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
2019-12-301,7661,7661,7211,72134,0001,721
2019-12-271,7661,7891,7581,76961,6001,769
2019-12-261,7621,7791,7541,774193,6001,774
2019-12-251,7711,7801,7581,77451,9001,774
2019-12-241,7751,7831,7651,77154,1001,771
2019-12-231,7871,7971,7811,78157,5001,781
2019-12-201,7981,8061,7851,79145,5001,791
2019-12-191,8041,8051,7871,79823,2001,798
2019-12-181,8001,8051,7871,80417,7001,804
2019-12-171,7971,8001,7831,80031,7001,800
2019-12-161,8101,8121,7891,79521,4001,795
2019-12-131,8191,8221,7951,80527,0001,805
2019-12-121,8151,8151,7951,79527,1001,795
2019-12-111,8241,8351,8051,80515,7001,805
2019-12-101,8031,8321,8031,82417,8001,824
2019-12-091,8011,8181,7961,80313,2001,803
2019-12-061,8011,8161,7951,80121,2001,801
2019-12-051,7971,8081,7921,80010,3001,800
2019-12-041,7981,8051,7851,8059,8001,805
2019-12-031,7751,8171,7651,80721,1001,807
2019-12-021,7691,8161,7691,80831,7001,808
2019-11-291,7691,7791,7571,75712,4001,757
2019-11-281,7541,7761,7541,76511,4001,765
2019-11-271,7901,8371,7541,75448,1001,754
2019-11-261,7911,7981,7701,77011,1001,770
2019-11-251,7991,7991,7781,7897,6001,789
2019-11-221,7881,7971,7741,7869,5001,786
2019-11-211,7601,7901,7451,79019,8001,790
2019-11-201,7901,7901,7611,77016,7001,770
2019-11-191,8001,8031,7861,79013,0001,790
2019-11-181,7851,8041,7851,7929,5001,792
2019-11-151,7831,7901,7721,79016,4001,790
2019-11-141,7771,7891,7691,77013,8001,770
2019-11-131,7841,7841,7711,77712,8001,777
2019-11-121,7721,7881,7551,78417,6001,784
2019-11-111,8081,8081,7601,77933,9001,779
2019-11-081,8181,8331,8051,80825,1001,808
2019-11-071,8641,8641,8211,82115,9001,821
2019-11-061,8551,8671,8451,84912,5001,849
2019-11-051,8401,8701,8331,85819,8001,858
2019-11-011,8101,8261,7961,82323,2001,823
2019-10-311,8521,8611,8171,82318,0001,823
2019-10-301,8191,8531,8081,85333,6001,853
2019-10-291,8131,8491,8111,82120,4001,821
2019-10-281,8141,8341,8051,80612,9001,806
2019-10-251,7901,8171,7851,80912,7001,809
2019-10-241,8061,8111,7851,79015,1001,790
2019-10-231,7981,8061,7801,8067,8001,806
2019-10-211,7971,8131,7881,7899,8001,789
2019-10-181,8101,8341,7861,79714,0001,797
2019-10-171,8301,8371,8101,81013,3001,810
2019-10-161,8101,8591,8101,83024,0001,830
2019-10-151,7961,8131,7911,80522,1001,805
2019-10-111,7841,7931,7631,76611,0001,766
2019-10-101,7751,7981,7591,77114,5001,771
2019-10-091,7481,7741,7341,77412,6001,774
2019-10-081,7591,7691,7481,74818,0001,748
2019-10-071,7601,7691,7351,75910,4001,759
2019-10-041,7271,7441,7201,7448,1001,744
2019-10-031,7331,7371,7151,7279,2001,727
2019-10-021,7471,7751,7441,76710,5001,767
2019-10-011,7361,7651,7361,74410,0001,744
2019-09-301,7381,7401,7061,72218,9001,722
2019-09-271,7841,7841,7261,76426,0001,764
2019-09-261,8001,8131,7701,77733,1001,777
2019-09-251,7811,7921,7581,78612,7001,786
2019-09-241,8071,8111,7781,78414,7001,784
2019-09-201,8031,8051,7791,80021,4001,800
2019-09-191,7361,7951,7361,79522,8001,795
2019-09-181,7571,7621,7291,73214,8001,732
2019-09-171,7411,7551,7151,75519,2001,755
2019-09-131,7351,7521,6991,74639,4001,746
2019-09-121,7001,7351,6951,71524,3001,715
2019-09-111,6341,6961,6341,69426,5001,694
2019-09-101,6341,6461,6131,63313,0001,633
2019-09-091,6161,6371,6011,63411,0001,634
2019-09-061,6481,6481,6151,6167,7001,616
2019-09-051,6011,6511,6011,64821,0001,648
2019-09-041,6031,6311,6021,60212,8001,602
2019-09-031,5931,6201,5831,61610,0001,616
2019-09-021,6081,6311,6021,60224,4001,602
2019-08-301,6131,7061,6131,66648,7001,666
2019-08-291,6111,6151,5861,59722,4001,597
2019-08-281,6071,6091,5851,60110,0001,601
2019-08-271,6111,6201,6011,6019,9001,601
2019-08-261,5981,6021,5801,59218,5001,592
2019-08-231,6341,6341,6111,6145,2001,614
2019-08-221,6331,6421,6031,6187,1001,618
2019-08-211,6051,6351,6051,6244,7001,624
2019-08-201,6121,6421,6121,64210,4001,642
2019-08-191,6081,6221,6051,6126,4001,612
2019-08-161,6081,6241,6011,6067,2001,606
2019-08-151,6031,6211,5901,61214,5001,612
2019-08-141,6491,6501,6251,65013,3001,650
2019-08-131,6821,6821,6101,61524,1001,615
2019-08-091,6811,7041,6771,67718,4001,677
2019-08-081,6811,7041,6701,67914,9001,679
2019-08-071,6641,6991,6561,68116,0001,681
2019-08-061,6011,6811,6001,67424,7001,674
2019-08-051,7101,7151,6221,65438,5001,654
2019-08-021,7801,7851,7181,71840,7001,718
2019-08-011,7861,8081,7821,7988,6001,798
2019-07-311,8201,8231,8011,80114,4001,801
2019-07-301,7851,8231,7731,82065,5001,820
2019-07-291,7781,7951,7671,7857,7001,785
2019-07-261,7791,7921,7591,77817,5001,778
2019-07-251,7871,7971,7761,7857,4001,785
2019-07-241,7951,7951,7621,78715,0001,787
2019-07-231,7591,7971,7591,78618,8001,786
2019-07-221,7771,7771,7381,75830,5001,758
2019-07-191,7461,7891,7461,77731,8001,777
2019-07-181,8171,8201,7281,74441,9001,744
2019-07-171,8101,8211,7891,81625,9001,816
2019-07-161,8221,8221,8011,81223,5001,812
2019-07-121,8331,8361,8141,82116,1001,821
2019-07-111,8281,8371,8171,83332,9001,833
2019-07-101,8591,8631,8201,82035,6001,820
2019-07-091,8961,9081,8401,85937,6001,859
2019-07-081,9831,9991,8821,88945,0001,889
2019-07-051,9802,0251,9561,99527,4001,995
2019-07-041,8982,0331,8941,99635,2001,996
2019-07-031,9041,9141,8751,89816,7001,898
2019-07-021,8901,9061,8651,89516,3001,895
2019-07-011,8601,9001,8451,87614,6001,876
2019-06-281,8321,8561,8121,83031,8001,830
2019-06-271,8401,8561,8181,84822,5001,848
2019-06-261,8531,8611,8381,83812,2001,838
2019-06-251,9131,9251,8671,87015,6001,870
2019-06-241,9021,9291,8911,9019,8001,901
2019-06-211,9351,9371,9001,90515,4001,905
2019-06-201,9261,9551,9251,9397,2001,939
2019-06-191,9211,9471,9211,92516,9001,925
2019-06-181,9491,9761,9011,91012,1001,910
2019-06-171,9721,9721,9271,94214,5001,942
2019-06-142,0292,0291,9761,98216,6001,982
2019-06-131,9972,0231,9612,00521,4002,005
2019-06-122,0072,0291,9971,9978,8001,997
2019-06-112,0132,0141,9922,0078,7002,007
2019-06-101,9852,0251,9852,01215,4002,012
2019-06-071,9791,9961,9751,9856,2001,985
2019-06-061,9761,9951,9761,9769,4001,976
2019-06-051,9792,0341,9622,02610,6002,026
2019-06-041,9771,9791,9421,97613,1001,976
2019-06-031,9871,9871,9571,95912,9001,959
2019-05-312,0212,0241,9932,0076,3002,007
2019-05-302,0262,0261,9852,01314,1002,013
2019-05-292,0342,0562,0072,03116,8002,031
2019-05-282,0572,0952,0242,06928,3002,069
2019-05-272,0942,1002,0582,08012,0002,080
2019-05-242,0492,0862,0492,08310,3002,083
2019-05-232,0222,0562,0222,0497,4002,049
2019-05-222,0802,0812,0202,0216,5002,021
2019-05-212,0882,0882,0572,0747,5002,074
2019-05-202,1022,1182,0702,0889,3002,088
2019-05-172,0922,1062,0782,10214,2002,102
2019-05-162,0892,0892,0222,07015,2002,070
2019-05-152,0252,0771,9962,07612,9002,076
2019-05-141,9422,0241,9032,01622,8002,016
2019-05-132,0772,0771,9701,98223,5001,982
2019-05-102,0552,1072,0422,05019,6002,050
2019-05-092,1172,1172,0242,05520,7002,055
2019-05-082,1622,1702,1262,13013,1002,130
2019-05-072,1702,2002,1512,19517,7002,195
2019-04-262,1672,1672,1212,1569,4002,156
2019-04-252,1252,1692,1142,16811,1002,168
2019-04-242,1532,1532,1032,1259,8002,125
2019-04-232,0832,1562,0772,15311,7002,153
2019-04-222,1032,1062,0672,08326,5002,083
2019-04-192,0942,1072,0922,1035,5002,103
2019-04-182,1262,1262,0692,07612,5002,076
2019-04-172,1472,1552,1012,15114,5002,151
2019-04-162,1262,1532,1172,1469,5002,146
2019-04-152,0582,1282,0582,12619,6002,126
2019-04-122,0542,0542,0302,0348,6002,034
2019-04-112,0532,0602,0412,0434,5002,043
2019-04-102,0612,0612,0482,0533,1002,053
2019-04-092,0772,0772,0302,06410,8002,064
2019-04-082,0852,0892,0622,0868,1002,086
2019-04-052,0822,0822,0562,0797,0002,079
2019-04-042,0812,0912,0522,0679,3002,067
2019-04-032,1032,1032,0532,06820,7002,068
2019-04-022,1852,1852,0832,08712,3002,087
2019-04-012,1852,1892,1322,15619,4002,156
2019-03-292,1342,1612,1132,13611,5002,136
2019-03-282,1622,1622,0782,10418,8002,104
2019-03-272,2272,2272,1612,18117,6002,181
2019-03-262,1072,2332,1072,23344,7002,233
2019-03-252,1642,1642,0882,10713,5002,107
2019-03-222,1592,1932,1382,17426,1002,174
2019-03-202,0932,1642,0932,15921,4002,159
2019-03-192,1252,1252,0742,09211,7002,092
2019-03-182,0932,1292,0752,12625,0002,126
2019-03-152,0012,1031,9932,10228,9002,102
2019-03-142,0142,0141,9722,00113,8002,001
2019-03-132,0452,0491,9852,00014,7002,000
2019-03-122,0122,0662,0122,06421,5002,064
2019-03-111,9762,0311,9702,01221,1002,012
2019-03-081,9882,0111,9711,97623,7001,976
2019-03-072,0212,0602,0002,03820,1002,038
2019-03-062,0032,0431,9862,02416,0002,024
2019-03-052,0182,0271,9912,0178,9002,017
2019-03-041,9712,0191,9522,01710,9002,017
2019-03-011,9641,9851,9621,9769,6001,976
2019-02-281,9721,9811,9561,96114,5001,961
2019-02-271,9901,9981,9631,97121,1001,971
2019-02-261,9932,0011,9801,9927,4001,992
2019-02-251,9992,0191,9902,00310,4002,003
2019-02-222,0002,0001,9641,9949,1001,994
2019-02-211,9932,0191,9862,00712,0002,007
2019-02-201,9712,0041,9711,9939,1001,993
2019-02-191,9591,9821,9501,97113,2001,971
2019-02-181,9491,9971,9301,96616,0001,966
2019-02-151,9081,9221,8891,91711,6001,917
2019-02-141,9401,9661,9051,93514,8001,935
2019-02-131,9521,9521,8811,94129,2001,941
2019-02-121,9131,9591,8601,95258,1001,952
2019-02-081,9531,9851,9271,92916,7001,929
2019-02-072,0082,0081,9751,98611,2001,986
2019-02-062,0302,0402,0062,0088,1002,008
2019-02-052,0472,0542,0212,04214,6002,042
2019-02-041,9852,0471,9852,03919,0002,039
2019-02-011,9751,9961,9451,97018,8001,970
2019-01-312,0352,0381,9791,98217,0001,982
2019-01-301,9722,0501,9652,01939,9002,019
2019-01-291,9792,0001,9501,96221,5001,962
2019-01-282,0262,0581,9791,98216,4001,982
2019-01-252,0442,0882,0342,0359,4002,035
2019-01-242,0082,0542,0002,04513,7002,045
2019-01-232,0012,0351,9942,00711,5002,007
2019-01-222,0842,0842,0202,04515,7002,045
2019-01-212,0332,0942,0332,06717,3002,067
2019-01-182,0222,1002,0222,02817,7002,028
2019-01-172,0512,0762,0262,0408,6002,040
2019-01-162,0332,0702,0252,0519,5002,051
2019-01-151,9952,0651,9802,03313,9002,033
2019-01-112,0832,0832,0382,04513,8002,045
2019-01-102,1022,1162,0722,09715,5002,097
2019-01-092,0852,1092,0782,10210,3002,102
2019-01-082,0622,1092,0622,09014,4002,090
2019-01-072,0802,1002,0402,06222,5002,062
2019-01-042,0392,0522,0102,03132,4002,031

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