1. HOME >
  2. 株価時系列 >
  3. 2266 >
  4. 2020年

2266 六甲バター(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,8161,8321,7951,81031,5001,810
2020-12-291,8691,8701,7981,812108,8001,812
2020-12-281,8651,8931,8641,889361,8001,889
2020-12-251,8481,8961,8301,866230,2001,866
2020-12-241,8791,8801,8351,84653,2001,846
2020-12-231,8811,8981,8531,85333,1001,853
2020-12-221,8981,8991,8761,88328,2001,883
2020-12-211,9071,9091,8901,89839,0001,898
2020-12-181,9281,9281,9041,90733,4001,907
2020-12-171,9301,9321,8811,92827,5001,928
2020-12-161,9501,9501,9151,92017,4001,920
2020-12-151,9721,9761,9421,94221,2001,942
2020-12-141,9491,9771,9431,94823,9001,948
2020-12-111,9361,9641,9221,96220,6001,962
2020-12-101,9441,9451,9301,9389,3001,938
2020-12-091,9251,9481,9171,94419,1001,944
2020-12-081,8861,9261,8861,90113,1001,901
2020-12-071,9311,9331,8871,89215,7001,892
2020-12-041,9061,9291,8981,92710,9001,927
2020-12-031,8981,9231,8781,89811,2001,898
2020-12-021,9281,9411,8621,88127,3001,881
2020-12-011,8951,9411,8931,92814,9001,928
2020-11-301,9341,9391,8871,88717,3001,887
2020-11-271,9281,9581,9281,93419,3001,934
2020-11-261,8741,9661,8741,96631,2001,966
2020-11-251,9001,9001,8741,87412,7001,874
2020-11-241,9001,9231,8601,86528,1001,865
2020-11-201,8841,8841,8601,8728,9001,872
2020-11-191,8821,8881,8621,88411,4001,884
2020-11-181,8981,8981,8701,88211,3001,882
2020-11-171,8881,8971,8591,88720,3001,887
2020-11-161,8731,9271,8431,90634,9001,906
2020-11-131,8821,8821,8181,83517,7001,835
2020-11-121,8651,8871,8401,88726,4001,887
2020-11-111,8291,8631,8161,83936,2001,839
2020-11-101,8201,8261,7831,82231,7001,822
2020-11-091,8101,8401,7671,79523,1001,795
2020-11-061,8001,8001,7561,79215,8001,792
2020-11-051,7691,7991,7421,79918,7001,799
2020-11-041,7261,7501,7061,75021,3001,750
2020-11-021,6991,7301,6991,72117,0001,721
2020-10-301,7801,7801,6921,69823,1001,698
2020-10-291,7831,7901,7471,78415,4001,784
2020-10-281,7411,7971,6951,79720,6001,797
2020-10-271,6511,7431,6511,74322,6001,743
2020-10-261,6951,7291,6441,66828,3001,668
2020-10-231,7381,7551,6781,67830,9001,678
2020-10-221,7801,7801,7221,73718,1001,737
2020-10-211,7721,7771,7621,7625,1001,762
2020-10-201,7811,7941,7361,74010,2001,740
2020-10-191,7301,7901,7301,78119,6001,781
2020-10-161,7341,7401,7211,73012,5001,730
2020-10-151,7671,7671,7351,74010,1001,740
2020-10-141,7611,7681,7521,7673,9001,767
2020-10-131,7661,7671,7521,7644,5001,764
2020-10-121,7841,7841,7451,7638,9001,763
2020-10-091,8121,8121,7601,78415,0001,784
2020-10-081,8281,8521,8041,81114,5001,811
2020-10-071,8421,8511,8271,82711,9001,827
2020-10-061,8641,8641,8271,85514,1001,855
2020-10-051,8341,8801,8341,85910,7001,859
2020-10-021,9101,9101,8101,81822,8001,818
2020-09-301,9121,9451,8841,88425,7001,884
2020-09-291,8801,9251,8551,91635,7001,916
2020-09-281,8311,8731,7971,87142,8001,871
2020-09-251,8501,8651,7751,79761,1001,797
2020-09-241,8471,8531,8311,85024,2001,850
2020-09-231,8491,8501,8171,82619,5001,826
2020-09-181,8491,8571,8171,84935,8001,849
2020-09-171,8401,8471,8221,84715,0001,847
2020-09-161,8271,8401,7971,84019,0001,840
2020-09-151,8301,8301,7861,8279,1001,827
2020-09-141,7981,8381,7931,83122,5001,831
2020-09-111,7981,8101,7841,79826,0001,798
2020-09-101,7981,7991,7741,79011,9001,790
2020-09-091,7731,7971,7331,79323,7001,793
2020-09-081,7251,7801,7201,78015,9001,780
2020-09-071,7111,7351,6901,72514,5001,725
2020-09-041,6791,7211,6791,72112,3001,721
2020-09-031,7261,7261,6721,71013,2001,710
2020-09-021,7381,7381,6811,70212,6001,702
2020-09-011,7401,7481,7131,71510,5001,715
2020-08-311,7411,7671,7411,7468,1001,746
2020-08-281,7901,7901,7041,73621,3001,736
2020-08-271,8001,8071,7691,80719,6001,807
2020-08-261,7751,8001,7701,80025,5001,800
2020-08-251,7571,7841,7571,77121,8001,771
2020-08-241,7461,7501,7301,7497,0001,749
2020-08-211,7461,7461,7201,7469,3001,746
2020-08-201,7451,7491,7061,71714,1001,717
2020-08-191,7201,7451,7151,74523,1001,745
2020-08-181,6821,7361,6821,70520,4001,705
2020-08-171,6841,6971,6741,6906,1001,690
2020-08-141,6801,7001,6571,68222,1001,682
2020-08-131,6601,6801,6461,66526,2001,665
2020-08-121,6601,6701,6351,65520,0001,655
2020-08-111,5631,6551,5501,65531,5001,655
2020-08-071,6091,6091,5471,54711,1001,547
2020-08-061,6071,6091,5821,6099,0001,609
2020-08-051,5981,6061,5781,5917,7001,591
2020-08-041,5831,6101,5541,59514,4001,595
2020-08-031,5531,5831,5481,5836,7001,583
2020-07-311,5781,5791,5371,54015,4001,540
2020-07-301,5601,5881,5321,58817,5001,588
2020-07-291,5941,5941,5601,5604,6001,560
2020-07-281,5901,6101,5671,5849,5001,584
2020-07-271,5361,5961,5361,59612,0001,596
2020-07-221,5961,5961,5361,5368,8001,536
2020-07-211,5221,6021,5221,60232,2001,602
2020-07-201,5151,5221,4951,52212,9001,522
2020-07-171,5241,5241,4991,5154,7001,515
2020-07-161,5391,5391,4681,50810,3001,508
2020-07-151,5121,5411,5051,53912,4001,539
2020-07-141,4881,5091,4721,49412,1001,494
2020-07-131,4341,4901,4341,48620,4001,486
2020-07-101,4661,4751,4061,41713,8001,417
2020-07-091,5031,5051,4601,46614,6001,466
2020-07-081,5261,5501,5011,5017,9001,501
2020-07-071,5371,5411,5201,5417,6001,541
2020-07-061,5321,5451,5191,5358,8001,535
2020-07-031,5241,5301,5181,5305,7001,530
2020-07-021,5151,5381,5011,50614,0001,506
2020-07-011,5351,5351,5091,51010,7001,510
2020-06-301,5411,5571,5151,53612,6001,536
2020-06-291,5291,5401,4911,54010,5001,540
2020-06-261,4841,5291,4751,52915,8001,529
2020-06-251,4901,4971,4701,47211,2001,472
2020-06-241,5251,5251,4911,4918,4001,491
2020-06-231,5421,5421,5111,52814,2001,528
2020-06-221,5631,5641,5301,5346,4001,534
2020-06-191,5771,5771,5421,56314,4001,563
2020-06-181,5681,5791,5391,57710,8001,577
2020-06-171,5651,5791,5541,56915,0001,569
2020-06-161,5321,5691,5211,56518,0001,565
2020-06-151,5211,5281,5071,50911,5001,509
2020-06-121,5461,5491,5051,50523,4001,505
2020-06-111,5481,5791,5451,57916,7001,579
2020-06-101,5701,5751,5521,56610,4001,566
2020-06-091,5731,5731,5511,56011,3001,560
2020-06-081,5701,5781,5521,57815,5001,578
2020-06-051,5731,5731,5531,56112,6001,561
2020-06-041,5811,5811,5391,56621,2001,566
2020-06-031,5721,5781,5401,55617,1001,556
2020-06-021,5421,5831,5271,58324,0001,583
2020-06-011,5671,5671,5161,53627,1001,536
2020-05-291,4861,5921,4741,59251,3001,592
2020-05-281,4601,4861,4431,48630,5001,486
2020-05-271,4481,4621,4311,46015,8001,460
2020-05-261,4381,4501,4291,44716,2001,447
2020-05-251,4201,4361,4101,4336,3001,433
2020-05-221,4281,4391,4081,4107,3001,410
2020-05-211,4471,4471,4151,43211,1001,432
2020-05-201,4601,4601,4281,43616,9001,436
2020-05-191,4431,4601,4311,46012,1001,460
2020-05-181,4301,4351,4091,43515,0001,435
2020-05-151,4001,4561,3881,42611,0001,426
2020-05-141,4481,4501,3871,3877,8001,387
2020-05-131,3851,4481,3851,44214,0001,442
2020-05-121,3991,4001,3811,3847,5001,384
2020-05-111,4181,4251,4031,4069,1001,406
2020-05-081,4221,4221,3931,40115,8001,401
2020-05-071,3621,4151,3621,41515,5001,415
2020-05-011,4281,4281,3571,36219,5001,362
2020-04-301,4631,4631,4261,42814,8001,428
2020-04-281,4501,4651,4131,42918,4001,429
2020-04-271,4771,4771,4421,44810,9001,448
2020-04-241,4611,4941,4611,47316,5001,473
2020-04-231,4361,4771,4271,47511,0001,475
2020-04-221,4621,4621,4221,43126,8001,431
2020-04-211,4171,4621,4161,46217,3001,462
2020-04-201,4121,4351,4121,41512,2001,415
2020-04-171,4501,4641,4081,41217,6001,412
2020-04-161,3781,4481,3781,44825,0001,448
2020-04-151,4051,4301,3741,38625,9001,386
2020-04-141,4001,4061,3821,39316,0001,393
2020-04-131,4101,4101,3721,39310,7001,393
2020-04-101,3811,3921,3371,38718,7001,387
2020-04-091,4281,4491,3451,36022,1001,360
2020-04-081,3381,4411,3271,42829,7001,428
2020-04-071,2991,3451,2691,34527,7001,345
2020-04-061,2201,2741,2141,26929,3001,269
2020-04-031,2721,2931,2001,20217,5001,202
2020-04-021,3221,3471,2551,25516,6001,255
2020-04-011,3691,3851,3451,34821,4001,348
2020-03-311,4051,4051,3461,36918,8001,369
2020-03-301,3781,3891,3301,37542,5001,375
2020-03-271,3501,3911,3181,39158,3001,391
2020-03-261,2671,3181,2331,31530,9001,315
2020-03-251,2391,2661,2161,26628,0001,266
2020-03-241,2581,2911,1891,21936,1001,219
2020-03-231,2351,2951,1871,22853,7001,228
2020-03-191,1831,2651,1601,26536,2001,265
2020-03-181,0971,1801,0631,14847,0001,148
2020-03-171,0241,1019941,08959,1001,089
2020-03-161,0701,0971,0371,04550,7001,045
2020-03-131,1001,1171,0451,07260,8001,072
2020-03-121,1921,1921,1371,15140,1001,151
2020-03-111,2001,2521,2001,20429,0001,204
2020-03-101,1901,2201,1441,21250,6001,212
2020-03-091,2721,2851,2031,20924,8001,209
2020-03-061,3131,3391,2851,29139,1001,291
2020-03-051,3601,3751,3451,34626,7001,346
2020-03-041,3051,3691,3011,34430,8001,344
2020-03-031,4001,4101,3411,34136,4001,341
2020-03-021,3161,4031,3161,38634,2001,386
2020-02-281,4011,4011,3411,34647,1001,346
2020-02-271,4411,4491,4111,41136,7001,411
2020-02-261,4201,4471,4051,44431,5001,444
2020-02-251,4771,4771,4221,42771,7001,427
2020-02-211,5471,5651,5391,54610,4001,546
2020-02-201,5531,5681,5451,54511,3001,545
2020-02-191,5551,5701,5431,55112,4001,551
2020-02-181,5761,5821,5251,54235,5001,542
2020-02-171,5901,5911,5721,57719,4001,577
2020-02-141,6081,6151,5951,61520,2001,615
2020-02-131,6011,6091,5921,60918,6001,609
2020-02-121,6001,6121,5971,61217,2001,612
2020-02-101,6031,6361,6021,60629,4001,606
2020-02-071,6651,6691,6421,65011,7001,650
2020-02-061,6381,6781,6371,66126,3001,661
2020-02-051,6151,6471,6151,63720,5001,637
2020-02-041,5881,6151,5871,61017,9001,610
2020-02-031,6001,6021,5611,59738,5001,597
2020-01-311,6331,6591,6331,63812,4001,638
2020-01-301,6401,6431,6021,62528,5001,625
2020-01-291,6361,6471,6201,64317,2001,643
2020-01-281,6271,6661,6151,65025,7001,650
2020-01-271,6751,6751,6261,63424,5001,634
2020-01-241,6831,6951,6761,67612,2001,676
2020-01-231,6811,6981,6781,68116,3001,681
2020-01-221,6841,7171,6841,70418,9001,704
2020-01-211,7011,7051,6801,68114,5001,681
2020-01-201,7071,7171,7001,7059,1001,705
2020-01-171,7191,7291,7071,70713,9001,707
2020-01-161,7041,7241,6981,70616,1001,706
2020-01-151,6981,7321,6931,72011,5001,720
2020-01-141,7341,7341,6731,69221,2001,692
2020-01-101,6901,7341,6801,73422,3001,734
2020-01-091,6851,7081,6671,67921,0001,679
2020-01-081,6721,6851,6481,66526,3001,665
2020-01-071,6601,6971,6601,68826,3001,688
2020-01-061,6971,7021,6601,66034,7001,660

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