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 |
---|---|---|---|---|---|
1983/12/28 | 335 | 335 | 331 | 332 | 5,000 |
1983/12/27 | 331 | 331 | 331 | 331 | 7,000 |
1983/12/26 | 330 | 330 | 330 | 330 | 10,000 |
1983/12/24 | 331 | 333 | 331 | 333 | 5,000 |
1983/12/23 | 330 | 331 | 330 | 331 | 6,000 |
1983/12/22 | 330 | 333 | 325 | 330 | 6,000 |
1983/12/21 | 325 | 325 | 325 | 325 | 3,000 |
1983/12/20 | 328 | 338 | 328 | 338 | 2,000 |
1983/12/19 | 320 | 330 | 317 | 330 | 7,000 |
1983/12/17 | 320 | 323 | 320 | 323 | 13,000 |
1983/12/16 | 325 | 325 | 320 | 320 | 10,000 |
1983/12/15 | 339 | 339 | 319 | 330 | 31,000 |
1983/12/14 | 338 | 349 | 330 | 345 | 31,000 |
1983/12/13 | 350 | 355 | 340 | 350 | 60,000 |
1983/12/12 | 356 | 360 | 348 | 353 | 92,000 |
1983/12/09 | 330 | 345 | 329 | 345 | 42,000 |
1983/12/08 | 330 | 330 | 328 | 330 | 28,000 |
1983/12/07 | 320 | 330 | 316 | 316 | 7,000 |
1983/12/06 | 330 | 330 | 310 | 315 | 16,000 |
1983/12/05 | 330 | 330 | 330 | 330 | 19,000 |
1983/12/03 | 319 | 325 | 316 | 325 | 16,000 |
1983/12/02 | 306 | 328 | 306 | 324 | 39,000 |
1983/12/01 | 305 | 305 | 302 | 305 | 58,000 |
1983/11/30 | 307 | 310 | 305 | 305 | 18,000 |
1983/11/29 | 305 | 307 | 305 | 307 | 9,000 |
1983/11/28 | 312 | 312 | 308 | 308 | 4,000 |
1983/11/26 | 312 | 312 | 312 | 312 | 5,000 |
1983/11/25 | 320 | 320 | 311 | 311 | 17,000 |
1983/11/24 | 320 | 320 | 320 | 320 | 6,000 |
1983/11/22 | 325 | 325 | 325 | 325 | 10,000 |
1983/11/21 | 330 | 330 | 325 | 325 | 15,000 |
1983/11/19 | 334 | 334 | 325 | 325 | 3,000 |
1983/11/18 | 330 | 330 | 325 | 325 | 14,000 |
1983/11/17 | 321 | 327 | 320 | 327 | 8,000 |
1983/11/16 | 314 | 320 | 314 | 320 | 3,000 |
1983/11/15 | 327 | 327 | 320 | 320 | 4,000 |
1983/11/14 | 320 | 330 | 320 | 330 | 10,000 |
1983/11/11 | 325 | 325 | 320 | 320 | 8,000 |
1983/11/10 | 316 | 322 | 316 | 320 | 4,000 |
1983/11/09 | 330 | 330 | 311 | 311 | 13,000 |
1983/11/08 | 335 | 339 | 330 | 330 | 11,000 |
1983/11/07 | 330 | 340 | 330 | 335 | 18,000 |
1983/11/05 | 320 | 320 | 320 | 320 | 1,000 |
1983/11/04 | 310 | 316 | 309 | 316 | 5,000 |
1983/11/02 | 306 | 315 | 306 | 310 | 13,000 |
1983/11/01 | 330 | 330 | 305 | 305 | 25,000 |
1983/10/31 | 313 | 316 | 311 | 311 | 13,000 |
1983/10/29 | 315 | 316 | 315 | 315 | 9,000 |
1983/10/28 | 326 | 330 | 300 | 300 | 31,000 |
1983/10/27 | 330 | 330 | 330 | 330 | 4,000 |
1983/10/26 | 320 | 325 | 320 | 323 | 5,000 |
1983/10/25 | 315 | 315 | 315 | 315 | 2,000 |
1983/10/24 | 322 | 322 | 315 | 315 | 11,000 |
1983/10/22 | 323 | 323 | 320 | 322 | 11,000 |
1983/10/21 | 325 | 325 | 321 | 323 | 15,000 |
1983/10/20 | 328 | 328 | 321 | 325 | 14,000 |
1983/10/19 | 328 | 328 | 321 | 328 | 17,000 |
1983/10/18 | 330 | 330 | 328 | 328 | 31,000 |
1983/10/17 | 331 | 331 | 330 | 331 | 26,000 |
1983/10/15 | 330 | 330 | 330 | 330 | 23,000 |
1983/10/14 | 335 | 335 | 330 | 330 | 35,000 |
1983/10/13 | 335 | 338 | 330 | 335 | 40,000 |
1983/10/12 | 345 | 345 | 340 | 340 | 20,000 |
1983/10/11 | 335 | 360 | 335 | 340 | 49,000 |
1983/10/07 | 340 | 342 | 333 | 335 | 39,000 |
1983/10/06 | 360 | 360 | 340 | 340 | 66,000 |
1983/10/05 | 350 | 367 | 338 | 360 | 274,000 |
1983/10/04 | 310 | 370 | 308 | 346 | 171,000 |
1983/10/03 | 301 | 310 | 301 | 310 | 35,000 |
1983/10/01 | 302 | 302 | 302 | 302 | 6,000 |
1983/09/30 | 303 | 303 | 301 | 301 | 10,000 |
1983/09/29 | 303 | 303 | 300 | 300 | 5,000 |
1983/09/28 | 300 | 300 | 300 | 300 | 8,000 |
1983/09/27 | 308 | 314 | 308 | 309 | 8,000 |
1983/09/26 | 300 | 309 | 300 | 309 | 18,000 |
1983/09/24 | 300 | 300 | 289 | 289 | 23,000 |
1983/09/22 | 300 | 304 | 300 | 304 | 24,000 |
1983/09/21 | 316 | 317 | 310 | 310 | 59,000 |
1983/09/20 | 313 | 317 | 309 | 316 | 54,000 |
1983/09/19 | 317 | 317 | 308 | 308 | 63,000 |
1983/09/17 | 300 | 302 | 297 | 302 | 32,000 |
1983/09/16 | 285 | 300 | 285 | 300 | 28,000 |
1983/09/14 | 281 | 284 | 281 | 284 | 14,000 |
1983/09/13 | 287 | 287 | 285 | 285 | 4,000 |
1983/09/12 | 290 | 290 | 286 | 286 | 8,000 |
1983/09/09 | 285 | 285 | 285 | 285 | 1,000 |
1983/09/08 | 290 | 290 | 285 | 285 | 10,000 |
1983/09/07 | 290 | 293 | 290 | 290 | 19,000 |
1983/09/06 | 290 | 290 | 285 | 290 | 14,000 |
1983/09/05 | 290 | 290 | 290 | 290 | 2,000 |
1983/09/03 | 281 | 281 | 281 | 281 | 1,000 |
1983/09/02 | 288 | 288 | 273 | 273 | 11,000 |
1983/09/01 | 288 | 288 | 288 | 288 | 2,000 |
1983/08/31 | 285 | 290 | 285 | 290 | 6,000 |
1983/08/30 | 290 | 290 | 290 | 290 | 4,000 |
1983/08/29 | 296 | 296 | 290 | 290 | 14,000 |
1983/08/27 | 295 | 296 | 295 | 296 | 3,000 |
1983/08/26 | 299 | 299 | 295 | 295 | 5,000 |
1983/08/24 | 294 | 300 | 294 | 300 | 10,000 |
1983/08/23 | 290 | 290 | 290 | 290 | 11,000 |
1983/08/22 | 298 | 300 | 295 | 295 | 12,000 |
1983/08/20 | 287 | 298 | 287 | 298 | 8,000 |
1983/08/19 | 287 | 291 | 287 | 291 | 5,000 |
1983/08/18 | 298 | 298 | 292 | 292 | 13,000 |
1983/08/17 | 300 | 305 | 297 | 300 | 37,000 |
1983/08/16 | 305 | 309 | 297 | 297 | 38,000 |
1983/08/15 | 310 | 312 | 305 | 310 | 97,000 |
1983/08/12 | 279 | 280 | 279 | 280 | 6,000 |
1983/08/11 | 275 | 275 | 275 | 275 | 7,000 |
1983/08/10 | 280 | 280 | 275 | 275 | 4,000 |
1983/08/09 | 280 | 280 | 275 | 280 | 11,000 |
1983/08/08 | 281 | 285 | 281 | 283 | 17,000 |
1983/08/06 | 280 | 285 | 278 | 285 | 21,000 |
1983/08/05 | 290 | 290 | 285 | 285 | 45,000 |
1983/08/04 | 270 | 275 | 265 | 275 | 13,000 |
1983/08/03 | 269 | 274 | 268 | 270 | 17,000 |
1983/08/02 | 270 | 270 | 270 | 270 | 9,000 |
1983/08/01 | 270 | 270 | 270 | 270 | 5,000 |
1983/07/30 | 270 | 274 | 270 | 270 | 15,000 |
1983/07/29 | 263 | 270 | 260 | 265 | 7,000 |
1983/07/28 | 260 | 260 | 260 | 260 | 2,000 |
1983/07/27 | 257 | 257 | 257 | 257 | 6,000 |
1983/07/26 | 260 | 260 | 257 | 257 | 8,000 |
1983/07/25 | 259 | 260 | 257 | 257 | 7,000 |
1983/07/23 | 260 | 260 | 260 | 260 | 1,000 |
1983/07/22 | 265 | 265 | 260 | 260 | 12,000 |
1983/07/21 | 270 | 275 | 265 | 265 | 11,000 |
1983/07/20 | 262 | 270 | 262 | 270 | 8,000 |
1983/07/19 | 260 | 263 | 260 | 263 | 3,000 |
1983/07/18 | 272 | 272 | 260 | 260 | 4,000 |
1983/07/15 | 260 | 263 | 260 | 260 | 9,000 |
1983/07/14 | 260 | 260 | 260 | 260 | 7,000 |
1983/07/13 | 275 | 280 | 270 | 270 | 16,000 |
1983/07/12 | 276 | 284 | 275 | 278 | 32,000 |
1983/07/11 | 260 | 290 | 260 | 289 | 72,000 |
1983/07/09 | 250 | 260 | 250 | 260 | 14,000 |
1983/07/08 | 248 | 248 | 248 | 248 | 9,000 |
1983/07/06 | 248 | 248 | 248 | 248 | 5,000 |
1983/07/05 | 245 | 245 | 245 | 245 | 6,000 |
1983/07/04 | 245 | 246 | 243 | 243 | 13,000 |
1983/07/01 | 243 | 245 | 240 | 245 | 13,000 |
1983/06/30 | 243 | 243 | 243 | 243 | 3,000 |
1983/06/29 | 240 | 245 | 240 | 245 | 9,000 |
1983/06/28 | 252 | 252 | 250 | 250 | 18,000 |
1983/06/27 | 245 | 255 | 245 | 255 | 43,000 |
1983/06/24 | 240 | 244 | 236 | 236 | 8,000 |
1983/06/23 | 240 | 240 | 234 | 240 | 18,000 |
1983/06/22 | 240 | 240 | 240 | 240 | 5,000 |
1983/06/21 | 245 | 245 | 240 | 240 | 6,000 |
1983/06/20 | 240 | 240 | 234 | 240 | 32,000 |
1983/06/17 | 236 | 240 | 236 | 240 | 14,000 |
1983/06/16 | 240 | 240 | 240 | 240 | 7,000 |
1983/06/15 | 240 | 240 | 240 | 240 | 12,000 |
1983/06/14 | 236 | 240 | 236 | 240 | 8,000 |
1983/06/13 | 236 | 236 | 236 | 236 | 13,000 |
1983/06/11 | 236 | 236 | 235 | 235 | 5,000 |
1983/06/10 | 237 | 237 | 235 | 235 | 10,000 |
1983/06/09 | 237 | 237 | 237 | 237 | 1,000 |
1983/06/08 | 235 | 235 | 235 | 235 | 7,000 |
1983/06/07 | 235 | 235 | 235 | 235 | 2,000 |
1983/06/06 | 240 | 240 | 235 | 235 | 5,000 |
1983/06/04 | 240 | 240 | 240 | 240 | 14,000 |
1983/06/02 | 236 | 236 | 236 | 236 | 6,000 |
1983/06/01 | 236 | 236 | 236 | 236 | 2,000 |
1983/05/31 | 236 | 236 | 236 | 236 | 5,000 |
1983/05/30 | 240 | 240 | 240 | 240 | 3,000 |
1983/05/28 | 235 | 240 | 235 | 240 | 3,000 |
1983/05/27 | 236 | 236 | 236 | 236 | 2,000 |
1983/05/26 | 239 | 240 | 239 | 240 | 2,000 |
1983/05/25 | 240 | 240 | 236 | 236 | 8,000 |
1983/05/24 | 240 | 240 | 240 | 240 | 3,000 |
1983/05/23 | 234 | 240 | 234 | 235 | 12,000 |
1983/05/19 | 235 | 235 | 234 | 234 | 6,000 |
1983/05/18 | 240 | 240 | 239 | 239 | 9,000 |
1983/05/17 | 240 | 241 | 239 | 240 | 16,000 |
1983/05/16 | 234 | 240 | 234 | 240 | 10,000 |
1983/05/13 | 234 | 234 | 230 | 234 | 15,000 |
1983/05/12 | 243 | 243 | 230 | 230 | 15,000 |
1983/05/11 | 240 | 244 | 240 | 243 | 19,000 |
1983/05/10 | 230 | 233 | 225 | 233 | 12,000 |
1983/05/09 | 225 | 225 | 225 | 225 | 5,000 |
1983/05/07 | 225 | 225 | 225 | 225 | 3,000 |
1983/05/06 | 220 | 220 | 220 | 220 | 5,000 |
1983/05/04 | 222 | 222 | 220 | 220 | 9,000 |
1983/05/02 | 222 | 222 | 222 | 222 | 4,000 |
1983/04/28 | 222 | 222 | 222 | 222 | 5,000 |
1983/04/26 | 220 | 220 | 220 | 220 | 8,000 |
1983/04/25 | 225 | 225 | 220 | 220 | 3,000 |
1983/04/23 | 220 | 220 | 220 | 220 | 2,000 |
1983/04/22 | 220 | 220 | 220 | 220 | 7,000 |
1983/04/21 | 221 | 221 | 220 | 220 | 3,000 |
1983/04/20 | 225 | 225 | 225 | 225 | 1,000 |
1983/04/19 | 225 | 225 | 225 | 225 | 3,000 |
1983/04/18 | 226 | 226 | 225 | 225 | 9,000 |
1983/04/15 | 228 | 228 | 225 | 225 | 3,000 |
1983/04/14 | 219 | 225 | 219 | 220 | 9,000 |
1983/04/13 | 219 | 219 | 219 | 219 | 3,000 |
1983/04/12 | 218 | 218 | 218 | 218 | 1,000 |
1983/04/11 | 218 | 220 | 218 | 218 | 6,000 |
1983/04/09 | 218 | 218 | 218 | 218 | 2,000 |
1983/04/08 | 220 | 220 | 218 | 218 | 6,000 |
1983/04/07 | 220 | 220 | 220 | 220 | 1,000 |
1983/04/06 | 218 | 218 | 218 | 218 | 3,000 |
1983/04/05 | 217 | 217 | 217 | 217 | 3,000 |
1983/04/04 | 217 | 217 | 217 | 217 | 4,000 |
1983/04/02 | 218 | 218 | 217 | 217 | 4,000 |
1983/04/01 | 217 | 217 | 217 | 217 | 1,000 |
1983/03/31 | 216 | 216 | 216 | 216 | 1,000 |
1983/03/30 | 211 | 220 | 211 | 218 | 16,000 |
1983/03/29 | 219 | 219 | 211 | 211 | 3,000 |
1983/03/28 | 219 | 219 | 219 | 219 | 5,000 |
1983/03/26 | 218 | 219 | 218 | 219 | 5,000 |
1983/03/25 | 219 | 219 | 212 | 212 | 11,000 |
1983/03/24 | 214 | 220 | 214 | 219 | 8,000 |
1983/03/23 | 219 | 219 | 200 | 200 | 18,000 |
1983/03/22 | 223 | 223 | 220 | 220 | 5,000 |
1983/03/18 | 226 | 226 | 220 | 220 | 7,000 |
1983/03/17 | 226 | 232 | 221 | 221 | 11,000 |
1983/03/16 | 230 | 239 | 226 | 230 | 11,000 |
1983/03/15 | 240 | 240 | 226 | 226 | 17,000 |
1983/03/14 | 240 | 240 | 226 | 240 | 27,000 |
1983/03/12 | 242 | 244 | 234 | 240 | 55,000 |
1983/03/11 | 250 | 250 | 231 | 244 | 91,000 |
1983/03/10 | 200 | 224 | 198 | 215 | 80,000 |
1983/03/09 | 195 | 201 | 195 | 200 | 10,000 |
1983/03/08 | 190 | 196 | 190 | 196 | 3,000 |
1983/03/07 | 190 | 190 | 190 | 190 | 1,000 |
1983/03/04 | 192 | 192 | 190 | 190 | 3,000 |
1983/03/03 | 190 | 190 | 190 | 190 | 1,000 |
1983/02/28 | 190 | 190 | 185 | 185 | 4,000 |
1983/02/26 | 198 | 198 | 195 | 195 | 5,000 |
1983/02/25 | 198 | 198 | 194 | 194 | 16,000 |
1983/02/23 | 190 | 190 | 190 | 190 | 2,000 |
1983/02/22 | 195 | 195 | 175 | 175 | 8,000 |
1983/02/21 | 196 | 196 | 195 | 195 | 2,000 |
1983/02/16 | 195 | 195 | 195 | 195 | 2,000 |
1983/02/15 | 198 | 198 | 198 | 198 | 2,000 |
1983/02/14 | 198 | 198 | 198 | 198 | 3,000 |
1983/02/12 | 198 | 200 | 198 | 200 | 6,000 |
1983/02/10 | 196 | 196 | 196 | 196 | 2,000 |
1983/02/09 | 196 | 196 | 196 | 196 | 1,000 |
1983/02/08 | 195 | 195 | 195 | 195 | 2,000 |
1983/02/07 | 195 | 195 | 195 | 195 | 1,000 |
1983/02/05 | 200 | 200 | 200 | 200 | 2,000 |
1983/02/04 | 195 | 200 | 195 | 200 | 2,000 |
1983/02/03 | 195 | 195 | 195 | 195 | 1,000 |
1983/02/02 | 200 | 200 | 200 | 200 | 2,000 |
1983/02/01 | 200 | 200 | 200 | 200 | 3,000 |
1983/01/29 | 197 | 200 | 197 | 200 | 7,000 |
1983/01/28 | 200 | 200 | 200 | 200 | 1,000 |
1983/01/25 | 200 | 200 | 200 | 200 | 1,000 |
1983/01/21 | 200 | 200 | 200 | 200 | 4,000 |
1983/01/19 | 200 | 200 | 200 | 200 | 1,000 |
1983/01/18 | 200 | 200 | 200 | 200 | 1,000 |
1983/01/17 | 207 | 207 | 207 | 207 | 1,000 |
1983/01/14 | 208 | 208 | 208 | 208 | 11,000 |
1983/01/13 | 208 | 208 | 208 | 208 | 2,000 |
1983/01/12 | 200 | 200 | 200 | 200 | 3,000 |
1983/01/11 | 195 | 195 | 195 | 195 | 1,000 |
1983/01/08 | 200 | 200 | 200 | 200 | 1,000 |
1983/01/07 | 208 | 208 | 208 | 208 | 2,000 |
1983/01/06 | 208 | 210 | 208 | 208 | 29,000 |
1983/01/05 | 208 | 210 | 208 | 210 | 5,000 |
1983/01/04 | 208 | 208 | 208 | 208 | 5,000 |