2266 六甲バター(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,742	2,751	2,712	2,730	31,200	2,730
2017-12-28	2,765	2,790	2,749	2,751	52,500	2,751
2017-12-27	2,755	2,819	2,752	2,786	66,300	2,786
2017-12-26	2,870	2,874	2,802	2,812	169,200	2,812
2017-12-25	2,892	2,893	2,860	2,878	59,700	2,878
2017-12-22	2,890	2,902	2,872	2,892	55,300	2,892
2017-12-21	2,894	2,910	2,888	2,903	37,900	2,903
2017-12-20	2,897	2,907	2,874	2,903	28,000	2,903
2017-12-19	2,880	2,912	2,879	2,903	37,600	2,903
2017-12-18	2,890	2,906	2,883	2,886	39,100	2,886
2017-12-15	2,893	2,899	2,868	2,868	58,800	2,868
2017-12-14	2,864	2,905	2,835	2,898	68,300	2,898
2017-12-13	2,854	2,881	2,780	2,814	48,700	2,814
2017-12-12	2,879	2,881	2,842	2,854	42,800	2,854
2017-12-11	2,835	2,885	2,794	2,876	62,300	2,876
2017-12-08	2,777	2,834	2,768	2,825	76,200	2,825
2017-12-07	2,711	2,798	2,711	2,782	74,900	2,782
2017-12-06	2,675	2,734	2,673	2,714	34,700	2,714
2017-12-05	2,670	2,708	2,664	2,702	22,400	2,702
2017-12-04	2,653	2,716	2,650	2,701	44,000	2,701
2017-12-01	2,701	2,712	2,667	2,701	59,100	2,701
2017-11-30	2,658	2,730	2,631	2,720	61,800	2,720
2017-11-29	2,575	2,686	2,575	2,685	127,900	2,685
2017-11-28	2,538	2,553	2,528	2,553	14,900	2,553
2017-11-27	2,534	2,556	2,516	2,527	20,400	2,527
2017-11-24	2,496	2,536	2,493	2,532	15,500	2,532
2017-11-22	2,500	2,526	2,497	2,513	21,400	2,513
2017-11-21	2,508	2,508	2,491	2,498	16,900	2,498
2017-11-20	2,480	2,517	2,462	2,511	19,800	2,511
2017-11-17	2,501	2,510	2,456	2,493	36,800	2,493
2017-11-16	2,482	2,527	2,476	2,489	38,200	2,489
2017-11-15	2,545	2,549	2,480	2,513	45,300	2,513
2017-11-13	2,570	2,610	2,549	2,599	45,200	2,599
2017-11-10	2,594	2,620	2,562	2,589	21,200	2,589
2017-11-09	2,615	2,626	2,560	2,594	32,600	2,594
2017-11-08	2,629	2,629	2,606	2,611	19,100	2,611
2017-11-07	2,640	2,646	2,615	2,639	30,900	2,639
2017-11-06	2,598	2,650	2,570	2,642	102,200	2,642
2017-11-02	2,580	2,590	2,554	2,588	22,500	2,588
2017-11-01	2,545	2,597	2,545	2,593	41,900	2,593
2017-10-31	2,550	2,550	2,525	2,548	14,200	2,548
2017-10-30	2,530	2,553	2,525	2,553	29,800	2,553
2017-10-27	2,504	2,547	2,504	2,541	27,000	2,541
2017-10-26	2,510	2,523	2,497	2,504	15,700	2,504
2017-10-25	2,538	2,538	2,497	2,518	41,600	2,518
2017-10-24	2,535	2,549	2,520	2,538	20,200	2,538
2017-10-23	2,507	2,540	2,495	2,536	30,000	2,536
2017-10-20	2,533	2,533	2,505	2,519	19,200	2,519
2017-10-19	2,553	2,569	2,525	2,533	26,600	2,533
2017-10-18	2,557	2,567	2,517	2,566	42,800	2,566
2017-10-17	2,511	2,565	2,511	2,552	47,300	2,552
2017-10-16	2,479	2,511	2,475	2,511	35,800	2,511
2017-10-13	2,450	2,475	2,449	2,469	30,100	2,469
2017-10-12	2,441	2,449	2,425	2,449	21,400	2,449
2017-10-11	2,435	2,443	2,428	2,433	20,300	2,433
2017-10-10	2,401	2,437	2,401	2,430	14,100	2,430
2017-10-06	2,432	2,432	2,398	2,401	19,300	2,401
2017-10-05	2,419	2,447	2,419	2,427	18,900	2,427
2017-10-04	2,426	2,433	2,416	2,419	17,000	2,419
2017-10-03	2,432	2,448	2,425	2,438	25,700	2,438
2017-10-02	2,419	2,440	2,413	2,432	24,100	2,432
2017-09-29	2,385	2,409	2,378	2,402	31,500	2,402
2017-09-28	2,401	2,401	2,373	2,382	19,100	2,382
2017-09-27	2,384	2,404	2,370	2,399	20,900	2,399
2017-09-26	2,361	2,383	2,361	2,383	15,800	2,383
2017-09-25	2,365	2,372	2,347	2,361	13,900	2,361
2017-09-22	2,373	2,377	2,350	2,356	20,100	2,356
2017-09-21	2,392	2,392	2,369	2,373	20,700	2,373
2017-09-20	2,381	2,397	2,367	2,386	17,600	2,386
2017-09-19	2,366	2,404	2,358	2,401	34,000	2,401
2017-09-15	2,353	2,368	2,326	2,366	43,900	2,366
2017-09-14	2,349	2,377	2,349	2,366	21,000	2,366
2017-09-13	2,339	2,358	2,336	2,357	23,700	2,357
2017-09-12	2,340	2,347	2,336	2,339	12,600	2,339
2017-09-11	2,315	2,341	2,313	2,333	19,900	2,333
2017-09-08	2,300	2,320	2,282	2,300	27,200	2,300
2017-09-07	2,316	2,332	2,292	2,308	30,900	2,308
2017-09-06	2,300	2,332	2,290	2,316	24,900	2,316
2017-09-05	2,320	2,323	2,298	2,301	35,400	2,301
2017-09-04	2,365	2,365	2,316	2,324	29,600	2,324
2017-09-01	2,357	2,366	2,326	2,365	34,900	2,365
2017-08-31	2,323	2,362	2,308	2,357	37,900	2,357
2017-08-30	2,348	2,348	2,315	2,323	27,700	2,323
2017-08-29	2,349	2,352	2,317	2,323	26,200	2,323
2017-08-28	2,325	2,368	2,322	2,355	28,900	2,355
2017-08-25	2,354	2,354	2,320	2,325	22,800	2,325
2017-08-24	2,343	2,356	2,330	2,336	23,600	2,336
2017-08-23	2,367	2,367	2,344	2,358	29,200	2,358
2017-08-22	2,410	2,410	2,344	2,347	65,100	2,347
2017-08-21	2,402	2,420	2,382	2,413	31,600	2,413
2017-08-18	2,385	2,404	2,350	2,402	39,200	2,402
2017-08-17	2,409	2,412	2,381	2,398	36,300	2,398
2017-08-16	2,383	2,418	2,383	2,412	30,000	2,412
2017-08-15	2,387	2,388	2,358	2,383	26,000	2,383
2017-08-14	2,384	2,387	2,346	2,358	37,800	2,358
2017-08-10	2,385	2,391	2,370	2,384	31,100	2,384
2017-08-09	2,395	2,397	2,341	2,376	49,900	2,376
2017-08-08	2,400	2,411	2,366	2,393	85,100	2,393
2017-08-07	2,343	2,399	2,300	2,385	190,700	2,385
2017-08-04	2,530	2,554	2,521	2,543	43,100	2,543
2017-08-03	2,503	2,520	2,500	2,511	15,800	2,511
2017-08-02	2,502	2,520	2,493	2,503	18,800	2,503
2017-08-01	2,495	2,517	2,495	2,506	21,800	2,506
2017-07-31	2,522	2,522	2,492	2,493	20,900	2,493
2017-07-28	2,516	2,548	2,500	2,522	36,300	2,522
2017-07-27	2,480	2,542	2,480	2,515	29,500	2,515
2017-07-26	2,529	2,539	2,489	2,495	39,500	2,495
2017-07-25	2,569	2,577	2,521	2,522	32,900	2,522
2017-07-24	2,581	2,594	2,545	2,566	33,100	2,566
2017-07-21	2,598	2,609	2,580	2,599	30,400	2,599
2017-07-20	2,643	2,643	2,614	2,623	17,100	2,623
2017-07-19	2,638	2,672	2,638	2,646	24,300	2,646
2017-07-18	2,618	2,638	2,603	2,636	31,500	2,636
2017-07-14	2,615	2,633	2,609	2,613	18,000	2,613
2017-07-13	2,600	2,611	2,573	2,606	24,800	2,606
2017-07-12	2,581	2,582	2,569	2,572	15,300	2,572
2017-07-11	2,566	2,594	2,563	2,583	17,400	2,583
2017-07-10	2,580	2,594	2,564	2,566	34,100	2,566
2017-07-07	2,609	2,626	2,580	2,585	23,800	2,585
2017-07-06	2,646	2,646	2,601	2,631	21,900	2,631
2017-07-05	2,592	2,625	2,579	2,615	44,900	2,615
2017-07-04	2,618	2,626	2,591	2,607	34,500	2,607
2017-07-03	2,670	2,671	2,616	2,616	17,000	2,616
2017-06-30	2,660	2,671	2,634	2,657	28,700	2,657
2017-06-29	2,638	2,710	2,635	2,700	36,200	2,700
2017-06-28	2,650	2,654	2,625	2,638	46,600	2,638
2017-06-27	2,674	2,701	2,656	2,659	28,200	2,659
2017-06-26	2,670	2,699	2,670	2,679	18,100	2,679
2017-06-23	2,705	2,710	2,665	2,670	36,900	2,670
2017-06-22	2,735	2,740	2,711	2,722	33,000	2,722
2017-06-21	2,739	2,792	2,732	2,735	35,900	2,735
2017-06-20	2,747	2,760	2,724	2,743	40,900	2,743
2017-06-19	2,772	2,772	2,712	2,731	34,800	2,731
2017-06-16	2,708	2,780	2,700	2,780	65,400	2,780
2017-06-15	2,671	2,720	2,661	2,711	29,900	2,711
2017-06-14	2,678	2,710	2,665	2,665	17,700	2,665
2017-06-13	2,703	2,719	2,671	2,676	21,900	2,676
2017-06-12	2,690	2,715	2,657	2,703	20,500	2,703
2017-06-09	2,706	2,713	2,691	2,702	24,200	2,702
2017-06-08	2,711	2,727	2,696	2,706	18,300	2,706
2017-06-07	2,750	2,751	2,716	2,717	12,500	2,717
2017-06-06	2,784	2,784	2,725	2,739	36,300	2,739
2017-06-05	2,723	2,781	2,710	2,765	45,900	2,765
2017-06-02	2,749	2,751	2,716	2,723	39,200	2,723
2017-06-01	2,699	2,755	2,690	2,748	47,200	2,748
2017-05-31	2,698	2,699	2,636	2,690	49,100	2,690
2017-05-30	2,679	2,700	2,667	2,685	23,900	2,685
2017-05-29	2,694	2,718	2,677	2,680	38,600	2,680
2017-05-26	2,752	2,764	2,710	2,712	40,300	2,712
2017-05-25	2,759	2,794	2,753	2,759	33,800	2,759
2017-05-24	2,798	2,798	2,759	2,773	48,600	2,773
2017-05-23	2,776	2,820	2,759	2,804	82,000	2,804
2017-05-22	2,699	2,762	2,696	2,759	88,100	2,759
2017-05-19	2,621	2,696	2,621	2,674	101,300	2,674
2017-05-18	2,592	2,651	2,592	2,631	60,500	2,631
2017-05-17	2,627	2,651	2,624	2,639	69,400	2,639
2017-05-16	2,650	2,657	2,592	2,626	65,900	2,626
2017-05-15	2,568	2,661	2,550	2,643	227,600	2,643
2017-05-12	2,465	2,476	2,435	2,444	36,900	2,444
2017-05-11	2,444	2,466	2,442	2,465	36,200	2,465
2017-05-10	2,449	2,477	2,444	2,466	30,700	2,466
2017-05-09	2,475	2,495	2,467	2,473	38,800	2,473
2017-05-08	2,435	2,508	2,435	2,507	50,500	2,507
2017-05-02	2,401	2,480	2,401	2,423	40,400	2,423
2017-05-01	2,419	2,420	2,392	2,405	27,000	2,405
2017-04-28	2,460	2,460	2,419	2,419	21,700	2,419
2017-04-27	2,448	2,470	2,442	2,465	26,500	2,465
2017-04-26	2,443	2,464	2,432	2,448	27,300	2,448
2017-04-25	2,445	2,464	2,418	2,452	29,400	2,452
2017-04-24	2,485	2,494	2,434	2,457	45,600	2,457
2017-04-21	2,445	2,490	2,438	2,484	32,000	2,484
2017-04-20	2,428	2,453	2,424	2,437	24,500	2,437
2017-04-19	2,416	2,466	2,408	2,423	23,800	2,423
2017-04-18	2,399	2,434	2,396	2,419	30,700	2,419
2017-04-17	2,315	2,364	2,315	2,362	15,000	2,362
2017-04-14	2,340	2,347	2,301	2,302	20,800	2,302
2017-04-13	2,339	2,360	2,338	2,347	18,800	2,347
2017-04-12	2,370	2,380	2,334	2,339	35,000	2,339
2017-04-11	2,396	2,419	2,391	2,399	17,800	2,399
2017-04-10	2,420	2,432	2,392	2,410	25,800	2,410
2017-04-07	2,391	2,438	2,388	2,410	32,200	2,410
2017-04-06	2,459	2,470	2,380	2,380	36,000	2,380
2017-04-05	2,454	2,497	2,454	2,463	23,700	2,463
2017-04-04	2,475	2,507	2,450	2,458	28,400	2,458
2017-04-03	2,425	2,498	2,425	2,482	26,900	2,482
2017-03-31	2,509	2,509	2,423	2,424	36,100	2,424
2017-03-30	2,510	2,519	2,480	2,480	26,100	2,480
2017-03-29	2,543	2,543	2,502	2,513	23,600	2,513
2017-03-28	2,519	2,543	2,509	2,543	22,800	2,543
2017-03-27	2,531	2,531	2,491	2,498	21,100	2,498
2017-03-24	2,526	2,550	2,522	2,531	11,000	2,531
2017-03-23	2,557	2,557	2,515	2,528	18,400	2,528
2017-03-22	2,506	2,556	2,506	2,537	23,100	2,537
2017-03-21	2,535	2,558	2,521	2,547	21,000	2,547
2017-03-17	2,525	2,548	2,511	2,548	21,500	2,548
2017-03-16	2,550	2,550	2,527	2,546	19,000	2,546
2017-03-15	2,550	2,557	2,490	2,544	32,700	2,544
2017-03-14	2,566	2,588	2,552	2,559	25,200	2,559
2017-03-13	2,585	2,600	2,560	2,584	26,800	2,584
2017-03-10	2,557	2,585	2,555	2,583	65,700	2,583
2017-03-09	2,554	2,554	2,533	2,552	28,500	2,552
2017-03-08	2,530	2,555	2,522	2,534	36,900	2,534
2017-03-07	2,554	2,554	2,516	2,524	37,900	2,524
2017-03-06	2,482	2,536	2,482	2,525	44,200	2,525
2017-03-03	2,466	2,515	2,460	2,474	77,800	2,474
2017-03-02	2,445	2,468	2,445	2,459	28,700	2,459
2017-03-01	2,450	2,450	2,423	2,437	34,900	2,437
2017-02-28	2,420	2,480	2,420	2,452	62,500	2,452
2017-02-27	2,400	2,420	2,385	2,420	37,500	2,420
2017-02-24	2,420	2,434	2,396	2,405	40,000	2,405
2017-02-23	2,445	2,445	2,424	2,433	19,100	2,433
2017-02-22	2,474	2,474	2,406	2,420	49,600	2,420
2017-02-21	2,455	2,488	2,450	2,484	37,800	2,484
2017-02-20	2,459	2,473	2,433	2,451	38,700	2,451
2017-02-17	2,454	2,475	2,440	2,459	35,800	2,459
2017-02-16	2,475	2,480	2,435	2,454	25,300	2,454
2017-02-15	2,422	2,484	2,421	2,469	84,100	2,469
2017-02-14	2,380	2,419	2,370	2,408	71,900	2,408
2017-02-13	2,400	2,494	2,365	2,370	141,200	2,370
2017-02-10	2,418	2,452	2,413	2,446	30,500	2,446
2017-02-09	2,401	2,450	2,400	2,439	31,300	2,439
2017-02-08	2,421	2,422	2,385	2,416	21,300	2,416
2017-02-07	2,403	2,420	2,393	2,409	30,200	2,409
2017-02-06	2,475	2,489	2,417	2,429	33,400	2,429
2017-02-03	2,438	2,473	2,437	2,467	50,200	2,467
2017-02-02	2,443	2,465	2,415	2,428	39,100	2,428
2017-02-01	2,459	2,520	2,429	2,435	100,700	2,435
2017-01-31	2,396	2,421	2,394	2,417	39,300	2,417
2017-01-30	2,400	2,419	2,377	2,404	43,100	2,404
2017-01-27	2,385	2,385	2,360	2,375	42,300	2,375
2017-01-26	2,348	2,365	2,332	2,362	37,300	2,362
2017-01-25	2,353	2,360	2,316	2,328	29,300	2,328
2017-01-24	2,305	2,316	2,286	2,315	51,700	2,315
2017-01-23	2,354	2,354	2,305	2,314	56,500	2,314
2017-01-20	2,367	2,380	2,352	2,354	35,400	2,354
2017-01-19	2,360	2,407	2,360	2,367	32,000	2,367
2017-01-18	2,370	2,372	2,346	2,360	50,400	2,360
2017-01-17	2,402	2,402	2,367	2,375	40,400	2,375
2017-01-16	2,416	2,435	2,384	2,395	35,600	2,395
2017-01-13	2,381	2,420	2,358	2,395	71,000	2,395
2017-01-12	2,428	2,430	2,390	2,396	53,500	2,396
2017-01-11	2,475	2,476	2,426	2,430	80,700	2,430
2017-01-10	2,525	2,525	2,472	2,481	73,700	2,481
2017-01-06	2,514	2,546	2,512	2,529	44,600	2,529
2017-01-05	2,541	2,541	2,513	2,518	50,700	2,518
2017-01-04	2,520	2,556	2,504	2,542	57,000	2,542

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