2266 六甲バター(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,075	2,170	2,063	2,146	50,700	2,146
2018-12-27	1,930	2,097	1,921	2,087	35,700	2,087
2018-12-26	1,830	1,949	1,830	1,890	49,500	1,890
2018-12-25	1,861	1,910	1,806	1,869	186,700	1,869
2018-12-21	2,060	2,071	1,989	1,990	64,600	1,990
2018-12-20	2,143	2,166	2,027	2,060	53,300	2,060
2018-12-19	2,149	2,196	2,120	2,184	29,600	2,184
2018-12-18	2,243	2,243	2,131	2,136	42,400	2,136
2018-12-17	2,277	2,286	2,242	2,253	38,300	2,253
2018-12-14	2,320	2,321	2,283	2,283	26,300	2,283
2018-12-13	2,337	2,350	2,312	2,320	24,400	2,320
2018-12-12	2,269	2,322	2,268	2,321	13,400	2,321
2018-12-11	2,302	2,305	2,251	2,251	28,100	2,251
2018-12-10	2,300	2,303	2,276	2,279	16,000	2,279
2018-12-07	2,306	2,339	2,291	2,311	25,900	2,311
2018-12-06	2,350	2,350	2,306	2,314	27,500	2,314
2018-12-05	2,346	2,376	2,328	2,359	12,300	2,359
2018-12-04	2,399	2,415	2,368	2,373	16,400	2,373
2018-12-03	2,386	2,425	2,375	2,414	16,900	2,414
2018-11-30	2,406	2,408	2,383	2,383	12,700	2,383
2018-11-29	2,417	2,438	2,381	2,388	12,900	2,388
2018-11-28	2,368	2,425	2,368	2,418	19,700	2,418
2018-11-27	2,390	2,394	2,359	2,382	14,300	2,382
2018-11-26	2,370	2,390	2,352	2,356	12,800	2,356
2018-11-22	2,338	2,391	2,318	2,387	17,200	2,387
2018-11-21	2,315	2,338	2,271	2,338	19,000	2,338
2018-11-20	2,315	2,349	2,309	2,315	13,000	2,315
2018-11-19	2,369	2,369	2,301	2,315	20,900	2,315
2018-11-16	2,381	2,383	2,350	2,362	11,400	2,362
2018-11-15	2,382	2,407	2,325	2,380	14,500	2,380
2018-11-14	2,441	2,441	2,372	2,375	13,300	2,375
2018-11-13	2,467	2,467	2,358	2,441	32,700	2,441
2018-11-12	2,430	2,574	2,430	2,478	38,900	2,478
2018-11-09	2,450	2,475	2,410	2,417	31,500	2,417
2018-11-08	2,418	2,495	2,418	2,490	24,600	2,490
2018-11-07	2,421	2,446	2,386	2,392	23,000	2,392
2018-11-06	2,399	2,460	2,390	2,434	15,100	2,434
2018-11-05	2,388	2,413	2,359	2,391	15,600	2,391
2018-11-02	2,340	2,395	2,340	2,389	26,900	2,389
2018-11-01	2,425	2,425	2,331	2,339	24,200	2,339
2018-10-31	2,450	2,491	2,420	2,438	26,700	2,438
2018-10-30	2,281	2,445	2,281	2,445	62,200	2,445
2018-10-29	2,335	2,355	2,261	2,269	21,100	2,269
2018-10-26	2,348	2,348	2,281	2,313	32,700	2,313
2018-10-25	2,340	2,351	2,296	2,298	23,900	2,298
2018-10-24	2,351	2,431	2,341	2,410	13,400	2,410
2018-10-23	2,410	2,410	2,345	2,351	22,400	2,351
2018-10-22	2,375	2,426	2,355	2,406	18,400	2,406
2018-10-19	2,383	2,402	2,352	2,369	14,400	2,369
2018-10-18	2,450	2,457	2,373	2,383	18,200	2,383
2018-10-17	2,329	2,411	2,329	2,403	17,700	2,403
2018-10-16	2,381	2,401	2,300	2,321	19,200	2,321
2018-10-15	2,431	2,433	2,353	2,362	23,900	2,362
2018-10-12	2,450	2,478	2,434	2,440	18,900	2,440
2018-10-11	2,507	2,507	2,447	2,469	24,900	2,469
2018-10-10	2,525	2,565	2,519	2,551	12,800	2,551
2018-10-09	2,535	2,535	2,496	2,515	13,800	2,515
2018-10-05	2,549	2,572	2,528	2,564	13,900	2,564
2018-10-04	2,593	2,605	2,551	2,580	17,700	2,580
2018-10-03	2,642	2,642	2,567	2,567	13,100	2,567
2018-10-02	2,622	2,656	2,619	2,630	20,900	2,630
2018-10-01	2,589	2,608	2,574	2,599	10,000	2,599
2018-09-28	2,610	2,641	2,580	2,592	18,700	2,592
2018-09-27	2,650	2,665	2,594	2,612	21,900	2,612
2018-09-26	2,665	2,672	2,601	2,660	27,100	2,660
2018-09-25	2,596	2,665	2,567	2,664	43,900	2,664
2018-09-21	2,549	2,600	2,549	2,600	19,500	2,600
2018-09-20	2,539	2,539	2,500	2,527	19,100	2,527
2018-09-19	2,499	2,526	2,484	2,518	24,000	2,518
2018-09-18	2,414	2,473	2,414	2,466	16,800	2,466
2018-09-14	2,407	2,439	2,397	2,409	26,400	2,409
2018-09-13	2,390	2,447	2,390	2,410	12,800	2,410
2018-09-12	2,423	2,423	2,352	2,411	27,700	2,411
2018-09-11	2,416	2,450	2,416	2,422	19,000	2,422
2018-09-10	2,400	2,433	2,393	2,425	16,200	2,425
2018-09-07	2,408	2,444	2,385	2,396	13,800	2,396
2018-09-06	2,450	2,464	2,401	2,402	14,300	2,402
2018-09-05	2,500	2,507	2,462	2,470	17,000	2,470
2018-09-04	2,585	2,585	2,534	2,534	11,300	2,534
2018-09-03	2,653	2,653	2,585	2,590	13,100	2,590
2018-08-31	2,670	2,706	2,649	2,653	31,800	2,653
2018-08-30	2,561	2,731	2,552	2,681	74,200	2,681
2018-08-29	2,543	2,580	2,540	2,561	16,700	2,561
2018-08-28	2,534	2,545	2,524	2,545	12,900	2,545
2018-08-27	2,521	2,542	2,505	2,535	4,600	2,535
2018-08-24	2,529	2,546	2,501	2,505	7,500	2,505
2018-08-23	2,492	2,532	2,492	2,526	8,800	2,526
2018-08-22	2,483	2,510	2,482	2,492	7,600	2,492
2018-08-21	2,485	2,539	2,474	2,501	23,900	2,501
2018-08-20	2,458	2,508	2,455	2,485	18,900	2,485
2018-08-17	2,431	2,453	2,430	2,445	11,500	2,445
2018-08-16	2,509	2,509	2,445	2,447	25,300	2,447
2018-08-15	2,534	2,560	2,505	2,511	21,800	2,511
2018-08-14	2,484	2,574	2,484	2,556	42,700	2,556
2018-08-13	2,320	2,500	2,316	2,500	85,700	2,500
2018-08-10	2,349	2,349	2,297	2,308	24,700	2,308
2018-08-09	2,339	2,339	2,307	2,326	8,300	2,326
2018-08-08	2,277	2,321	2,274	2,315	18,800	2,315
2018-08-07	2,289	2,289	2,240	2,279	15,600	2,279
2018-08-06	2,275	2,275	2,232	2,242	11,600	2,242
2018-08-03	2,260	2,267	2,220	2,225	32,800	2,225
2018-08-02	2,302	2,304	2,263	2,273	19,500	2,273
2018-08-01	2,324	2,324	2,281	2,286	16,600	2,286
2018-07-31	2,341	2,341	2,286	2,318	36,300	2,318
2018-07-30	2,376	2,376	2,313	2,313	87,700	2,313
2018-07-27	2,390	2,420	2,364	2,378	29,700	2,378
2018-07-26	2,348	2,413	2,328	2,403	23,300	2,403
2018-07-25	2,406	2,409	2,355	2,365	30,400	2,365
2018-07-24	2,460	2,480	2,410	2,414	20,700	2,414
2018-07-23	2,435	2,478	2,419	2,460	23,800	2,460
2018-07-20	2,506	2,515	2,448	2,459	23,400	2,459
2018-07-19	2,539	2,539	2,491	2,506	26,900	2,506
2018-07-18	2,500	2,550	2,500	2,539	42,400	2,539
2018-07-17	2,409	2,487	2,393	2,477	50,600	2,477
2018-07-13	2,330	2,384	2,330	2,379	23,400	2,379
2018-07-12	2,330	2,350	2,317	2,329	20,000	2,329
2018-07-11	2,300	2,353	2,295	2,329	35,600	2,329
2018-07-10	2,295	2,351	2,277	2,318	39,000	2,318
2018-07-09	2,237	2,286	2,230	2,277	23,100	2,277
2018-07-06	2,245	2,253	2,216	2,235	21,700	2,235
2018-07-05	2,241	2,257	2,215	2,219	19,800	2,219
2018-07-04	2,235	2,290	2,233	2,270	27,800	2,270
2018-07-03	2,293	2,311	2,242	2,250	29,600	2,250
2018-07-02	2,342	2,342	2,281	2,291	28,900	2,291
2018-06-29	2,300	2,358	2,286	2,344	19,200	2,344
2018-06-28	2,350	2,350	2,277	2,299	46,400	2,299
2018-06-27	2,366	2,379	2,339	2,364	14,500	2,364
2018-06-26	2,280	2,357	2,280	2,346	19,000	2,346
2018-06-25	2,345	2,349	2,306	2,314	18,300	2,314
2018-06-22	2,345	2,357	2,308	2,342	45,500	2,342
2018-06-21	2,388	2,420	2,358	2,373	23,700	2,373
2018-06-20	2,352	2,411	2,349	2,387	37,600	2,387
2018-06-19	2,355	2,371	2,334	2,352	30,200	2,352
2018-06-18	2,419	2,422	2,351	2,355	24,600	2,355
2018-06-15	2,467	2,467	2,404	2,431	24,000	2,431
2018-06-14	2,445	2,459	2,431	2,445	20,200	2,445
2018-06-13	2,450	2,469	2,423	2,454	24,300	2,454
2018-06-12	2,419	2,451	2,412	2,450	15,100	2,450
2018-06-11	2,441	2,467	2,396	2,418	31,700	2,418
2018-06-08	2,401	2,439	2,401	2,434	29,700	2,434
2018-06-07	2,394	2,415	2,367	2,401	23,100	2,401
2018-06-06	2,417	2,418	2,346	2,369	38,400	2,369
2018-06-05	2,398	2,407	2,368	2,406	23,700	2,406
2018-06-04	2,400	2,400	2,370	2,386	38,100	2,386
2018-06-01	2,383	2,383	2,334	2,348	29,500	2,348
2018-05-31	2,315	2,374	2,291	2,364	48,000	2,364
2018-05-30	2,290	2,317	2,268	2,289	47,200	2,289
2018-05-29	2,366	2,382	2,306	2,310	32,100	2,310
2018-05-28	2,434	2,439	2,351	2,358	31,000	2,358
2018-05-25	2,405	2,428	2,384	2,417	26,500	2,417
2018-05-24	2,422	2,427	2,407	2,410	21,500	2,410
2018-05-23	2,425	2,433	2,402	2,419	26,400	2,419
2018-05-22	2,481	2,500	2,431	2,437	22,400	2,437
2018-05-21	2,465	2,492	2,434	2,466	47,400	2,466
2018-05-18	2,478	2,493	2,458	2,465	28,200	2,465
2018-05-17	2,486	2,505	2,451	2,472	30,100	2,472
2018-05-16	2,515	2,532	2,463	2,477	52,500	2,477
2018-05-15	2,495	2,538	2,480	2,490	43,200	2,490
2018-05-14	2,500	2,513	2,451	2,471	54,100	2,471
2018-05-11	2,485	2,550	2,485	2,525	38,900	2,525
2018-05-10	2,495	2,525	2,480	2,489	40,000	2,489
2018-05-09	2,581	2,600	2,494	2,498	47,800	2,498
2018-05-08	2,557	2,646	2,557	2,601	50,700	2,601
2018-05-07	2,541	2,574	2,540	2,543	30,000	2,543
2018-05-02	2,595	2,613	2,562	2,570	30,600	2,570
2018-05-01	2,618	2,655	2,601	2,609	28,500	2,609
2018-04-27	2,628	2,668	2,568	2,617	91,500	2,617
2018-04-26	2,705	2,705	2,619	2,619	214,400	2,619
2018-04-25	2,680	2,740	2,675	2,705	77,100	2,705
2018-04-24	2,780	2,806	2,726	2,738	63,000	2,738
2018-04-23	2,846	2,880	2,771	2,813	62,900	2,813
2018-04-20	2,784	2,900	2,773	2,842	102,700	2,842
2018-04-19	2,765	2,795	2,734	2,784	42,600	2,784
2018-04-18	2,707	2,777	2,702	2,768	49,700	2,768
2018-04-17	2,634	2,765	2,626	2,717	89,800	2,717
2018-04-16	2,592	2,634	2,575	2,626	35,400	2,626
2018-04-13	2,556	2,626	2,541	2,580	56,700	2,580
2018-04-12	2,530	2,554	2,504	2,542	40,400	2,542
2018-04-11	2,519	2,527	2,435	2,514	44,900	2,514
2018-04-10	2,516	2,529	2,458	2,479	65,100	2,479
2018-04-09	2,336	2,520	2,333	2,516	108,900	2,516
2018-04-06	2,325	2,349	2,321	2,325	24,300	2,325
2018-04-05	2,338	2,338	2,303	2,312	21,000	2,312
2018-04-04	2,270	2,334	2,250	2,326	23,600	2,326
2018-04-03	2,268	2,276	2,235	2,251	22,000	2,251
2018-03-30	2,300	2,300	2,253	2,274	10,600	2,274
2018-03-29	2,273	2,275	2,227	2,269	12,800	2,269
2018-03-28	2,270	2,278	2,205	2,231	19,800	2,231
2018-03-27	2,202	2,278	2,179	2,278	30,600	2,278
2018-03-26	2,140	2,153	2,113	2,153	28,600	2,153
2018-03-23	2,220	2,228	2,145	2,151	35,700	2,151
2018-03-22	2,242	2,265	2,237	2,253	16,300	2,253
2018-03-20	2,281	2,281	2,209	2,231	30,100	2,231
2018-03-19	2,256	2,286	2,238	2,281	30,000	2,281
2018-03-16	2,240	2,276	2,226	2,272	31,800	2,272
2018-03-15	2,213	2,245	2,197	2,241	24,000	2,241
2018-03-14	2,219	2,235	2,212	2,225	21,000	2,225
2018-03-13	2,213	2,223	2,187	2,211	33,100	2,211
2018-03-12	2,210	2,210	2,186	2,203	20,200	2,203
2018-03-09	2,209	2,229	2,185	2,200	29,100	2,200
2018-03-08	2,151	2,189	2,139	2,177	31,000	2,177
2018-03-07	2,184	2,206	2,157	2,163	51,100	2,163
2018-03-06	2,184	2,217	2,170	2,184	49,200	2,184
2018-03-05	2,164	2,207	2,150	2,169	53,900	2,169
2018-03-02	2,184	2,200	2,157	2,173	67,200	2,173
2018-03-01	2,271	2,271	2,188	2,204	61,400	2,204
2018-02-28	2,296	2,326	2,260	2,271	49,500	2,271
2018-02-27	2,379	2,379	2,288	2,303	33,100	2,303
2018-02-26	2,380	2,400	2,325	2,329	35,800	2,329
2018-02-23	2,337	2,395	2,337	2,339	58,900	2,339
2018-02-22	2,327	2,344	2,304	2,337	33,300	2,337
2018-02-21	2,310	2,321	2,295	2,317	30,400	2,317
2018-02-20	2,298	2,315	2,283	2,305	27,400	2,305
2018-02-19	2,248	2,312	2,239	2,296	57,900	2,296
2018-02-16	2,229	2,261	2,223	2,239	51,200	2,239
2018-02-15	2,234	2,256	2,179	2,185	55,700	2,185
2018-02-14	2,313	2,320	2,229	2,234	63,100	2,234
2018-02-13	2,396	2,405	2,300	2,302	103,700	2,302
2018-02-09	2,532	2,621	2,531	2,596	29,700	2,596
2018-02-08	2,643	2,680	2,627	2,632	20,300	2,632
2018-02-07	2,703	2,734	2,644	2,644	26,300	2,644
2018-02-06	2,581	2,672	2,581	2,639	56,700	2,639
2018-02-05	2,832	2,864	2,782	2,787	26,400	2,787
2018-02-02	2,862	2,887	2,849	2,882	14,900	2,882
2018-02-01	2,812	2,879	2,812	2,871	27,400	2,871
2018-01-31	2,820	2,875	2,798	2,798	35,900	2,798
2018-01-30	2,871	2,880	2,824	2,830	23,800	2,830
2018-01-29	2,923	2,931	2,873	2,884	22,800	2,884
2018-01-26	2,930	2,979	2,905	2,907	24,800	2,907
2018-01-25	2,931	2,943	2,917	2,925	13,600	2,925
2018-01-24	2,975	2,975	2,930	2,945	30,000	2,945
2018-01-23	2,940	2,982	2,938	2,957	46,400	2,957
2018-01-22	2,863	2,929	2,861	2,928	62,000	2,928
2018-01-19	2,848	2,877	2,841	2,860	33,900	2,860
2018-01-18	2,854	2,872	2,816	2,825	28,500	2,825
2018-01-17	2,805	2,863	2,799	2,859	52,600	2,859
2018-01-16	2,780	2,820	2,773	2,808	30,100	2,808
2018-01-15	2,770	2,789	2,762	2,777	16,200	2,777
2018-01-12	2,765	2,765	2,732	2,747	28,700	2,747
2018-01-11	2,758	2,785	2,744	2,785	21,800	2,785
2018-01-10	2,780	2,790	2,762	2,763	21,300	2,763
2018-01-09	2,750	2,783	2,732	2,780	34,500	2,780
2018-01-05	2,750	2,765	2,720	2,739	35,300	2,739
2018-01-04	2,726	2,742	2,698	2,742	36,800	2,742

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