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
2018-12-282,0752,1702,0632,14650,7002,146
2018-12-271,9302,0971,9212,08735,7002,087
2018-12-261,8301,9491,8301,89049,5001,890
2018-12-251,8611,9101,8061,869186,7001,869
2018-12-212,0602,0711,9891,99064,6001,990
2018-12-202,1432,1662,0272,06053,3002,060
2018-12-192,1492,1962,1202,18429,6002,184
2018-12-182,2432,2432,1312,13642,4002,136
2018-12-172,2772,2862,2422,25338,3002,253
2018-12-142,3202,3212,2832,28326,3002,283
2018-12-132,3372,3502,3122,32024,4002,320
2018-12-122,2692,3222,2682,32113,4002,321
2018-12-112,3022,3052,2512,25128,1002,251
2018-12-102,3002,3032,2762,27916,0002,279
2018-12-072,3062,3392,2912,31125,9002,311
2018-12-062,3502,3502,3062,31427,5002,314
2018-12-052,3462,3762,3282,35912,3002,359
2018-12-042,3992,4152,3682,37316,4002,373
2018-12-032,3862,4252,3752,41416,9002,414
2018-11-302,4062,4082,3832,38312,7002,383
2018-11-292,4172,4382,3812,38812,9002,388
2018-11-282,3682,4252,3682,41819,7002,418
2018-11-272,3902,3942,3592,38214,3002,382
2018-11-262,3702,3902,3522,35612,8002,356
2018-11-222,3382,3912,3182,38717,2002,387
2018-11-212,3152,3382,2712,33819,0002,338
2018-11-202,3152,3492,3092,31513,0002,315
2018-11-192,3692,3692,3012,31520,9002,315
2018-11-162,3812,3832,3502,36211,4002,362
2018-11-152,3822,4072,3252,38014,5002,380
2018-11-142,4412,4412,3722,37513,3002,375
2018-11-132,4672,4672,3582,44132,7002,441
2018-11-122,4302,5742,4302,47838,9002,478
2018-11-092,4502,4752,4102,41731,5002,417
2018-11-082,4182,4952,4182,49024,6002,490
2018-11-072,4212,4462,3862,39223,0002,392
2018-11-062,3992,4602,3902,43415,1002,434
2018-11-052,3882,4132,3592,39115,6002,391
2018-11-022,3402,3952,3402,38926,9002,389
2018-11-012,4252,4252,3312,33924,2002,339
2018-10-312,4502,4912,4202,43826,7002,438
2018-10-302,2812,4452,2812,44562,2002,445
2018-10-292,3352,3552,2612,26921,1002,269
2018-10-262,3482,3482,2812,31332,7002,313
2018-10-252,3402,3512,2962,29823,9002,298
2018-10-242,3512,4312,3412,41013,4002,410
2018-10-232,4102,4102,3452,35122,4002,351
2018-10-222,3752,4262,3552,40618,4002,406
2018-10-192,3832,4022,3522,36914,4002,369
2018-10-182,4502,4572,3732,38318,2002,383
2018-10-172,3292,4112,3292,40317,7002,403
2018-10-162,3812,4012,3002,32119,2002,321
2018-10-152,4312,4332,3532,36223,9002,362
2018-10-122,4502,4782,4342,44018,9002,440
2018-10-112,5072,5072,4472,46924,9002,469
2018-10-102,5252,5652,5192,55112,8002,551
2018-10-092,5352,5352,4962,51513,8002,515
2018-10-052,5492,5722,5282,56413,9002,564
2018-10-042,5932,6052,5512,58017,7002,580
2018-10-032,6422,6422,5672,56713,1002,567
2018-10-022,6222,6562,6192,63020,9002,630
2018-10-012,5892,6082,5742,59910,0002,599
2018-09-282,6102,6412,5802,59218,7002,592
2018-09-272,6502,6652,5942,61221,9002,612
2018-09-262,6652,6722,6012,66027,1002,660
2018-09-252,5962,6652,5672,66443,9002,664
2018-09-212,5492,6002,5492,60019,5002,600
2018-09-202,5392,5392,5002,52719,1002,527
2018-09-192,4992,5262,4842,51824,0002,518
2018-09-182,4142,4732,4142,46616,8002,466
2018-09-142,4072,4392,3972,40926,4002,409
2018-09-132,3902,4472,3902,41012,8002,410
2018-09-122,4232,4232,3522,41127,7002,411
2018-09-112,4162,4502,4162,42219,0002,422
2018-09-102,4002,4332,3932,42516,2002,425
2018-09-072,4082,4442,3852,39613,8002,396
2018-09-062,4502,4642,4012,40214,3002,402
2018-09-052,5002,5072,4622,47017,0002,470
2018-09-042,5852,5852,5342,53411,3002,534
2018-09-032,6532,6532,5852,59013,1002,590
2018-08-312,6702,7062,6492,65331,8002,653
2018-08-302,5612,7312,5522,68174,2002,681
2018-08-292,5432,5802,5402,56116,7002,561
2018-08-282,5342,5452,5242,54512,9002,545
2018-08-272,5212,5422,5052,5354,6002,535
2018-08-242,5292,5462,5012,5057,5002,505
2018-08-232,4922,5322,4922,5268,8002,526
2018-08-222,4832,5102,4822,4927,6002,492
2018-08-212,4852,5392,4742,50123,9002,501
2018-08-202,4582,5082,4552,48518,9002,485
2018-08-172,4312,4532,4302,44511,5002,445
2018-08-162,5092,5092,4452,44725,3002,447
2018-08-152,5342,5602,5052,51121,8002,511
2018-08-142,4842,5742,4842,55642,7002,556
2018-08-132,3202,5002,3162,50085,7002,500
2018-08-102,3492,3492,2972,30824,7002,308
2018-08-092,3392,3392,3072,3268,3002,326
2018-08-082,2772,3212,2742,31518,8002,315
2018-08-072,2892,2892,2402,27915,6002,279
2018-08-062,2752,2752,2322,24211,6002,242
2018-08-032,2602,2672,2202,22532,8002,225
2018-08-022,3022,3042,2632,27319,5002,273
2018-08-012,3242,3242,2812,28616,6002,286
2018-07-312,3412,3412,2862,31836,3002,318
2018-07-302,3762,3762,3132,31387,7002,313
2018-07-272,3902,4202,3642,37829,7002,378
2018-07-262,3482,4132,3282,40323,3002,403
2018-07-252,4062,4092,3552,36530,4002,365
2018-07-242,4602,4802,4102,41420,7002,414
2018-07-232,4352,4782,4192,46023,8002,460
2018-07-202,5062,5152,4482,45923,4002,459
2018-07-192,5392,5392,4912,50626,9002,506
2018-07-182,5002,5502,5002,53942,4002,539
2018-07-172,4092,4872,3932,47750,6002,477
2018-07-132,3302,3842,3302,37923,4002,379
2018-07-122,3302,3502,3172,32920,0002,329
2018-07-112,3002,3532,2952,32935,6002,329
2018-07-102,2952,3512,2772,31839,0002,318
2018-07-092,2372,2862,2302,27723,1002,277
2018-07-062,2452,2532,2162,23521,7002,235
2018-07-052,2412,2572,2152,21919,8002,219
2018-07-042,2352,2902,2332,27027,8002,270
2018-07-032,2932,3112,2422,25029,6002,250
2018-07-022,3422,3422,2812,29128,9002,291
2018-06-292,3002,3582,2862,34419,2002,344
2018-06-282,3502,3502,2772,29946,4002,299
2018-06-272,3662,3792,3392,36414,5002,364
2018-06-262,2802,3572,2802,34619,0002,346
2018-06-252,3452,3492,3062,31418,3002,314
2018-06-222,3452,3572,3082,34245,5002,342
2018-06-212,3882,4202,3582,37323,7002,373
2018-06-202,3522,4112,3492,38737,6002,387
2018-06-192,3552,3712,3342,35230,2002,352
2018-06-182,4192,4222,3512,35524,6002,355
2018-06-152,4672,4672,4042,43124,0002,431
2018-06-142,4452,4592,4312,44520,2002,445
2018-06-132,4502,4692,4232,45424,3002,454
2018-06-122,4192,4512,4122,45015,1002,450
2018-06-112,4412,4672,3962,41831,7002,418
2018-06-082,4012,4392,4012,43429,7002,434
2018-06-072,3942,4152,3672,40123,1002,401
2018-06-062,4172,4182,3462,36938,4002,369
2018-06-052,3982,4072,3682,40623,7002,406
2018-06-042,4002,4002,3702,38638,1002,386
2018-06-012,3832,3832,3342,34829,5002,348
2018-05-312,3152,3742,2912,36448,0002,364
2018-05-302,2902,3172,2682,28947,2002,289
2018-05-292,3662,3822,3062,31032,1002,310
2018-05-282,4342,4392,3512,35831,0002,358
2018-05-252,4052,4282,3842,41726,5002,417
2018-05-242,4222,4272,4072,41021,5002,410
2018-05-232,4252,4332,4022,41926,4002,419
2018-05-222,4812,5002,4312,43722,4002,437
2018-05-212,4652,4922,4342,46647,4002,466
2018-05-182,4782,4932,4582,46528,2002,465
2018-05-172,4862,5052,4512,47230,1002,472
2018-05-162,5152,5322,4632,47752,5002,477
2018-05-152,4952,5382,4802,49043,2002,490
2018-05-142,5002,5132,4512,47154,1002,471
2018-05-112,4852,5502,4852,52538,9002,525
2018-05-102,4952,5252,4802,48940,0002,489
2018-05-092,5812,6002,4942,49847,8002,498
2018-05-082,5572,6462,5572,60150,7002,601
2018-05-072,5412,5742,5402,54330,0002,543
2018-05-022,5952,6132,5622,57030,6002,570
2018-05-012,6182,6552,6012,60928,5002,609
2018-04-272,6282,6682,5682,61791,5002,617
2018-04-262,7052,7052,6192,619214,4002,619
2018-04-252,6802,7402,6752,70577,1002,705
2018-04-242,7802,8062,7262,73863,0002,738
2018-04-232,8462,8802,7712,81362,9002,813
2018-04-202,7842,9002,7732,842102,7002,842
2018-04-192,7652,7952,7342,78442,6002,784
2018-04-182,7072,7772,7022,76849,7002,768
2018-04-172,6342,7652,6262,71789,8002,717
2018-04-162,5922,6342,5752,62635,4002,626
2018-04-132,5562,6262,5412,58056,7002,580
2018-04-122,5302,5542,5042,54240,4002,542
2018-04-112,5192,5272,4352,51444,9002,514
2018-04-102,5162,5292,4582,47965,1002,479
2018-04-092,3362,5202,3332,516108,9002,516
2018-04-062,3252,3492,3212,32524,3002,325
2018-04-052,3382,3382,3032,31221,0002,312
2018-04-042,2702,3342,2502,32623,6002,326
2018-04-032,2682,2762,2352,25122,0002,251
2018-03-302,3002,3002,2532,27410,6002,274
2018-03-292,2732,2752,2272,26912,8002,269
2018-03-282,2702,2782,2052,23119,8002,231
2018-03-272,2022,2782,1792,27830,6002,278
2018-03-262,1402,1532,1132,15328,6002,153
2018-03-232,2202,2282,1452,15135,7002,151
2018-03-222,2422,2652,2372,25316,3002,253
2018-03-202,2812,2812,2092,23130,1002,231
2018-03-192,2562,2862,2382,28130,0002,281
2018-03-162,2402,2762,2262,27231,8002,272
2018-03-152,2132,2452,1972,24124,0002,241
2018-03-142,2192,2352,2122,22521,0002,225
2018-03-132,2132,2232,1872,21133,1002,211
2018-03-122,2102,2102,1862,20320,2002,203
2018-03-092,2092,2292,1852,20029,1002,200
2018-03-082,1512,1892,1392,17731,0002,177
2018-03-072,1842,2062,1572,16351,1002,163
2018-03-062,1842,2172,1702,18449,2002,184
2018-03-052,1642,2072,1502,16953,9002,169
2018-03-022,1842,2002,1572,17367,2002,173
2018-03-012,2712,2712,1882,20461,4002,204
2018-02-282,2962,3262,2602,27149,5002,271
2018-02-272,3792,3792,2882,30333,1002,303
2018-02-262,3802,4002,3252,32935,8002,329
2018-02-232,3372,3952,3372,33958,9002,339
2018-02-222,3272,3442,3042,33733,3002,337
2018-02-212,3102,3212,2952,31730,4002,317
2018-02-202,2982,3152,2832,30527,4002,305
2018-02-192,2482,3122,2392,29657,9002,296
2018-02-162,2292,2612,2232,23951,2002,239
2018-02-152,2342,2562,1792,18555,7002,185
2018-02-142,3132,3202,2292,23463,1002,234
2018-02-132,3962,4052,3002,302103,7002,302
2018-02-092,5322,6212,5312,59629,7002,596
2018-02-082,6432,6802,6272,63220,3002,632
2018-02-072,7032,7342,6442,64426,3002,644
2018-02-062,5812,6722,5812,63956,7002,639
2018-02-052,8322,8642,7822,78726,4002,787
2018-02-022,8622,8872,8492,88214,9002,882
2018-02-012,8122,8792,8122,87127,4002,871
2018-01-312,8202,8752,7982,79835,9002,798
2018-01-302,8712,8802,8242,83023,8002,830
2018-01-292,9232,9312,8732,88422,8002,884
2018-01-262,9302,9792,9052,90724,8002,907
2018-01-252,9312,9432,9172,92513,6002,925
2018-01-242,9752,9752,9302,94530,0002,945
2018-01-232,9402,9822,9382,95746,4002,957
2018-01-222,8632,9292,8612,92862,0002,928
2018-01-192,8482,8772,8412,86033,9002,860
2018-01-182,8542,8722,8162,82528,5002,825
2018-01-172,8052,8632,7992,85952,6002,859
2018-01-162,7802,8202,7732,80830,1002,808
2018-01-152,7702,7892,7622,77716,2002,777
2018-01-122,7652,7652,7322,74728,7002,747
2018-01-112,7582,7852,7442,78521,8002,785
2018-01-102,7802,7902,7622,76321,3002,763
2018-01-092,7502,7832,7322,78034,5002,780
2018-01-052,7502,7652,7202,73935,3002,739
2018-01-042,7262,7422,6982,74236,8002,742

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