六甲バター(2266)の株価時系列情報
六甲バター(2266)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,170 | 1,170 | 1,154 | 1,156 | 36,700 |
| 2026/03/10 | 1,168 | 1,170 | 1,158 | 1,164 | 31,700 |
| 2026/03/09 | 1,147 | 1,168 | 1,133 | 1,161 | 61,200 |
| 2026/03/06 | 1,169 | 1,169 | 1,146 | 1,152 | 61,800 |
| 2026/03/05 | 1,168 | 1,182 | 1,168 | 1,169 | 33,800 |
| 2026/03/04 | 1,176 | 1,176 | 1,135 | 1,148 | 85,200 |
| 2026/03/03 | 1,201 | 1,202 | 1,185 | 1,185 | 43,300 |
| 2026/03/02 | 1,222 | 1,222 | 1,200 | 1,200 | 32,300 |
| 2026/02/27 | 1,206 | 1,223 | 1,206 | 1,223 | 35,500 |
| 2026/02/26 | 1,211 | 1,218 | 1,205 | 1,206 | 25,800 |
| 2026/02/25 | 1,213 | 1,216 | 1,208 | 1,211 | 28,500 |
| 2026/02/24 | 1,208 | 1,219 | 1,199 | 1,213 | 38,000 |
| 2026/02/20 | 1,207 | 1,207 | 1,194 | 1,196 | 27,100 |
| 2026/02/19 | 1,200 | 1,209 | 1,188 | 1,207 | 42,000 |
| 2026/02/18 | 1,208 | 1,208 | 1,198 | 1,198 | 28,000 |
| 2026/02/17 | 1,224 | 1,224 | 1,201 | 1,203 | 39,000 |
| 2026/02/16 | 1,229 | 1,248 | 1,219 | 1,224 | 92,100 |
| 2026/02/13 | 1,229 | 1,230 | 1,215 | 1,229 | 37,200 |
| 2026/02/12 | 1,227 | 1,229 | 1,219 | 1,227 | 34,200 |
| 2026/02/10 | 1,217 | 1,223 | 1,214 | 1,219 | 27,000 |
| 2026/02/09 | 1,220 | 1,220 | 1,207 | 1,213 | 46,700 |
| 2026/02/06 | 1,201 | 1,213 | 1,193 | 1,213 | 42,700 |
| 2026/02/05 | 1,202 | 1,207 | 1,201 | 1,201 | 40,600 |
| 2026/02/04 | 1,191 | 1,208 | 1,189 | 1,202 | 40,100 |
| 2026/02/03 | 1,200 | 1,202 | 1,187 | 1,191 | 43,800 |
| 2026/02/02 | 1,200 | 1,209 | 1,192 | 1,201 | 63,500 |
| 2026/01/30 | 1,167 | 1,187 | 1,166 | 1,187 | 41,300 |
| 2026/01/29 | 1,166 | 1,169 | 1,158 | 1,167 | 46,700 |
| 2026/01/28 | 1,171 | 1,171 | 1,164 | 1,167 | 47,800 |
| 2026/01/27 | 1,183 | 1,199 | 1,176 | 1,176 | 36,100 |
| 2026/01/26 | 1,183 | 1,197 | 1,173 | 1,195 | 86,400 |
| 2026/01/23 | 1,191 | 1,198 | 1,187 | 1,188 | 22,300 |
| 2026/01/22 | 1,186 | 1,200 | 1,185 | 1,196 | 36,300 |
| 2026/01/21 | 1,195 | 1,195 | 1,185 | 1,186 | 50,200 |
| 2026/01/20 | 1,207 | 1,213 | 1,196 | 1,202 | 41,900 |
| 2026/01/19 | 1,199 | 1,214 | 1,197 | 1,206 | 47,500 |
| 2026/01/16 | 1,192 | 1,203 | 1,191 | 1,199 | 26,100 |
| 2026/01/15 | 1,197 | 1,203 | 1,190 | 1,203 | 41,500 |
| 2026/01/14 | 1,181 | 1,190 | 1,176 | 1,189 | 35,900 |
| 2026/01/13 | 1,200 | 1,200 | 1,177 | 1,177 | 69,600 |
| 2026/01/09 | 1,183 | 1,194 | 1,183 | 1,190 | 24,900 |
| 2026/01/08 | 1,195 | 1,195 | 1,180 | 1,180 | 42,200 |
| 2026/01/07 | 1,209 | 1,209 | 1,189 | 1,189 | 51,600 |
| 2026/01/06 | 1,195 | 1,214 | 1,193 | 1,212 | 65,500 |
| 2026/01/05 | 1,199 | 1,199 | 1,189 | 1,190 | 32,200 |
| 2025/12/30 | 1,200 | 1,201 | 1,196 | 1,196 | 37,100 |
| 2025/12/29 | 1,210 | 1,217 | 1,194 | 1,197 | 174,700 |
| 2025/12/26 | 1,246 | 1,247 | 1,240 | 1,241 | 207,400 |
| 2025/12/25 | 1,242 | 1,246 | 1,240 | 1,241 | 114,900 |
| 2025/12/24 | 1,246 | 1,246 | 1,241 | 1,241 | 46,200 |
| 2025/12/23 | 1,245 | 1,250 | 1,238 | 1,243 | 48,700 |
| 2025/12/22 | 1,248 | 1,250 | 1,239 | 1,245 | 106,000 |
| 2025/12/19 | 1,247 | 1,249 | 1,243 | 1,243 | 44,200 |
| 2025/12/18 | 1,236 | 1,249 | 1,233 | 1,245 | 42,200 |
| 2025/12/17 | 1,230 | 1,235 | 1,230 | 1,231 | 24,400 |
| 2025/12/16 | 1,234 | 1,237 | 1,230 | 1,230 | 105,400 |
| 2025/12/15 | 1,242 | 1,242 | 1,233 | 1,234 | 86,700 |
| 2025/12/12 | 1,239 | 1,241 | 1,229 | 1,229 | 55,200 |
| 2025/12/11 | 1,235 | 1,241 | 1,225 | 1,225 | 58,400 |
| 2025/12/10 | 1,244 | 1,250 | 1,238 | 1,239 | 35,200 |
| 2025/12/09 | 1,244 | 1,247 | 1,234 | 1,244 | 33,900 |
| 2025/12/08 | 1,235 | 1,246 | 1,235 | 1,246 | 31,200 |
| 2025/12/05 | 1,234 | 1,237 | 1,230 | 1,230 | 16,800 |
| 2025/12/04 | 1,235 | 1,243 | 1,231 | 1,235 | 22,600 |
| 2025/12/03 | 1,253 | 1,253 | 1,235 | 1,235 | 29,000 |
| 2025/12/02 | 1,256 | 1,260 | 1,250 | 1,253 | 20,300 |
| 2025/12/01 | 1,270 | 1,274 | 1,251 | 1,256 | 38,300 |
| 2025/11/28 | 1,253 | 1,275 | 1,253 | 1,270 | 28,600 |
| 2025/11/27 | 1,256 | 1,260 | 1,249 | 1,253 | 23,300 |
| 2025/11/26 | 1,244 | 1,257 | 1,239 | 1,256 | 31,300 |
| 2025/11/25 | 1,241 | 1,248 | 1,231 | 1,231 | 24,500 |
| 2025/11/21 | 1,219 | 1,246 | 1,217 | 1,246 | 34,500 |
| 2025/11/20 | 1,216 | 1,225 | 1,210 | 1,216 | 23,400 |
| 2025/11/19 | 1,221 | 1,226 | 1,214 | 1,214 | 17,400 |
| 2025/11/18 | 1,226 | 1,226 | 1,215 | 1,221 | 26,200 |
| 2025/11/17 | 1,210 | 1,230 | 1,210 | 1,222 | 32,600 |
| 2025/11/14 | 1,210 | 1,217 | 1,208 | 1,210 | 19,100 |
| 2025/11/13 | 1,202 | 1,218 | 1,202 | 1,209 | 25,800 |
| 2025/11/12 | 1,185 | 1,209 | 1,185 | 1,202 | 35,700 |
| 2025/11/11 | 1,179 | 1,184 | 1,165 | 1,183 | 16,600 |
| 2025/11/10 | 1,171 | 1,184 | 1,166 | 1,184 | 37,800 |
| 2025/11/07 | 1,165 | 1,177 | 1,165 | 1,170 | 19,100 |
| 2025/11/06 | 1,161 | 1,174 | 1,158 | 1,164 | 28,500 |
| 2025/11/05 | 1,180 | 1,185 | 1,157 | 1,161 | 58,000 |
| 2025/11/04 | 1,175 | 1,186 | 1,172 | 1,177 | 31,300 |
| 2025/10/31 | 1,173 | 1,186 | 1,167 | 1,174 | 51,000 |
| 2025/10/30 | 1,177 | 1,186 | 1,170 | 1,173 | 48,700 |
| 2025/10/29 | 1,205 | 1,205 | 1,177 | 1,177 | 66,400 |
| 2025/10/28 | 1,221 | 1,221 | 1,205 | 1,205 | 28,800 |
| 2025/10/27 | 1,212 | 1,223 | 1,212 | 1,221 | 15,200 |
| 2025/10/24 | 1,221 | 1,222 | 1,212 | 1,212 | 22,300 |
| 2025/10/23 | 1,230 | 1,238 | 1,229 | 1,229 | 21,600 |
| 2025/10/22 | 1,220 | 1,233 | 1,220 | 1,230 | 17,700 |
| 2025/10/21 | 1,215 | 1,225 | 1,215 | 1,218 | 16,800 |
| 2025/10/20 | 1,217 | 1,226 | 1,215 | 1,215 | 17,700 |
| 2025/10/17 | 1,216 | 1,221 | 1,216 | 1,216 | 17,600 |
| 2025/10/16 | 1,215 | 1,225 | 1,215 | 1,217 | 15,700 |
| 2025/10/15 | 1,215 | 1,225 | 1,211 | 1,218 | 14,900 |
| 2025/10/14 | 1,205 | 1,215 | 1,193 | 1,203 | 34,900 |
| 2025/10/10 | 1,218 | 1,218 | 1,205 | 1,206 | 32,200 |
| 2025/10/09 | 1,229 | 1,229 | 1,218 | 1,228 | 37,300 |
| 2025/10/08 | 1,230 | 1,238 | 1,230 | 1,232 | 12,500 |
| 2025/10/07 | 1,236 | 1,237 | 1,228 | 1,234 | 20,800 |
| 2025/10/06 | 1,253 | 1,253 | 1,236 | 1,240 | 32,900 |
| 2025/10/03 | 1,230 | 1,243 | 1,230 | 1,234 | 14,400 |
| 2025/10/02 | 1,232 | 1,238 | 1,229 | 1,230 | 22,100 |
| 2025/10/01 | 1,260 | 1,260 | 1,231 | 1,232 | 41,900 |
| 2025/09/30 | 1,278 | 1,278 | 1,260 | 1,260 | 24,300 |
| 2025/09/29 | 1,305 | 1,310 | 1,275 | 1,278 | 25,300 |
| 2025/09/26 | 1,287 | 1,305 | 1,287 | 1,305 | 42,700 |
| 2025/09/25 | 1,280 | 1,287 | 1,275 | 1,287 | 19,300 |
| 2025/09/24 | 1,268 | 1,281 | 1,262 | 1,275 | 25,200 |
| 2025/09/22 | 1,264 | 1,273 | 1,264 | 1,268 | 13,600 |
| 2025/09/19 | 1,268 | 1,280 | 1,262 | 1,264 | 30,400 |
| 2025/09/18 | 1,269 | 1,274 | 1,261 | 1,273 | 15,100 |
| 2025/09/17 | 1,265 | 1,279 | 1,259 | 1,269 | 18,300 |
| 2025/09/16 | 1,269 | 1,280 | 1,265 | 1,280 | 15,800 |
| 2025/09/12 | 1,270 | 1,271 | 1,261 | 1,265 | 21,100 |
| 2025/09/11 | 1,278 | 1,278 | 1,268 | 1,272 | 12,200 |
| 2025/09/10 | 1,270 | 1,278 | 1,265 | 1,278 | 16,400 |
| 2025/09/09 | 1,293 | 1,293 | 1,266 | 1,269 | 25,900 |
| 2025/09/08 | 1,282 | 1,293 | 1,277 | 1,289 | 20,100 |
| 2025/09/05 | 1,288 | 1,288 | 1,267 | 1,288 | 31,000 |
| 2025/09/04 | 1,292 | 1,299 | 1,275 | 1,288 | 28,000 |
| 2025/09/03 | 1,289 | 1,299 | 1,281 | 1,299 | 40,100 |
| 2025/09/02 | 1,298 | 1,300 | 1,273 | 1,289 | 76,600 |
| 2025/09/01 | 1,325 | 1,340 | 1,301 | 1,308 | 291,500 |
| 2025/08/29 | 1,224 | 1,224 | 1,210 | 1,221 | 18,900 |
| 2025/08/28 | 1,225 | 1,229 | 1,220 | 1,223 | 18,200 |
| 2025/08/27 | 1,231 | 1,234 | 1,223 | 1,229 | 23,600 |
| 2025/08/26 | 1,239 | 1,240 | 1,231 | 1,231 | 14,500 |
| 2025/08/25 | 1,250 | 1,255 | 1,235 | 1,238 | 13,400 |
| 2025/08/22 | 1,245 | 1,260 | 1,245 | 1,251 | 16,300 |
| 2025/08/21 | 1,251 | 1,255 | 1,240 | 1,249 | 22,700 |
| 2025/08/20 | 1,250 | 1,268 | 1,248 | 1,251 | 26,500 |
| 2025/08/19 | 1,247 | 1,249 | 1,236 | 1,242 | 12,800 |
| 2025/08/18 | 1,226 | 1,240 | 1,223 | 1,237 | 25,900 |
| 2025/08/15 | 1,238 | 1,241 | 1,226 | 1,226 | 24,700 |
| 2025/08/14 | 1,238 | 1,249 | 1,228 | 1,238 | 20,700 |
| 2025/08/13 | 1,254 | 1,254 | 1,239 | 1,240 | 26,800 |
| 2025/08/12 | 1,258 | 1,258 | 1,227 | 1,250 | 53,700 |
| 2025/08/08 | 1,258 | 1,288 | 1,254 | 1,282 | 39,100 |
| 2025/08/07 | 1,254 | 1,260 | 1,249 | 1,259 | 18,400 |
| 2025/08/06 | 1,250 | 1,257 | 1,245 | 1,254 | 12,000 |
| 2025/08/05 | 1,241 | 1,262 | 1,237 | 1,249 | 22,500 |
| 2025/08/04 | 1,260 | 1,260 | 1,230 | 1,231 | 31,200 |
| 2025/08/01 | 1,265 | 1,287 | 1,250 | 1,262 | 46,200 |
| 2025/07/31 | 1,230 | 1,247 | 1,227 | 1,235 | 29,500 |
| 2025/07/30 | 1,251 | 1,264 | 1,220 | 1,220 | 90,200 |
| 2025/07/29 | 1,255 | 1,262 | 1,250 | 1,251 | 22,800 |
| 2025/07/28 | 1,280 | 1,281 | 1,256 | 1,261 | 20,100 |
| 2025/07/25 | 1,268 | 1,295 | 1,268 | 1,285 | 18,900 |
| 2025/07/24 | 1,273 | 1,285 | 1,262 | 1,278 | 17,700 |
| 2025/07/23 | 1,268 | 1,271 | 1,244 | 1,268 | 39,200 |
| 2025/07/22 | 1,256 | 1,269 | 1,256 | 1,268 | 14,300 |
| 2025/07/18 | 1,256 | 1,273 | 1,255 | 1,256 | 17,600 |
| 2025/07/17 | 1,255 | 1,270 | 1,255 | 1,257 | 12,800 |
| 2025/07/16 | 1,260 | 1,289 | 1,257 | 1,258 | 14,600 |
| 2025/07/15 | 1,282 | 1,282 | 1,269 | 1,269 | 12,700 |
| 2025/07/14 | 1,272 | 1,292 | 1,272 | 1,282 | 15,300 |
| 2025/07/11 | 1,244 | 1,274 | 1,244 | 1,253 | 16,700 |
| 2025/07/10 | 1,262 | 1,263 | 1,242 | 1,244 | 24,900 |
| 2025/07/09 | 1,262 | 1,274 | 1,261 | 1,262 | 18,700 |
| 2025/07/08 | 1,269 | 1,280 | 1,261 | 1,262 | 21,200 |
| 2025/07/07 | 1,288 | 1,309 | 1,265 | 1,265 | 17,200 |
| 2025/07/04 | 1,315 | 1,316 | 1,281 | 1,288 | 24,800 |
| 2025/07/03 | 1,303 | 1,307 | 1,274 | 1,306 | 31,000 |
| 2025/07/02 | 1,258 | 1,311 | 1,250 | 1,304 | 34,000 |
| 2025/07/01 | 1,218 | 1,278 | 1,218 | 1,255 | 37,600 |
| 2025/06/30 | 1,220 | 1,237 | 1,218 | 1,222 | 18,900 |
| 2025/06/27 | 1,210 | 1,226 | 1,210 | 1,226 | 20,200 |
| 2025/06/26 | 1,171 | 1,217 | 1,171 | 1,210 | 33,200 |
| 2025/06/25 | 1,162 | 1,176 | 1,158 | 1,171 | 13,600 |
| 2025/06/24 | 1,158 | 1,177 | 1,158 | 1,168 | 11,500 |
| 2025/06/23 | 1,153 | 1,170 | 1,150 | 1,156 | 25,800 |
| 2025/06/20 | 1,184 | 1,184 | 1,163 | 1,163 | 50,100 |
| 2025/06/19 | 1,201 | 1,204 | 1,180 | 1,182 | 32,500 |
| 2025/06/18 | 1,204 | 1,214 | 1,204 | 1,207 | 13,900 |
| 2025/06/17 | 1,220 | 1,220 | 1,203 | 1,204 | 19,900 |
| 2025/06/16 | 1,206 | 1,232 | 1,206 | 1,232 | 17,400 |
| 2025/06/13 | 1,221 | 1,221 | 1,206 | 1,206 | 23,200 |
| 2025/06/12 | 1,213 | 1,222 | 1,210 | 1,216 | 16,900 |
| 2025/06/11 | 1,219 | 1,226 | 1,214 | 1,219 | 11,800 |
| 2025/06/10 | 1,224 | 1,227 | 1,216 | 1,218 | 18,800 |
| 2025/06/09 | 1,233 | 1,234 | 1,217 | 1,224 | 15,900 |
| 2025/06/06 | 1,220 | 1,235 | 1,214 | 1,230 | 17,300 |
| 2025/06/05 | 1,221 | 1,236 | 1,219 | 1,220 | 16,100 |
| 2025/06/04 | 1,229 | 1,236 | 1,220 | 1,221 | 16,000 |
| 2025/06/03 | 1,251 | 1,251 | 1,228 | 1,233 | 14,500 |
| 2025/06/02 | 1,240 | 1,256 | 1,240 | 1,251 | 11,900 |
| 2025/05/30 | 1,241 | 1,263 | 1,241 | 1,255 | 10,000 |
| 2025/05/29 | 1,263 | 1,270 | 1,245 | 1,254 | 20,300 |
| 2025/05/28 | 1,278 | 1,278 | 1,257 | 1,260 | 12,000 |
| 2025/05/27 | 1,257 | 1,272 | 1,245 | 1,266 | 14,800 |
| 2025/05/26 | 1,248 | 1,257 | 1,244 | 1,252 | 9,100 |
| 2025/05/23 | 1,226 | 1,240 | 1,226 | 1,237 | 12,000 |
| 2025/05/22 | 1,235 | 1,300 | 1,210 | 1,226 | 86,000 |
| 2025/05/21 | 1,251 | 1,251 | 1,240 | 1,247 | 10,700 |
| 2025/05/20 | 1,257 | 1,260 | 1,239 | 1,242 | 19,200 |
| 2025/05/19 | 1,250 | 1,259 | 1,243 | 1,252 | 12,600 |