2266 六甲バター(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,564	1,576	1,551	1,554	19,100	1,554
2021-12-29	1,549	1,576	1,533	1,566	75,500	1,566
2021-12-28	1,569	1,584	1,551	1,579	128,800	1,579
2021-12-27	1,581	1,585	1,551	1,551	96,400	1,551
2021-12-24	1,594	1,604	1,578	1,581	168,200	1,581
2021-12-23	1,615	1,616	1,584	1,594	35,900	1,594
2021-12-22	1,618	1,635	1,607	1,615	28,300	1,615
2021-12-21	1,655	1,660	1,617	1,617	27,000	1,617
2021-12-20	1,632	1,644	1,619	1,630	32,500	1,630
2021-12-17	1,650	1,657	1,640	1,645	70,800	1,645
2021-12-16	1,634	1,657	1,627	1,651	32,500	1,651
2021-12-15	1,610	1,624	1,610	1,624	13,400	1,624
2021-12-14	1,599	1,618	1,596	1,618	14,800	1,618
2021-12-13	1,611	1,615	1,587	1,591	33,500	1,591
2021-12-10	1,605	1,617	1,597	1,611	26,900	1,611
2021-12-09	1,596	1,605	1,589	1,605	16,300	1,605
2021-12-08	1,614	1,620	1,594	1,603	24,200	1,603
2021-12-07	1,569	1,615	1,569	1,610	26,100	1,610
2021-12-06	1,550	1,576	1,550	1,569	14,400	1,569
2021-12-03	1,512	1,556	1,512	1,545	20,400	1,545
2021-12-02	1,505	1,536	1,505	1,514	36,600	1,514
2021-12-01	1,520	1,539	1,507	1,530	34,000	1,530
2021-11-30	1,543	1,589	1,528	1,528	28,500	1,528
2021-11-29	1,582	1,582	1,530	1,530	33,800	1,530
2021-11-26	1,621	1,621	1,595	1,597	15,500	1,597
2021-11-25	1,630	1,630	1,611	1,621	9,100	1,621
2021-11-24	1,639	1,639	1,610	1,619	10,700	1,619
2021-11-22	1,615	1,624	1,610	1,618	11,100	1,618
2021-11-19	1,615	1,621	1,601	1,615	13,000	1,615
2021-11-18	1,623	1,625	1,603	1,611	13,700	1,611
2021-11-17	1,652	1,652	1,622	1,622	8,600	1,622
2021-11-16	1,663	1,683	1,646	1,651	10,200	1,651
2021-11-15	1,666	1,674	1,634	1,651	9,300	1,651
2021-11-12	1,611	1,663	1,611	1,661	11,300	1,661
2021-11-11	1,612	1,614	1,589	1,611	16,600	1,611
2021-11-10	1,650	1,650	1,611	1,611	17,300	1,611
2021-11-09	1,686	1,686	1,650	1,650	12,200	1,650
2021-11-08	1,689	1,689	1,668	1,668	10,100	1,668
2021-11-05	1,727	1,727	1,683	1,686	9,100	1,686
2021-11-04	1,698	1,731	1,698	1,731	12,900	1,731
2021-11-02	1,708	1,708	1,680	1,694	7,800	1,694
2021-11-01	1,666	1,720	1,666	1,714	16,200	1,714
2021-10-29	1,693	1,694	1,649	1,666	15,700	1,666
2021-10-28	1,628	1,704	1,623	1,704	29,200	1,704
2021-10-27	1,641	1,641	1,628	1,628	3,800	1,628
2021-10-26	1,633	1,644	1,629	1,639	4,900	1,639
2021-10-25	1,635	1,642	1,630	1,630	5,800	1,630
2021-10-22	1,645	1,645	1,630	1,635	8,800	1,635
2021-10-21	1,657	1,661	1,645	1,645	4,300	1,645
2021-10-20	1,664	1,664	1,655	1,660	5,300	1,660
2021-10-19	1,669	1,669	1,649	1,658	4,000	1,658
2021-10-18	1,656	1,668	1,647	1,668	14,600	1,668
2021-10-15	1,635	1,654	1,635	1,653	9,900	1,653
2021-10-14	1,635	1,641	1,624	1,635	7,900	1,635
2021-10-13	1,637	1,639	1,620	1,635	13,600	1,635
2021-10-12	1,684	1,684	1,637	1,637	11,600	1,637
2021-10-11	1,680	1,685	1,656	1,682	7,900	1,682
2021-10-08	1,654	1,667	1,641	1,660	9,900	1,660
2021-10-07	1,647	1,655	1,621	1,627	12,900	1,627
2021-10-06	1,618	1,650	1,618	1,637	20,600	1,637
2021-10-05	1,601	1,625	1,596	1,599	23,600	1,599
2021-10-04	1,648	1,652	1,620	1,631	14,000	1,631
2021-10-01	1,693	1,696	1,632	1,633	28,100	1,633
2021-09-30	1,739	1,750	1,693	1,693	23,800	1,693
2021-09-29	1,728	1,759	1,685	1,759	60,300	1,759
2021-09-28	1,743	1,743	1,707	1,741	24,000	1,741
2021-09-27	1,739	1,746	1,720	1,738	24,600	1,738
2021-09-24	1,712	1,739	1,687	1,739	26,100	1,739
2021-09-22	1,704	1,704	1,672	1,672	14,400	1,672
2021-09-21	1,713	1,727	1,696	1,703	25,400	1,703
2021-09-17	1,692	1,753	1,677	1,753	43,300	1,753
2021-09-16	1,677	1,692	1,665	1,692	15,200	1,692
2021-09-15	1,695	1,695	1,663	1,676	17,000	1,676
2021-09-14	1,680	1,700	1,671	1,700	24,500	1,700
2021-09-13	1,664	1,680	1,631	1,680	10,900	1,680
2021-09-10	1,645	1,674	1,634	1,674	39,300	1,674
2021-09-09	1,634	1,638	1,624	1,638	15,900	1,638
2021-09-08	1,615	1,632	1,615	1,630	17,200	1,630
2021-09-07	1,615	1,624	1,609	1,624	19,800	1,624
2021-09-06	1,615	1,615	1,593	1,614	20,500	1,614
2021-09-03	1,594	1,615	1,589	1,607	13,300	1,607
2021-09-02	1,592	1,594	1,578	1,594	10,500	1,594
2021-09-01	1,594	1,600	1,588	1,595	3,500	1,595
2021-08-31	1,600	1,603	1,583	1,585	13,000	1,585
2021-08-30	1,582	1,610	1,580	1,603	16,600	1,603
2021-08-27	1,589	1,597	1,577	1,580	12,400	1,580
2021-08-26	1,574	1,589	1,570	1,589	8,500	1,589
2021-08-25	1,573	1,584	1,555	1,563	6,600	1,563
2021-08-24	1,573	1,587	1,572	1,578	11,800	1,578
2021-08-23	1,544	1,575	1,544	1,562	15,000	1,562
2021-08-20	1,550	1,561	1,537	1,541	19,100	1,541
2021-08-19	1,540	1,559	1,540	1,543	9,200	1,543
2021-08-18	1,525	1,551	1,523	1,545	11,100	1,545
2021-08-17	1,555	1,579	1,520	1,520	13,600	1,520
2021-08-16	1,578	1,578	1,540	1,550	17,700	1,550
2021-08-13	1,565	1,571	1,554	1,571	9,500	1,571
2021-08-12	1,577	1,580	1,561	1,561	8,400	1,561
2021-08-11	1,567	1,574	1,556	1,568	10,600	1,568
2021-08-10	1,534	1,561	1,534	1,550	13,900	1,550
2021-08-06	1,564	1,564	1,532	1,534	8,000	1,534
2021-08-05	1,542	1,556	1,536	1,546	6,500	1,546
2021-08-04	1,557	1,558	1,536	1,542	10,800	1,542
2021-08-03	1,590	1,601	1,553	1,553	15,600	1,553
2021-08-02	1,523	1,595	1,521	1,595	29,500	1,595
2021-07-30	1,528	1,528	1,509	1,521	23,100	1,521
2021-07-29	1,558	1,579	1,522	1,522	124,600	1,522
2021-07-28	1,582	1,582	1,550	1,554	17,600	1,554
2021-07-27	1,577	1,586	1,569	1,585	22,300	1,585
2021-07-26	1,570	1,575	1,548	1,568	25,700	1,568
2021-07-21	1,538	1,559	1,530	1,559	27,100	1,559
2021-07-20	1,516	1,528	1,510	1,514	29,000	1,514
2021-07-19	1,533	1,547	1,516	1,516	24,700	1,516
2021-07-16	1,532	1,550	1,529	1,533	16,700	1,533
2021-07-15	1,556	1,564	1,539	1,539	12,900	1,539
2021-07-14	1,554	1,560	1,543	1,556	12,400	1,556
2021-07-13	1,536	1,563	1,529	1,563	24,600	1,563
2021-07-12	1,528	1,546	1,525	1,533	26,800	1,533
2021-07-09	1,545	1,545	1,510	1,523	40,100	1,523
2021-07-08	1,531	1,569	1,520	1,559	42,100	1,559
2021-07-07	1,522	1,545	1,519	1,532	20,400	1,532
2021-07-06	1,522	1,538	1,522	1,530	12,300	1,530
2021-07-05	1,541	1,544	1,522	1,523	13,400	1,523
2021-07-02	1,521	1,549	1,521	1,546	31,000	1,546
2021-07-01	1,554	1,570	1,514	1,514	40,200	1,514
2021-06-30	1,592	1,597	1,544	1,554	32,600	1,554
2021-06-29	1,582	1,600	1,576	1,597	27,300	1,597
2021-06-28	1,600	1,608	1,585	1,602	34,200	1,602
2021-06-25	1,616	1,616	1,577	1,589	39,300	1,589
2021-06-24	1,584	1,615	1,578	1,608	15,800	1,608
2021-06-23	1,603	1,603	1,583	1,602	22,400	1,602
2021-06-22	1,570	1,603	1,570	1,593	27,500	1,593
2021-06-21	1,593	1,593	1,560	1,566	33,700	1,566
2021-06-18	1,623	1,630	1,602	1,605	20,400	1,605
2021-06-17	1,631	1,639	1,617	1,623	20,000	1,623
2021-06-16	1,627	1,643	1,622	1,636	18,900	1,636
2021-06-15	1,600	1,636	1,594	1,632	34,900	1,632
2021-06-14	1,617	1,622	1,598	1,601	29,000	1,601
2021-06-11	1,635	1,635	1,610	1,617	23,400	1,617
2021-06-10	1,640	1,642	1,620	1,623	21,700	1,623
2021-06-09	1,626	1,650	1,619	1,640	20,200	1,640
2021-06-08	1,620	1,642	1,615	1,635	21,800	1,635
2021-06-07	1,588	1,623	1,584	1,614	40,000	1,614
2021-06-04	1,588	1,596	1,574	1,588	30,100	1,588
2021-06-03	1,567	1,599	1,563	1,594	37,100	1,594
2021-06-02	1,545	1,564	1,540	1,562	39,200	1,562
2021-06-01	1,526	1,537	1,512	1,537	17,900	1,537
2021-05-31	1,562	1,565	1,522	1,526	37,300	1,526
2021-05-28	1,569	1,576	1,536	1,562	78,600	1,562
2021-05-27	1,551	1,590	1,520	1,555	473,900	1,555
2021-05-26	1,481	1,492	1,466	1,481	73,100	1,481
2021-05-25	1,490	1,512	1,474	1,481	87,700	1,481
2021-05-24	1,501	1,512	1,477	1,485	74,800	1,485
2021-05-21	1,533	1,542	1,510	1,512	30,700	1,512
2021-05-20	1,505	1,531	1,504	1,517	39,900	1,517
2021-05-19	1,501	1,512	1,495	1,503	35,600	1,503
2021-05-18	1,509	1,527	1,500	1,517	27,800	1,517
2021-05-17	1,546	1,549	1,511	1,511	34,500	1,511
2021-05-14	1,523	1,571	1,512	1,546	36,200	1,546
2021-05-13	1,538	1,538	1,505	1,508	41,400	1,508
2021-05-12	1,600	1,600	1,540	1,540	69,300	1,540
2021-05-11	1,634	1,634	1,600	1,600	23,500	1,600
2021-05-10	1,610	1,649	1,610	1,631	13,800	1,631
2021-05-07	1,659	1,674	1,640	1,663	16,000	1,663
2021-05-06	1,621	1,661	1,621	1,642	24,400	1,642
2021-04-30	1,600	1,609	1,590	1,590	25,600	1,590
2021-04-28	1,625	1,625	1,603	1,605	21,500	1,605
2021-04-27	1,621	1,643	1,613	1,613	13,200	1,613
2021-04-26	1,650	1,664	1,612	1,612	16,300	1,612
2021-04-23	1,631	1,648	1,630	1,636	6,300	1,636
2021-04-22	1,630	1,650	1,630	1,634	10,300	1,634
2021-04-21	1,650	1,650	1,611	1,629	23,000	1,629
2021-04-20	1,692	1,693	1,658	1,658	24,300	1,658
2021-04-19	1,727	1,727	1,686	1,692	11,800	1,692
2021-04-16	1,726	1,727	1,716	1,718	3,300	1,718
2021-04-15	1,715	1,741	1,708	1,725	16,400	1,725
2021-04-14	1,710	1,716	1,692	1,716	15,500	1,716
2021-04-13	1,691	1,720	1,691	1,706	19,100	1,706
2021-04-12	1,656	1,691	1,655	1,691	14,000	1,691
2021-04-09	1,636	1,669	1,636	1,650	19,100	1,650
2021-04-08	1,676	1,676	1,633	1,633	28,000	1,633
2021-04-07	1,670	1,692	1,670	1,689	13,900	1,689
2021-04-06	1,718	1,718	1,670	1,671	21,600	1,671
2021-04-05	1,713	1,724	1,713	1,718	9,200	1,718
2021-04-02	1,715	1,728	1,708	1,727	15,400	1,727
2021-04-01	1,691	1,711	1,682	1,686	21,500	1,686
2021-03-31	1,737	1,740	1,690	1,690	28,000	1,690
2021-03-30	1,773	1,784	1,740	1,746	30,200	1,746
2021-03-29	1,757	1,775	1,733	1,773	53,000	1,773
2021-03-26	1,750	1,758	1,726	1,743	21,900	1,743
2021-03-25	1,725	1,738	1,702	1,728	24,500	1,728
2021-03-24	1,763	1,763	1,711	1,716	20,200	1,716
2021-03-23	1,770	1,775	1,745	1,763	19,600	1,763
2021-03-22	1,766	1,773	1,740	1,764	26,200	1,764
2021-03-19	1,765	1,775	1,750	1,768	24,500	1,768
2021-03-18	1,786	1,786	1,750	1,774	21,300	1,774
2021-03-17	1,739	1,779	1,733	1,779	21,700	1,779
2021-03-16	1,730	1,745	1,715	1,736	15,500	1,736
2021-03-15	1,700	1,730	1,700	1,729	24,000	1,729
2021-03-12	1,694	1,700	1,682	1,694	30,000	1,694
2021-03-11	1,712	1,721	1,695	1,716	27,300	1,716
2021-03-10	1,707	1,714	1,691	1,711	20,500	1,711
2021-03-09	1,680	1,707	1,680	1,707	37,600	1,707
2021-03-08	1,675	1,689	1,658	1,666	32,800	1,666
2021-03-05	1,668	1,690	1,657	1,686	33,600	1,686
2021-03-04	1,661	1,671	1,651	1,668	24,700	1,668
2021-03-03	1,683	1,683	1,663	1,677	20,100	1,677
2021-03-02	1,684	1,690	1,655	1,683	24,000	1,683
2021-03-01	1,651	1,679	1,641	1,672	39,300	1,672
2021-02-26	1,678	1,679	1,650	1,650	27,400	1,650
2021-02-25	1,703	1,715	1,685	1,690	26,500	1,690
2021-02-24	1,740	1,740	1,694	1,702	25,400	1,702
2021-02-22	1,758	1,758	1,738	1,738	22,000	1,738
2021-02-19	1,773	1,773	1,751	1,761	21,400	1,761
2021-02-18	1,810	1,810	1,775	1,791	22,000	1,791
2021-02-17	1,811	1,822	1,805	1,813	21,000	1,813
2021-02-16	1,847	1,847	1,805	1,816	20,200	1,816
2021-02-15	1,832	1,846	1,825	1,843	18,100	1,843
2021-02-12	1,859	1,859	1,824	1,832	11,200	1,832
2021-02-10	1,846	1,859	1,828	1,839	16,300	1,839
2021-02-09	1,857	1,870	1,828	1,846	20,500	1,846
2021-02-08	1,795	1,859	1,793	1,856	38,300	1,856
2021-02-05	1,798	1,798	1,763	1,788	17,700	1,788
2021-02-04	1,770	1,788	1,765	1,780	13,300	1,780
2021-02-03	1,773	1,797	1,765	1,769	21,900	1,769
2021-02-02	1,805	1,805	1,778	1,786	15,300	1,786
2021-02-01	1,813	1,836	1,809	1,809	11,200	1,809
2021-01-29	1,879	1,882	1,820	1,829	19,100	1,829
2021-01-28	1,814	1,884	1,800	1,884	48,600	1,884
2021-01-27	1,823	1,838	1,796	1,814	13,100	1,814
2021-01-26	1,770	1,813	1,765	1,813	13,900	1,813
2021-01-25	1,761	1,776	1,761	1,770	8,500	1,770
2021-01-22	1,763	1,787	1,761	1,761	8,600	1,761
2021-01-21	1,760	1,799	1,760	1,778	13,900	1,778
2021-01-20	1,780	1,803	1,742	1,776	21,900	1,776
2021-01-19	1,817	1,817	1,750	1,779	16,700	1,779
2021-01-18	1,812	1,826	1,789	1,814	10,800	1,814
2021-01-15	1,850	1,850	1,801	1,812	12,400	1,812
2021-01-14	1,844	1,857	1,830	1,847	14,200	1,847
2021-01-13	1,868	1,868	1,834	1,845	16,000	1,845
2021-01-12	1,846	1,863	1,831	1,860	17,400	1,860
2021-01-08	1,826	1,847	1,808	1,846	22,100	1,846
2021-01-07	1,809	1,828	1,809	1,824	22,800	1,824
2021-01-06	1,791	1,796	1,763	1,793	14,100	1,793
2021-01-05	1,750	1,775	1,737	1,752	22,300	1,752
2021-01-04	1,814	1,814	1,750	1,777	18,700	1,777

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