811
2016-04-14	1,777	1,806	1,771	1,804	27,100	1,804
2016-04-13	1,751	1,765	1,751	1,763	8,100	1,763
2016-04-12	1,772	1,790	1,750	1,751	19,500	1,751
2016-04-11	1,787	1,787	1,737	1,773	13,900	1,773
2016-04-08	1,710	1,789	1,710	1,769	23,700	1,769
2016-04-07	1,676	1,721	1,676	1,717	13,800	1,717
2016-04-06	1,689	1,726	1,650	1,691	16,300	1,691
2016-04-05	1,729	1,735	1,701	1,702	13,600	1,702
2016-04-04	1,707	1,755	1,707	1,748	10,900	1,748
2016-04-01	1,773	1,773	1,705	1,706	23,000	1,706
2016-03-31	1,780	1,783	1,752	1,755	13,900	1,755
2016-03-30	1,825	1,835	1,777	1,780	16,700	1,780
2016-03-29	1,845	1,848	1,815	1,819	16,600	1,819
2016-03-28	1,825	1,849	1,811	1,848	26,100	1,848
2016-03-25	1,819	1,830	1,801	1,824	20,200	1,824
2016-03-24	1,792	1,825	1,780	1,816	20,500	1,816
2016-03-23	1,819	1,819	1,799	1,805	11,000	1,805
2016-03-22	1,792	1,815	1,789	1,815	14,500	1,815
2016-03-18	1,805	1,809	1,788	1,792	17,000	1,792
2016-03-17	1,827	1,827	1,799	1,807	18,600	1,807
2016-03-16	1,825	1,830	1,808	1,809	14,900	1,809
2016-03-15	1,792	1,850	1,792	1,817	68,300	1,817
2016-03-14	1,773	1,793	1,757	1,761	14,200	1,761
2016-03-11	1,751	1,789	1,751	1,773	16,300	1,773
2016-03-10	1,738	1,780	1,738	1,768	12,900	1,768
2016-03-09	1,721	1,760	1,721	1,730	9,000	1,730
2016-03-08	1,743	1,754	1,712	1,742	17,300	1,742
2016-03-07	1,755	1,758	1,737	1,743	17,300	1,743
2016-03-04	1,780	1,787	1,769	1,778	18,000	1,778
2016-03-03	1,798	1,798	1,782	1,798	13,000	1,798
2016-03-02	1,794	1,801	1,773	1,798	12,700	1,798
2016-03-01	1,780	1,794	1,759	1,776	16,100	1,776
2016-02-29	1,807	1,820	1,773	1,774	31,400	1,774
2016-02-26	1,787	1,807	1,786	1,807	31,300	1,807
2016-02-25	1,756	1,797	1,747	1,785	17,600	1,785
2016-02-24	1,705	1,782	1,705	1,752	33,700	1,752
2016-02-23	1,800	1,800	1,728	1,737	28,700	1,737
2016-02-22	1,757	1,792	1,752	1,791	42,500	1,791
2016-02-19	1,737	1,755	1,721	1,751	17,700	1,751
2016-02-18	1,713	1,755	1,705	1,750	32,500	1,750
2016-02-17	1,693	1,748	1,663	1,712	16,400	1,712
2016-02-16	1,710	1,759	1,693	1,693	21,500	1,693
2016-02-15	1,690	1,754	1,629	1,737	36,100	1,737
2016-02-12	1,650	1,685	1,613	1,613	46,300	1,613
2016-02-10	1,720	1,753	1,674	1,706	45,100	1,706
2016-02-09	1,640	1,720	1,630	1,720	68,600	1,720
2016-02-08	1,581	1,726	1,574	1,720	127,600	1,720
2016-02-05	1,460	1,564	1,454	1,501	34,000	1,501
2016-02-04	1,602	1,605	1,522	1,522	26,800	1,522
2016-02-03	1,627	1,643	1,612	1,617	18,800	1,617
2016-02-02	1,620	1,679	1,620	1,667	22,700	1,667
2016-02-01	1,620	1,645	1,592	1,644	26,200	1,644
2016-01-29	1,533	1,560	1,518	1,545	11,300	1,545
2016-01-28	1,529	1,534	1,511	1,511	14,600	1,511
2016-01-27	1,517	1,532	1,514	1,527	7,400	1,527
2016-01-26	1,523	1,526	1,500	1,500	15,200	1,500
2016-01-25	1,471	1,540	1,471	1,522	12,900	1,522
2016-01-22	1,430	1,471	1,407	1,467	19,900	1,467
2016-01-21	1,418	1,469	1,379	1,380	32,000	1,380
2016-01-20	1,506	1,519	1,446	1,448	17,800	1,448
2016-01-19	1,526	1,533	1,485	1,506	15,300	1,506
2016-01-18	1,512	1,543	1,500	1,535	12,200	1,535
2016-01-15	1,610	1,612	1,553	1,566	22,300	1,566
2016-01-14	1,600	1,600	1,540	1,576	32,500	1,576
2016-01-13	1,576	1,628	1,576	1,618	15,200	1,618
2016-01-12	1,634	1,647	1,580	1,584	24,800	1,584
2016-01-08	1,670	1,680	1,637	1,647	27,700	1,647
2016-01-07	1,694	1,712	1,665	1,688	25,900	1,688
2016-01-06	1,697	1,737	1,687	1,694	24,100	1,694
2016-01-05	1,708	1,710	1,688	1,697	26,700	1,697
2016-01-04	1,706	1,758	1,701	1,708	28,700	1,708

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