2266 六甲バター(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,766	1,766	1,721	1,721	34,000	1,721
2019-12-27	1,766	1,789	1,758	1,769	61,600	1,769
2019-12-26	1,762	1,779	1,754	1,774	193,600	1,774
2019-12-25	1,771	1,780	1,758	1,774	51,900	1,774
2019-12-24	1,775	1,783	1,765	1,771	54,100	1,771
2019-12-23	1,787	1,797	1,781	1,781	57,500	1,781
2019-12-20	1,798	1,806	1,785	1,791	45,500	1,791
2019-12-19	1,804	1,805	1,787	1,798	23,200	1,798
2019-12-18	1,800	1,805	1,787	1,804	17,700	1,804
2019-12-17	1,797	1,800	1,783	1,800	31,700	1,800
2019-12-16	1,810	1,812	1,789	1,795	21,400	1,795
2019-12-13	1,819	1,822	1,795	1,805	27,000	1,805
2019-12-12	1,815	1,815	1,795	1,795	27,100	1,795
2019-12-11	1,824	1,835	1,805	1,805	15,700	1,805
2019-12-10	1,803	1,832	1,803	1,824	17,800	1,824
2019-12-09	1,801	1,818	1,796	1,803	13,200	1,803
2019-12-06	1,801	1,816	1,795	1,801	21,200	1,801
2019-12-05	1,797	1,808	1,792	1,800	10,300	1,800
2019-12-04	1,798	1,805	1,785	1,805	9,800	1,805
2019-12-03	1,775	1,817	1,765	1,807	21,100	1,807
2019-12-02	1,769	1,816	1,769	1,808	31,700	1,808
2019-11-29	1,769	1,779	1,757	1,757	12,400	1,757
2019-11-28	1,754	1,776	1,754	1,765	11,400	1,765
2019-11-27	1,790	1,837	1,754	1,754	48,100	1,754
2019-11-26	1,791	1,798	1,770	1,770	11,100	1,770
2019-11-25	1,799	1,799	1,778	1,789	7,600	1,789
2019-11-22	1,788	1,797	1,774	1,786	9,500	1,786
2019-11-21	1,760	1,790	1,745	1,790	19,800	1,790
2019-11-20	1,790	1,790	1,761	1,770	16,700	1,770
2019-11-19	1,800	1,803	1,786	1,790	13,000	1,790
2019-11-18	1,785	1,804	1,785	1,792	9,500	1,792
2019-11-15	1,783	1,790	1,772	1,790	16,400	1,790
2019-11-14	1,777	1,789	1,769	1,770	13,800	1,770
2019-11-13	1,784	1,784	1,771	1,777	12,800	1,777
2019-11-12	1,772	1,788	1,755	1,784	17,600	1,784
2019-11-11	1,808	1,808	1,760	1,779	33,900	1,779
2019-11-08	1,818	1,833	1,805	1,808	25,100	1,808
2019-11-07	1,864	1,864	1,821	1,821	15,900	1,821
2019-11-06	1,855	1,867	1,845	1,849	12,500	1,849
2019-11-05	1,840	1,870	1,833	1,858	19,800	1,858
2019-11-01	1,810	1,826	1,796	1,823	23,200	1,823
2019-10-31	1,852	1,861	1,817	1,823	18,000	1,823
2019-10-30	1,819	1,853	1,808	1,853	33,600	1,853
2019-10-29	1,813	1,849	1,811	1,821	20,400	1,821
2019-10-28	1,814	1,834	1,805	1,806	12,900	1,806
2019-10-25	1,790	1,817	1,785	1,809	12,700	1,809
2019-10-24	1,806	1,811	1,785	1,790	15,100	1,790
2019-10-23	1,798	1,806	1,780	1,806	7,800	1,806
2019-10-21	1,797	1,813	1,788	1,789	9,800	1,789
2019-10-18	1,810	1,834	1,786	1,797	14,000	1,797
2019-10-17	1,830	1,837	1,810	1,810	13,300	1,810
2019-10-16	1,810	1,859	1,810	1,830	24,000	1,830
2019-10-15	1,796	1,813	1,791	1,805	22,100	1,805
2019-10-11	1,784	1,793	1,763	1,766	11,000	1,766
2019-10-10	1,775	1,798	1,759	1,771	14,500	1,771
2019-10-09	1,748	1,774	1,734	1,774	12,600	1,774
2019-10-08	1,759	1,769	1,748	1,748	18,000	1,748
2019-10-07	1,760	1,769	1,735	1,759	10,400	1,759
2019-10-04	1,727	1,744	1,720	1,744	8,100	1,744
2019-10-03	1,733	1,737	1,715	1,727	9,200	1,727
2019-10-02	1,747	1,775	1,744	1,767	10,500	1,767
2019-10-01	1,736	1,765	1,736	1,744	10,000	1,744
2019-09-30	1,738	1,740	1,706	1,722	18,900	1,722
2019-09-27	1,784	1,784	1,726	1,764	26,000	1,764
2019-09-26	1,800	1,813	1,770	1,777	33,100	1,777
2019-09-25	1,781	1,792	1,758	1,786	12,700	1,786
2019-09-24	1,807	1,811	1,778	1,784	14,700	1,784
2019-09-20	1,803	1,805	1,779	1,800	21,400	1,800
2019-09-19	1,736	1,795	1,736	1,795	22,800	1,795
2019-09-18	1,757	1,762	1,729	1,732	14,800	1,732
2019-09-17	1,741	1,755	1,715	1,755	19,200	1,755
2019-09-13	1,735	1,752	1,699	1,746	39,400	1,746
2019-09-12	1,700	1,735	1,695	1,715	24,300	1,715
2019-09-11	1,634	1,696	1,634	1,694	26,500	1,694
2019-09-10	1,634	1,646	1,613	1,633	13,000	1,633
2019-09-09	1,616	1,637	1,601	1,634	11,000	1,634
2019-09-06	1,648	1,648	1,615	1,616	7,700	1,616
2019-09-05	1,601	1,651	1,601	1,648	21,000	1,648
2019-09-04	1,603	1,631	1,602	1,602	12,800	1,602
2019-09-03	1,593	1,620	1,583	1,616	10,000	1,616
2019-09-02	1,608	1,631	1,602	1,602	24,400	1,602
2019-08-30	1,613	1,706	1,613	1,666	48,700	1,666
2019-08-29	1,611	1,615	1,586	1,597	22,400	1,597
2019-08-28	1,607	1,609	1,585	1,601	10,000	1,601
2019-08-27	1,611	1,620	1,601	1,601	9,900	1,601
2019-08-26	1,598	1,602	1,580	1,592	18,500	1,592
2019-08-23	1,634	1,634	1,611	1,614	5,200	1,614
2019-08-22	1,633	1,642	1,603	1,618	7,100	1,618
2019-08-21	1,605	1,635	1,605	1,624	4,700	1,624
2019-08-20	1,612	1,642	1,612	1,642	10,400	1,642
2019-08-19	1,608	1,622	1,605	1,612	6,400	1,612
2019-08-16	1,608	1,624	1,601	1,606	7,200	1,606
2019-08-15	1,603	1,621	1,590	1,612	14,500	1,612
2019-08-14	1,649	1,650	1,625	1,650	13,300	1,650
2019-08-13	1,682	1,682	1,610	1,615	24,100	1,615
2019-08-09	1,681	1,704	1,677	1,677	18,400	1,677
2019-08-08	1,681	1,704	1,670	1,679	14,900	1,679
2019-08-07	1,664	1,699	1,656	1,681	16,000	1,681
2019-08-06	1,601	1,681	1,600	1,674	24,700	1,674
2019-08-05	1,710	1,715	1,622	1,654	38,500	1,654
2019-08-02	1,780	1,785	1,718	1,718	40,700	1,718
2019-08-01	1,786	1,808	1,782	1,798	8,600	1,798
2019-07-31	1,820	1,823	1,801	1,801	14,400	1,801
2019-07-30	1,785	1,823	1,773	1,820	65,500	1,820
2019-07-29	1,778	1,795	1,767	1,785	7,700	1,785
2019-07-26	1,779	1,792	1,759	1,778	17,500	1,778
2019-07-25	1,787	1,797	1,776	1,785	7,400	1,785
2019-07-24	1,795	1,795	1,762	1,787	15,000	1,787
2019-07-23	1,759	1,797	1,759	1,786	18,800	1,786
2019-07-22	1,777	1,777	1,738	1,758	30,500	1,758
2019-07-19	1,746	1,789	1,746	1,777	31,800	1,777
2019-07-18	1,817	1,820	1,728	1,744	41,900	1,744
2019-07-17	1,810	1,821	1,789	1,816	25,900	1,816
2019-07-16	1,822	1,822	1,801	1,812	23,500	1,812
2019-07-12	1,833	1,836	1,814	1,821	16,100	1,821
2019-07-11	1,828	1,837	1,817	1,833	32,900	1,833
2019-07-10	1,859	1,863	1,820	1,820	35,600	1,820
2019-07-09	1,896	1,908	1,840	1,859	37,600	1,859
2019-07-08	1,983	1,999	1,882	1,889	45,000	1,889
2019-07-05	1,980	2,025	1,956	1,995	27,400	1,995
2019-07-04	1,898	2,033	1,894	1,996	35,200	1,996
2019-07-03	1,904	1,914	1,875	1,898	16,700	1,898
2019-07-02	1,890	1,906	1,865	1,895	16,300	1,895
2019-07-01	1,860	1,900	1,845	1,876	14,600	1,876
2019-06-28	1,832	1,856	1,812	1,830	31,800	1,830
2019-06-27	1,840	1,856	1,818	1,848	22,500	1,848
2019-06-26	1,853	1,861	1,838	1,838	12,200	1,838
2019-06-25	1,913	1,925	1,867	1,870	15,600	1,870
2019-06-24	1,902	1,929	1,891	1,901	9,800	1,901
2019-06-21	1,935	1,937	1,900	1,905	15,400	1,905
2019-06-20	1,926	1,955	1,925	1,939	7,200	1,939
2019-06-19	1,921	1,947	1,921	1,925	16,900	1,925
2019-06-18	1,949	1,976	1,901	1,910	12,100	1,910
2019-06-17	1,972	1,972	1,927	1,942	14,500	1,942
2019-06-14	2,029	2,029	1,976	1,982	16,600	1,982
2019-06-13	1,997	2,023	1,961	2,005	21,400	2,005
2019-06-12	2,007	2,029	1,997	1,997	8,800	1,997
2019-06-11	2,013	2,014	1,992	2,007	8,700	2,007
2019-06-10	1,985	2,025	1,985	2,012	15,400	2,012
2019-06-07	1,979	1,996	1,975	1,985	6,200	1,985
2019-06-06	1,976	1,995	1,976	1,976	9,400	1,976
2019-06-05	1,979	2,034	1,962	2,026	10,600	2,026
2019-06-04	1,977	1,979	1,942	1,976	13,100	1,976
2019-06-03	1,987	1,987	1,957	1,959	12,900	1,959
2019-05-31	2,021	2,024	1,993	2,007	6,300	2,007
2019-05-30	2,026	2,026	1,985	2,013	14,100	2,013
2019-05-29	2,034	2,056	2,007	2,031	16,800	2,031
2019-05-28	2,057	2,095	2,024	2,069	28,300	2,069
2019-05-27	2,094	2,100	2,058	2,080	12,000	2,080
2019-05-24	2,049	2,086	2,049	2,083	10,300	2,083
2019-05-23	2,022	2,056	2,022	2,049	7,400	2,049
2019-05-22	2,080	2,081	2,020	2,021	6,500	2,021
2019-05-21	2,088	2,088	2,057	2,074	7,500	2,074
2019-05-20	2,102	2,118	2,070	2,088	9,300	2,088
2019-05-17	2,092	2,106	2,078	2,102	14,200	2,102
2019-05-16	2,089	2,089	2,022	2,070	15,200	2,070
2019-05-15	2,025	2,077	1,996	2,076	12,900	2,076
2019-05-14	1,942	2,024	1,903	2,016	22,800	2,016
2019-05-13	2,077	2,077	1,970	1,982	23,500	1,982
2019-05-10	2,055	2,107	2,042	2,050	19,600	2,050
2019-05-09	2,117	2,117	2,024	2,055	20,700	2,055
2019-05-08	2,162	2,170	2,126	2,130	13,100	2,130
2019-05-07	2,170	2,200	2,151	2,195	17,700	2,195
2019-04-26	2,167	2,167	2,121	2,156	9,400	2,156
2019-04-25	2,125	2,169	2,114	2,168	11,100	2,168
2019-04-24	2,153	2,153	2,103	2,125	9,800	2,125
2019-04-23	2,083	2,156	2,077	2,153	11,700	2,153
2019-04-22	2,103	2,106	2,067	2,083	26,500	2,083
2019-04-19	2,094	2,107	2,092	2,103	5,500	2,103
2019-04-18	2,126	2,126	2,069	2,076	12,500	2,076
2019-04-17	2,147	2,155	2,101	2,151	14,500	2,151
2019-04-16	2,126	2,153	2,117	2,146	9,500	2,146
2019-04-15	2,058	2,128	2,058	2,126	19,600	2,126
2019-04-12	2,054	2,054	2,030	2,034	8,600	2,034
2019-04-11	2,053	2,060	2,041	2,043	4,500	2,043
2019-04-10	2,061	2,061	2,048	2,053	3,100	2,053
2019-04-09	2,077	2,077	2,030	2,064	10,800	2,064
2019-04-08	2,085	2,089	2,062	2,086	8,100	2,086
2019-04-05	2,082	2,082	2,056	2,079	7,000	2,079
2019-04-04	2,081	2,091	2,052	2,067	9,300	2,067
2019-04-03	2,103	2,103	2,053	2,068	20,700	2,068
2019-04-02	2,185	2,185	2,083	2,087	12,300	2,087
2019-04-01	2,185	2,189	2,132	2,156	19,400	2,156
2019-03-29	2,134	2,161	2,113	2,136	11,500	2,136
2019-03-28	2,162	2,162	2,078	2,104	18,800	2,104
2019-03-27	2,227	2,227	2,161	2,181	17,600	2,181
2019-03-26	2,107	2,233	2,107	2,233	44,700	2,233
2019-03-25	2,164	2,164	2,088	2,107	13,500	2,107
2019-03-22	2,159	2,193	2,138	2,174	26,100	2,174
2019-03-20	2,093	2,164	2,093	2,159	21,400	2,159
2019-03-19	2,125	2,125	2,074	2,092	11,700	2,092
2019-03-18	2,093	2,129	2,075	2,126	25,000	2,126
2019-03-15	2,001	2,103	1,993	2,102	28,900	2,102
2019-03-14	2,014	2,014	1,972	2,001	13,800	2,001
2019-03-13	2,045	2,049	1,985	2,000	14,700	2,000
2019-03-12	2,012	2,066	2,012	2,064	21,500	2,064
2019-03-11	1,976	2,031	1,970	2,012	21,100	2,012
2019-03-08	1,988	2,011	1,971	1,976	23,700	1,976
2019-03-07	2,021	2,060	2,000	2,038	20,100	2,038
2019-03-06	2,003	2,043	1,986	2,024	16,000	2,024
2019-03-05	2,018	2,027	1,991	2,017	8,900	2,017
2019-03-04	1,971	2,019	1,952	2,017	10,900	2,017
2019-03-01	1,964	1,985	1,962	1,976	9,600	1,976
2019-02-28	1,972	1,981	1,956	1,961	14,500	1,961
2019-02-27	1,990	1,998	1,963	1,971	21,100	1,971
2019-02-26	1,993	2,001	1,980	1,992	7,400	1,992
2019-02-25	1,999	2,019	1,990	2,003	10,400	2,003
2019-02-22	2,000	2,000	1,964	1,994	9,100	1,994
2019-02-21	1,993	2,019	1,986	2,007	12,000	2,007
2019-02-20	1,971	2,004	1,971	1,993	9,100	1,993
2019-02-19	1,959	1,982	1,950	1,971	13,200	1,971
2019-02-18	1,949	1,997	1,930	1,966	16,000	1,966
2019-02-15	1,908	1,922	1,889	1,917	11,600	1,917
2019-02-14	1,940	1,966	1,905	1,935	14,800	1,935
2019-02-13	1,952	1,952	1,881	1,941	29,200	1,941
2019-02-12	1,913	1,959	1,860	1,952	58,100	1,952
2019-02-08	1,953	1,985	1,927	1,929	16,700	1,929
2019-02-07	2,008	2,008	1,975	1,986	11,200	1,986
2019-02-06	2,030	2,040	2,006	2,008	8,100	2,008
2019-02-05	2,047	2,054	2,021	2,042	14,600	2,042
2019-02-04	1,985	2,047	1,985	2,039	19,000	2,039
2019-02-01	1,975	1,996	1,945	1,970	18,800	1,970
2019-01-31	2,035	2,038	1,979	1,982	17,000	1,982
2019-01-30	1,972	2,050	1,965	2,019	39,900	2,019
2019-01-29	1,979	2,000	1,950	1,962	21,500	1,962
2019-01-28	2,026	2,058	1,979	1,982	16,400	1,982
2019-01-25	2,044	2,088	2,034	2,035	9,400	2,035
2019-01-24	2,008	2,054	2,000	2,045	13,700	2,045
2019-01-23	2,001	2,035	1,994	2,007	11,500	2,007
2019-01-22	2,084	2,084	2,020	2,045	15,700	2,045
2019-01-21	2,033	2,094	2,033	2,067	17,300	2,067
2019-01-18	2,022	2,100	2,022	2,028	17,700	2,028
2019-01-17	2,051	2,076	2,026	2,040	8,600	2,040
2019-01-16	2,033	2,070	2,025	2,051	9,500	2,051
2019-01-15	1,995	2,065	1,980	2,033	13,900	2,033
2019-01-11	2,083	2,083	2,038	2,045	13,800	2,045
2019-01-10	2,102	2,116	2,072	2,097	15,500	2,097
2019-01-09	2,085	2,109	2,078	2,102	10,300	2,102
2019-01-08	2,062	2,109	2,062	2,090	14,400	2,090
2019-01-07	2,080	2,100	2,040	2,062	22,500	2,062
2019-01-04	2,039	2,052	2,010	2,031	32,400	2,031

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