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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 1,236 | 1,259 | 1,236 | 1,255 | 11,800 |
| 2025/05/15 | 1,233 | 1,248 | 1,232 | 1,234 | 16,300 |
| 2025/05/14 | 1,246 | 1,246 | 1,213 | 1,233 | 27,800 |
| 2025/05/13 | 1,245 | 1,264 | 1,245 | 1,246 | 17,500 |
| 2025/05/12 | 1,273 | 1,273 | 1,235 | 1,237 | 26,000 |
| 2025/05/09 | 1,265 | 1,284 | 1,260 | 1,274 | 19,900 |
| 2025/05/08 | 1,272 | 1,272 | 1,246 | 1,264 | 17,800 |
| 2025/05/07 | 1,268 | 1,316 | 1,244 | 1,266 | 73,700 |
| 2025/05/02 | 1,288 | 1,288 | 1,252 | 1,268 | 14,400 |
| 2025/05/01 | 1,273 | 1,333 | 1,264 | 1,288 | 55,000 |
| 2025/04/30 | 1,279 | 1,279 | 1,264 | 1,266 | 12,800 |
| 2025/04/28 | 1,280 | 1,282 | 1,257 | 1,274 | 14,600 |
| 2025/04/25 | 1,287 | 1,295 | 1,274 | 1,277 | 12,900 |
| 2025/04/24 | 1,326 | 1,326 | 1,280 | 1,287 | 18,700 |
| 2025/04/23 | 1,337 | 1,338 | 1,324 | 1,331 | 25,900 |
| 2025/04/22 | 1,318 | 1,334 | 1,314 | 1,326 | 21,300 |
| 2025/04/21 | 1,308 | 1,318 | 1,299 | 1,318 | 36,000 |
| 2025/04/18 | 1,306 | 1,315 | 1,298 | 1,308 | 18,200 |
| 2025/04/17 | 1,290 | 1,309 | 1,290 | 1,297 | 8,600 |
| 2025/04/16 | 1,289 | 1,308 | 1,289 | 1,289 | 11,500 |
| 2025/04/15 | 1,297 | 1,304 | 1,293 | 1,293 | 9,200 |
| 2025/04/14 | 1,316 | 1,316 | 1,292 | 1,302 | 20,200 |
| 2025/04/11 | 1,244 | 1,311 | 1,240 | 1,307 | 43,700 |
| 2025/04/10 | 1,250 | 1,276 | 1,239 | 1,268 | 19,800 |
| 2025/04/09 | 1,218 | 1,230 | 1,194 | 1,216 | 21,500 |
| 2025/04/08 | 1,151 | 1,233 | 1,146 | 1,229 | 28,300 |
| 2025/04/07 | 1,139 | 1,172 | 1,128 | 1,137 | 30,900 |
| 2025/04/04 | 1,207 | 1,207 | 1,181 | 1,199 | 32,800 |
| 2025/04/03 | 1,207 | 1,229 | 1,207 | 1,219 | 29,300 |
| 2025/04/02 | 1,229 | 1,230 | 1,212 | 1,215 | 13,600 |
| 2025/04/01 | 1,220 | 1,240 | 1,220 | 1,228 | 14,800 |
| 2025/03/31 | 1,243 | 1,243 | 1,210 | 1,220 | 28,600 |
| 2025/03/28 | 1,282 | 1,286 | 1,259 | 1,264 | 20,900 |
| 2025/03/27 | 1,284 | 1,285 | 1,265 | 1,285 | 27,900 |
| 2025/03/26 | 1,265 | 1,284 | 1,248 | 1,284 | 28,400 |
| 2025/03/25 | 1,244 | 1,265 | 1,243 | 1,265 | 9,700 |
| 2025/03/24 | 1,261 | 1,261 | 1,243 | 1,244 | 10,100 |
| 2025/03/21 | 1,261 | 1,262 | 1,251 | 1,261 | 15,300 |
| 2025/03/19 | 1,260 | 1,270 | 1,260 | 1,267 | 11,000 |
| 2025/03/18 | 1,258 | 1,263 | 1,250 | 1,261 | 18,100 |
| 2025/03/17 | 1,254 | 1,258 | 1,243 | 1,258 | 37,300 |
| 2025/03/14 | 1,256 | 1,270 | 1,254 | 1,254 | 18,500 |
| 2025/03/13 | 1,269 | 1,269 | 1,253 | 1,266 | 24,200 |
| 2025/03/12 | 1,242 | 1,266 | 1,242 | 1,266 | 36,000 |
| 2025/03/11 | 1,220 | 1,250 | 1,217 | 1,238 | 32,200 |
| 2025/03/10 | 1,210 | 1,227 | 1,207 | 1,225 | 19,100 |
| 2025/03/07 | 1,217 | 1,217 | 1,197 | 1,201 | 22,000 |
| 2025/03/06 | 1,207 | 1,217 | 1,205 | 1,217 | 21,700 |
| 2025/03/05 | 1,185 | 1,204 | 1,181 | 1,199 | 32,000 |
| 2025/03/04 | 1,178 | 1,191 | 1,172 | 1,184 | 19,700 |
| 2025/03/03 | 1,160 | 1,179 | 1,160 | 1,179 | 18,800 |
| 2025/02/28 | 1,175 | 1,175 | 1,152 | 1,152 | 13,500 |
| 2025/02/27 | 1,156 | 1,174 | 1,156 | 1,172 | 10,700 |
| 2025/02/26 | 1,150 | 1,161 | 1,150 | 1,156 | 17,700 |
| 2025/02/25 | 1,143 | 1,163 | 1,140 | 1,162 | 22,100 |
| 2025/02/21 | 1,152 | 1,157 | 1,125 | 1,143 | 43,400 |
| 2025/02/20 | 1,174 | 1,176 | 1,149 | 1,149 | 27,500 |
| 2025/02/19 | 1,190 | 1,192 | 1,173 | 1,173 | 17,000 |
| 2025/02/18 | 1,165 | 1,197 | 1,165 | 1,185 | 22,000 |
| 2025/02/17 | 1,166 | 1,178 | 1,158 | 1,175 | 17,000 |
| 2025/02/14 | 1,158 | 1,171 | 1,154 | 1,154 | 22,100 |
| 2025/02/13 | 1,143 | 1,158 | 1,143 | 1,152 | 32,300 |
| 2025/02/12 | 1,170 | 1,170 | 1,128 | 1,130 | 77,000 |
| 2025/02/10 | 1,189 | 1,199 | 1,176 | 1,184 | 51,600 |
| 2025/02/07 | 1,202 | 1,209 | 1,183 | 1,185 | 29,200 |
| 2025/02/06 | 1,193 | 1,202 | 1,190 | 1,193 | 23,500 |
| 2025/02/05 | 1,198 | 1,206 | 1,188 | 1,195 | 25,500 |
| 2025/02/04 | 1,213 | 1,221 | 1,191 | 1,191 | 32,400 |
| 2025/02/03 | 1,235 | 1,235 | 1,202 | 1,202 | 48,000 |
| 2025/01/31 | 1,263 | 1,263 | 1,241 | 1,241 | 15,700 |
| 2025/01/30 | 1,263 | 1,274 | 1,260 | 1,260 | 31,300 |
| 2025/01/29 | 1,254 | 1,264 | 1,247 | 1,264 | 23,900 |
| 2025/01/28 | 1,233 | 1,253 | 1,233 | 1,244 | 15,200 |
| 2025/01/27 | 1,235 | 1,239 | 1,227 | 1,234 | 14,100 |
| 2025/01/24 | 1,224 | 1,236 | 1,219 | 1,219 | 18,400 |
| 2025/01/23 | 1,223 | 1,225 | 1,213 | 1,213 | 17,900 |
| 2025/01/22 | 1,225 | 1,229 | 1,216 | 1,229 | 20,300 |
| 2025/01/21 | 1,223 | 1,229 | 1,201 | 1,218 | 20,500 |
| 2025/01/20 | 1,203 | 1,217 | 1,203 | 1,217 | 12,500 |
| 2025/01/17 | 1,211 | 1,211 | 1,201 | 1,202 | 25,300 |
| 2025/01/16 | 1,229 | 1,236 | 1,209 | 1,219 | 22,100 |
| 2025/01/15 | 1,202 | 1,221 | 1,201 | 1,217 | 26,800 |
| 2025/01/14 | 1,231 | 1,232 | 1,192 | 1,201 | 68,800 |
| 2025/01/10 | 1,250 | 1,257 | 1,233 | 1,233 | 36,200 |
| 2025/01/09 | 1,252 | 1,258 | 1,244 | 1,244 | 28,300 |
| 2025/01/08 | 1,268 | 1,269 | 1,246 | 1,252 | 47,100 |
| 2025/01/07 | 1,273 | 1,285 | 1,273 | 1,280 | 33,700 |
| 2025/01/06 | 1,315 | 1,316 | 1,273 | 1,273 | 58,100 |
| 2024/12/30 | 1,347 | 1,347 | 1,325 | 1,325 | 36,900 |
| 2024/12/27 | 1,355 | 1,376 | 1,350 | 1,351 | 194,800 |
| 2024/12/26 | 1,340 | 1,453 | 1,340 | 1,397 | 351,300 |
| 2024/12/25 | 1,351 | 1,358 | 1,332 | 1,335 | 125,200 |
| 2024/12/24 | 1,360 | 1,363 | 1,352 | 1,352 | 178,100 |
| 2024/12/23 | 1,372 | 1,382 | 1,360 | 1,365 | 221,100 |
| 2024/12/20 | 1,385 | 1,385 | 1,361 | 1,361 | 125,100 |
| 2024/12/19 | 1,325 | 1,395 | 1,325 | 1,385 | 176,400 |
| 2024/12/18 | 1,346 | 1,348 | 1,333 | 1,338 | 40,600 |
| 2024/12/17 | 1,356 | 1,360 | 1,346 | 1,346 | 60,500 |
| 2024/12/16 | 1,370 | 1,374 | 1,362 | 1,362 | 69,500 |
| 2024/12/13 | 1,380 | 1,382 | 1,370 | 1,370 | 87,000 |
| 2024/12/12 | 1,384 | 1,389 | 1,382 | 1,382 | 60,200 |
| 2024/12/11 | 1,385 | 1,388 | 1,382 | 1,383 | 27,500 |
| 2024/12/10 | 1,390 | 1,394 | 1,384 | 1,384 | 29,200 |
| 2024/12/09 | 1,398 | 1,400 | 1,390 | 1,390 | 39,800 |
| 2024/12/06 | 1,383 | 1,398 | 1,383 | 1,397 | 19,800 |
| 2024/12/05 | 1,383 | 1,391 | 1,383 | 1,385 | 32,600 |
| 2024/12/04 | 1,388 | 1,402 | 1,382 | 1,388 | 27,700 |
| 2024/12/03 | 1,382 | 1,401 | 1,382 | 1,399 | 28,800 |
| 2024/12/02 | 1,380 | 1,394 | 1,377 | 1,393 | 27,800 |
| 2024/11/29 | 1,381 | 1,391 | 1,381 | 1,383 | 16,400 |
| 2024/11/28 | 1,375 | 1,389 | 1,375 | 1,389 | 25,800 |
| 2024/11/27 | 1,400 | 1,400 | 1,380 | 1,381 | 42,000 |
| 2024/11/26 | 1,401 | 1,410 | 1,401 | 1,403 | 18,800 |
| 2024/11/25 | 1,401 | 1,411 | 1,397 | 1,401 | 16,800 |
| 2024/11/22 | 1,401 | 1,410 | 1,400 | 1,401 | 14,700 |
| 2024/11/21 | 1,403 | 1,411 | 1,398 | 1,400 | 17,000 |
| 2024/11/20 | 1,404 | 1,410 | 1,402 | 1,409 | 17,800 |
| 2024/11/19 | 1,406 | 1,410 | 1,393 | 1,404 | 22,200 |
| 2024/11/18 | 1,402 | 1,410 | 1,401 | 1,401 | 6,200 |
| 2024/11/15 | 1,403 | 1,410 | 1,401 | 1,401 | 10,800 |
| 2024/11/14 | 1,412 | 1,414 | 1,400 | 1,400 | 10,800 |
| 2024/11/13 | 1,411 | 1,415 | 1,400 | 1,400 | 16,500 |
| 2024/11/12 | 1,402 | 1,420 | 1,402 | 1,402 | 27,300 |
| 2024/11/11 | 1,416 | 1,425 | 1,390 | 1,395 | 55,400 |
| 2024/11/08 | 1,461 | 1,488 | 1,451 | 1,488 | 29,300 |
| 2024/11/07 | 1,436 | 1,466 | 1,427 | 1,459 | 21,500 |
| 2024/11/06 | 1,418 | 1,432 | 1,411 | 1,423 | 17,900 |
| 2024/11/05 | 1,409 | 1,419 | 1,396 | 1,401 | 13,200 |
| 2024/11/01 | 1,410 | 1,411 | 1,392 | 1,393 | 41,000 |
| 2024/10/31 | 1,434 | 1,441 | 1,426 | 1,426 | 31,600 |
| 2024/10/30 | 1,448 | 1,458 | 1,434 | 1,434 | 49,600 |
| 2024/10/29 | 1,445 | 1,461 | 1,441 | 1,448 | 15,800 |
| 2024/10/28 | 1,437 | 1,450 | 1,432 | 1,450 | 20,300 |
| 2024/10/25 | 1,438 | 1,439 | 1,426 | 1,427 | 15,000 |
| 2024/10/24 | 1,448 | 1,455 | 1,444 | 1,448 | 15,400 |
| 2024/10/23 | 1,480 | 1,488 | 1,450 | 1,450 | 16,900 |
| 2024/10/22 | 1,505 | 1,520 | 1,480 | 1,482 | 17,600 |
| 2024/10/21 | 1,512 | 1,514 | 1,498 | 1,508 | 12,100 |
| 2024/10/18 | 1,525 | 1,525 | 1,504 | 1,512 | 5,200 |
| 2024/10/17 | 1,528 | 1,528 | 1,510 | 1,512 | 9,900 |
| 2024/10/16 | 1,520 | 1,537 | 1,511 | 1,525 | 12,900 |
| 2024/10/15 | 1,519 | 1,534 | 1,510 | 1,521 | 16,300 |
| 2024/10/11 | 1,505 | 1,516 | 1,503 | 1,503 | 11,600 |
| 2024/10/10 | 1,526 | 1,526 | 1,489 | 1,504 | 22,700 |
| 2024/10/09 | 1,578 | 1,578 | 1,526 | 1,526 | 19,900 |
| 2024/10/08 | 1,590 | 1,590 | 1,564 | 1,565 | 14,300 |
| 2024/10/07 | 1,602 | 1,611 | 1,588 | 1,611 | 23,900 |
| 2024/10/04 | 1,586 | 1,600 | 1,580 | 1,584 | 22,100 |
| 2024/10/03 | 1,597 | 1,598 | 1,570 | 1,586 | 17,200 |
| 2024/10/02 | 1,609 | 1,620 | 1,565 | 1,569 | 22,800 |
| 2024/10/01 | 1,575 | 1,609 | 1,575 | 1,604 | 24,800 |
| 2024/09/30 | 1,583 | 1,600 | 1,575 | 1,580 | 30,700 |
| 2024/09/27 | 1,614 | 1,632 | 1,609 | 1,619 | 33,800 |
| 2024/09/26 | 1,590 | 1,612 | 1,571 | 1,612 | 43,300 |
| 2024/09/25 | 1,550 | 1,587 | 1,550 | 1,585 | 20,600 |
| 2024/09/24 | 1,572 | 1,575 | 1,549 | 1,569 | 18,100 |
| 2024/09/20 | 1,556 | 1,568 | 1,542 | 1,568 | 26,300 |
| 2024/09/19 | 1,525 | 1,554 | 1,516 | 1,553 | 30,300 |
| 2024/09/18 | 1,518 | 1,524 | 1,503 | 1,524 | 18,800 |
| 2024/09/17 | 1,518 | 1,521 | 1,502 | 1,518 | 29,400 |
| 2024/09/13 | 1,475 | 1,512 | 1,464 | 1,498 | 71,800 |
| 2024/09/12 | 1,434 | 1,465 | 1,428 | 1,445 | 21,300 |
| 2024/09/11 | 1,450 | 1,450 | 1,412 | 1,426 | 15,400 |
| 2024/09/10 | 1,440 | 1,461 | 1,436 | 1,444 | 12,900 |
| 2024/09/09 | 1,428 | 1,441 | 1,410 | 1,435 | 13,900 |
| 2024/09/06 | 1,426 | 1,440 | 1,405 | 1,434 | 17,500 |
| 2024/09/05 | 1,404 | 1,448 | 1,404 | 1,426 | 18,800 |
| 2024/09/04 | 1,440 | 1,454 | 1,409 | 1,411 | 18,600 |
| 2024/09/03 | 1,468 | 1,468 | 1,447 | 1,458 | 7,300 |
| 2024/09/02 | 1,487 | 1,487 | 1,432 | 1,444 | 11,500 |
| 2024/08/30 | 1,443 | 1,460 | 1,437 | 1,453 | 10,300 |
| 2024/08/29 | 1,439 | 1,443 | 1,426 | 1,443 | 9,900 |
| 2024/08/28 | 1,427 | 1,434 | 1,414 | 1,434 | 7,000 |
| 2024/08/27 | 1,434 | 1,453 | 1,430 | 1,445 | 13,600 |
| 2024/08/26 | 1,422 | 1,443 | 1,419 | 1,434 | 5,900 |
| 2024/08/23 | 1,416 | 1,436 | 1,416 | 1,420 | 9,400 |
| 2024/08/22 | 1,408 | 1,414 | 1,397 | 1,414 | 5,700 |
| 2024/08/21 | 1,404 | 1,412 | 1,400 | 1,408 | 11,500 |
| 2024/08/20 | 1,396 | 1,405 | 1,388 | 1,405 | 8,400 |
| 2024/08/19 | 1,386 | 1,404 | 1,380 | 1,380 | 15,800 |