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 |
---|---|---|---|---|---|
1984/12/27 | 295 | 295 | 295 | 295 | 1,000 |
1984/12/26 | 290 | 290 | 285 | 290 | 13,000 |
1984/12/25 | 298 | 298 | 292 | 295 | 6,000 |
1984/12/24 | 306 | 306 | 305 | 305 | 5,000 |
1984/12/22 | 295 | 300 | 295 | 297 | 10,000 |
1984/12/21 | 315 | 315 | 310 | 310 | 3,000 |
1984/12/20 | 315 | 315 | 315 | 315 | 7,000 |
1984/12/19 | 320 | 320 | 315 | 315 | 5,000 |
1984/12/18 | 320 | 321 | 320 | 320 | 12,000 |
1984/12/17 | 325 | 325 | 315 | 320 | 7,000 |
1984/12/15 | 320 | 325 | 320 | 325 | 8,000 |
1984/12/14 | 320 | 320 | 317 | 320 | 8,000 |
1984/12/13 | 320 | 320 | 320 | 320 | 9,000 |
1984/12/12 | 320 | 323 | 320 | 320 | 15,000 |
1984/12/11 | 320 | 320 | 320 | 320 | 37,000 |
1984/12/10 | 319 | 320 | 319 | 320 | 5,000 |
1984/12/07 | 315 | 319 | 315 | 319 | 10,000 |
1984/12/06 | 319 | 319 | 319 | 319 | 8,000 |
1984/12/05 | 319 | 319 | 312 | 312 | 4,000 |
1984/12/04 | 320 | 320 | 320 | 320 | 8,000 |
1984/12/03 | 320 | 320 | 320 | 320 | 6,000 |
1984/12/01 | 315 | 315 | 314 | 314 | 4,000 |
1984/11/30 | 315 | 315 | 315 | 315 | 9,000 |
1984/11/29 | 318 | 319 | 315 | 315 | 12,000 |
1984/11/28 | 311 | 320 | 311 | 320 | 10,000 |
1984/11/26 | 312 | 312 | 312 | 312 | 2,000 |
1984/11/24 | 311 | 311 | 311 | 311 | 3,000 |
1984/11/22 | 316 | 317 | 311 | 311 | 36,000 |
1984/11/21 | 316 | 323 | 316 | 316 | 7,000 |
1984/11/20 | 310 | 317 | 310 | 317 | 7,000 |
1984/11/19 | 320 | 320 | 313 | 313 | 11,000 |
1984/11/17 | 322 | 323 | 320 | 320 | 14,000 |
1984/11/16 | 320 | 321 | 320 | 321 | 10,000 |
1984/11/15 | 320 | 320 | 320 | 320 | 11,000 |
1984/11/14 | 323 | 323 | 320 | 320 | 3,000 |
1984/11/13 | 323 | 326 | 323 | 326 | 7,000 |
1984/11/12 | 320 | 325 | 320 | 325 | 3,000 |
1984/11/08 | 315 | 315 | 315 | 315 | 3,000 |
1984/11/07 | 327 | 330 | 310 | 310 | 13,000 |
1984/11/06 | 310 | 335 | 310 | 335 | 18,000 |
1984/11/05 | 310 | 310 | 310 | 310 | 15,000 |
1984/11/02 | 300 | 300 | 300 | 300 | 1,000 |
1984/11/01 | 300 | 300 | 300 | 300 | 1,000 |
1984/10/31 | 300 | 300 | 300 | 300 | 2,000 |
1984/10/29 | 305 | 305 | 300 | 300 | 7,000 |
1984/10/27 | 305 | 305 | 300 | 300 | 4,000 |
1984/10/26 | 300 | 300 | 300 | 300 | 3,000 |
1984/10/25 | 302 | 302 | 300 | 300 | 8,000 |
1984/10/24 | 304 | 304 | 300 | 300 | 6,000 |
1984/10/23 | 304 | 304 | 304 | 304 | 5,000 |
1984/10/22 | 305 | 305 | 304 | 304 | 4,000 |
1984/10/20 | 304 | 306 | 304 | 306 | 3,000 |
1984/10/19 | 303 | 304 | 300 | 304 | 7,000 |
1984/10/18 | 303 | 305 | 303 | 305 | 9,000 |
1984/10/17 | 306 | 306 | 306 | 306 | 7,000 |
1984/10/16 | 306 | 306 | 303 | 306 | 6,000 |
1984/10/15 | 299 | 300 | 299 | 300 | 15,000 |
1984/10/12 | 295 | 296 | 295 | 296 | 17,000 |
1984/10/11 | 294 | 295 | 291 | 295 | 7,000 |
1984/10/09 | 291 | 295 | 291 | 295 | 4,000 |
1984/10/06 | 292 | 292 | 291 | 291 | 3,000 |
1984/10/05 | 291 | 291 | 290 | 290 | 3,000 |
1984/10/04 | 291 | 291 | 290 | 290 | 3,000 |
1984/10/03 | 298 | 298 | 298 | 298 | 1,000 |
1984/10/02 | 300 | 300 | 299 | 299 | 2,000 |
1984/09/29 | 299 | 299 | 299 | 299 | 1,000 |
1984/09/28 | 290 | 290 | 290 | 290 | 1,000 |
1984/09/27 | 286 | 290 | 286 | 290 | 3,000 |
1984/09/26 | 290 | 290 | 285 | 285 | 8,000 |
1984/09/25 | 295 | 295 | 295 | 295 | 3,000 |
1984/09/22 | 290 | 290 | 285 | 286 | 5,000 |
1984/09/21 | 296 | 296 | 295 | 295 | 3,000 |
1984/09/20 | 296 | 296 | 296 | 296 | 2,000 |
1984/09/19 | 296 | 300 | 296 | 296 | 9,000 |
1984/09/18 | 296 | 297 | 296 | 297 | 18,000 |
1984/09/17 | 296 | 297 | 296 | 296 | 5,000 |
1984/09/14 | 296 | 300 | 296 | 300 | 13,000 |
1984/09/12 | 296 | 296 | 296 | 296 | 6,000 |
1984/09/11 | 296 | 296 | 296 | 296 | 2,000 |
1984/09/10 | 297 | 297 | 295 | 296 | 6,000 |
1984/09/07 | 297 | 300 | 297 | 300 | 2,000 |
1984/09/06 | 297 | 297 | 297 | 297 | 10,000 |
1984/09/05 | 300 | 300 | 295 | 295 | 5,000 |
1984/09/04 | 295 | 295 | 295 | 295 | 9,000 |
1984/09/03 | 295 | 295 | 295 | 295 | 3,000 |
1984/09/01 | 300 | 300 | 295 | 295 | 3,000 |
1984/08/31 | 300 | 300 | 300 | 300 | 8,000 |
1984/08/30 | 299 | 300 | 299 | 300 | 4,000 |
1984/08/29 | 300 | 300 | 295 | 295 | 14,000 |
1984/08/28 | 300 | 300 | 300 | 300 | 3,000 |
1984/08/27 | 300 | 300 | 300 | 300 | 4,000 |
1984/08/25 | 298 | 300 | 298 | 300 | 7,000 |
1984/08/24 | 300 | 300 | 300 | 300 | 3,000 |
1984/08/22 | 292 | 292 | 292 | 292 | 1,000 |
1984/08/20 | 290 | 290 | 290 | 290 | 2,000 |
1984/08/18 | 288 | 290 | 286 | 286 | 10,000 |
1984/08/17 | 290 | 290 | 287 | 287 | 2,000 |
1984/08/16 | 286 | 287 | 286 | 286 | 12,000 |
1984/08/15 | 290 | 290 | 286 | 286 | 23,000 |
1984/08/14 | 286 | 293 | 286 | 293 | 10,000 |
1984/08/13 | 292 | 296 | 285 | 285 | 30,000 |
1984/08/10 | 295 | 295 | 295 | 295 | 6,000 |
1984/08/09 | 290 | 295 | 288 | 295 | 24,000 |
1984/08/08 | 290 | 295 | 290 | 290 | 7,000 |
1984/08/07 | 300 | 300 | 290 | 290 | 16,000 |
1984/08/06 | 300 | 300 | 300 | 300 | 9,000 |
1984/08/04 | 300 | 303 | 300 | 300 | 10,000 |
1984/08/03 | 295 | 300 | 295 | 295 | 6,000 |
1984/08/02 | 300 | 300 | 300 | 300 | 5,000 |
1984/08/01 | 300 | 300 | 300 | 300 | 1,000 |
1984/07/30 | 308 | 308 | 308 | 308 | 1,000 |
1984/07/27 | 295 | 295 | 295 | 295 | 12,000 |
1984/07/26 | 300 | 300 | 299 | 299 | 2,000 |
1984/07/25 | 290 | 290 | 290 | 290 | 13,000 |
1984/07/24 | 310 | 310 | 300 | 300 | 8,000 |
1984/07/23 | 310 | 310 | 310 | 310 | 7,000 |
1984/07/21 | 310 | 310 | 310 | 310 | 2,000 |
1984/07/20 | 315 | 315 | 310 | 310 | 4,000 |
1984/07/19 | 316 | 316 | 316 | 316 | 1,000 |
1984/07/18 | 315 | 325 | 315 | 316 | 17,000 |
1984/07/17 | 315 | 315 | 315 | 315 | 7,000 |
1984/07/16 | 313 | 314 | 308 | 308 | 6,000 |
1984/07/13 | 315 | 320 | 306 | 314 | 24,000 |
1984/07/12 | 305 | 330 | 305 | 330 | 59,000 |
1984/07/11 | 292 | 300 | 292 | 300 | 33,000 |
1984/07/10 | 295 | 297 | 295 | 297 | 9,000 |
1984/07/09 | 290 | 291 | 290 | 291 | 7,000 |
1984/07/07 | 295 | 295 | 290 | 290 | 3,000 |
1984/07/06 | 290 | 295 | 290 | 295 | 13,000 |
1984/07/05 | 291 | 291 | 290 | 290 | 5,000 |
1984/07/04 | 290 | 290 | 290 | 290 | 5,000 |
1984/07/03 | 290 | 290 | 290 | 290 | 9,000 |
1984/07/02 | 300 | 300 | 290 | 290 | 7,000 |
1984/06/30 | 290 | 290 | 290 | 290 | 4,000 |
1984/06/29 | 290 | 290 | 285 | 285 | 3,000 |
1984/06/28 | 290 | 291 | 290 | 291 | 4,000 |
1984/06/27 | 290 | 290 | 280 | 280 | 7,000 |
1984/06/26 | 290 | 290 | 290 | 290 | 5,000 |
1984/06/25 | 290 | 290 | 290 | 290 | 3,000 |
1984/06/23 | 292 | 292 | 290 | 290 | 14,000 |
1984/06/22 | 292 | 292 | 292 | 292 | 3,000 |
1984/06/21 | 292 | 292 | 291 | 292 | 7,000 |
1984/06/20 | 292 | 292 | 292 | 292 | 2,000 |
1984/06/18 | 295 | 300 | 295 | 295 | 9,000 |
1984/06/15 | 295 | 295 | 295 | 295 | 1,000 |
1984/06/14 | 300 | 300 | 295 | 295 | 7,000 |
1984/06/13 | 300 | 300 | 300 | 300 | 2,000 |
1984/06/12 | 300 | 300 | 300 | 300 | 14,000 |
1984/06/11 | 290 | 295 | 290 | 295 | 19,000 |
1984/06/08 | 290 | 295 | 287 | 290 | 39,000 |
1984/06/07 | 291 | 291 | 290 | 290 | 10,000 |
1984/06/06 | 295 | 295 | 290 | 290 | 24,000 |
1984/06/05 | 287 | 293 | 280 | 293 | 11,000 |
1984/06/04 | 281 | 293 | 280 | 293 | 9,000 |
1984/06/02 | 282 | 283 | 276 | 280 | 19,000 |
1984/06/01 | 287 | 287 | 284 | 284 | 9,000 |
1984/05/31 | 293 | 293 | 290 | 290 | 11,000 |
1984/05/30 | 290 | 293 | 290 | 293 | 7,000 |
1984/05/29 | 294 | 294 | 290 | 290 | 7,000 |
1984/05/28 | 295 | 295 | 295 | 295 | 2,000 |
1984/05/26 | 300 | 300 | 299 | 300 | 4,000 |
1984/05/25 | 300 | 300 | 300 | 300 | 4,000 |
1984/05/24 | 310 | 310 | 310 | 310 | 14,000 |
1984/05/23 | 305 | 305 | 270 | 270 | 43,000 |
1984/05/22 | 310 | 310 | 310 | 310 | 5,000 |
1984/05/21 | 310 | 310 | 310 | 310 | 5,000 |
1984/05/19 | 310 | 310 | 310 | 310 | 3,000 |
1984/05/18 | 315 | 320 | 315 | 320 | 7,000 |
1984/05/17 | 315 | 315 | 315 | 315 | 2,000 |
1984/05/16 | 315 | 320 | 306 | 306 | 6,000 |
1984/05/15 | 320 | 320 | 319 | 320 | 6,000 |
1984/05/14 | 315 | 322 | 315 | 322 | 7,000 |
1984/05/11 | 305 | 305 | 305 | 305 | 11,000 |
1984/05/10 | 320 | 320 | 320 | 320 | 5,000 |
1984/05/09 | 330 | 330 | 320 | 320 | 8,000 |
1984/05/08 | 335 | 335 | 330 | 330 | 4,000 |
1984/05/02 | 322 | 339 | 322 | 339 | 7,000 |
1984/05/01 | 322 | 331 | 322 | 331 | 4,000 |
1984/04/28 | 320 | 320 | 320 | 320 | 6,000 |
1984/04/27 | 318 | 320 | 318 | 320 | 8,000 |
1984/04/26 | 318 | 318 | 318 | 318 | 18,000 |
1984/04/25 | 320 | 320 | 320 | 320 | 6,000 |
1984/04/24 | 320 | 320 | 320 | 320 | 10,000 |
1984/04/23 | 320 | 320 | 320 | 320 | 1,000 |
1984/04/21 | 331 | 331 | 331 | 331 | 4,000 |
1984/04/20 | 335 | 335 | 331 | 331 | 6,000 |
1984/04/19 | 320 | 330 | 320 | 330 | 3,000 |
1984/04/18 | 330 | 330 | 330 | 330 | 10,000 |
1984/04/17 | 335 | 340 | 333 | 340 | 8,000 |
1984/04/16 | 330 | 330 | 325 | 325 | 6,000 |
1984/04/13 | 320 | 320 | 318 | 318 | 17,000 |
1984/04/12 | 320 | 320 | 320 | 320 | 7,000 |
1984/04/11 | 320 | 320 | 320 | 320 | 3,000 |
1984/04/10 | 317 | 317 | 317 | 317 | 2,000 |
1984/04/09 | 323 | 323 | 323 | 323 | 7,000 |
1984/04/07 | 322 | 322 | 320 | 320 | 3,000 |
1984/04/06 | 321 | 321 | 321 | 321 | 5,000 |
1984/04/05 | 317 | 320 | 317 | 320 | 13,000 |
1984/04/04 | 318 | 340 | 318 | 340 | 3,000 |
1984/04/03 | 325 | 325 | 315 | 315 | 6,000 |
1984/04/02 | 324 | 340 | 321 | 340 | 6,000 |
1984/03/31 | 349 | 349 | 340 | 340 | 3,000 |
1984/03/30 | 349 | 349 | 345 | 349 | 27,000 |
1984/03/29 | 341 | 345 | 338 | 345 | 21,000 |
1984/03/28 | 335 | 335 | 329 | 335 | 16,000 |
1984/03/27 | 325 | 330 | 325 | 325 | 14,000 |
1984/03/26 | 318 | 318 | 315 | 315 | 21,000 |
1984/03/24 | 318 | 320 | 318 | 318 | 11,000 |
1984/03/23 | 318 | 318 | 318 | 318 | 10,000 |
1984/03/22 | 315 | 321 | 315 | 318 | 14,000 |
1984/03/21 | 315 | 316 | 310 | 310 | 51,000 |
1984/03/19 | 325 | 325 | 308 | 308 | 17,000 |
1984/03/17 | 325 | 325 | 325 | 325 | 3,000 |
1984/03/16 | 325 | 325 | 320 | 325 | 20,000 |
1984/03/15 | 330 | 330 | 325 | 325 | 18,000 |
1984/03/14 | 330 | 335 | 330 | 330 | 14,000 |
1984/03/13 | 335 | 335 | 330 | 330 | 14,000 |
1984/03/12 | 340 | 340 | 340 | 340 | 4,000 |
1984/03/09 | 330 | 335 | 330 | 335 | 8,000 |
1984/03/08 | 330 | 331 | 330 | 330 | 8,000 |
1984/03/07 | 330 | 335 | 330 | 330 | 20,000 |
1984/03/06 | 325 | 329 | 325 | 329 | 29,000 |
1984/03/05 | 323 | 325 | 322 | 325 | 16,000 |
1984/03/03 | 323 | 323 | 320 | 320 | 8,000 |
1984/03/02 | 321 | 325 | 320 | 320 | 17,000 |
1984/03/01 | 324 | 325 | 320 | 325 | 14,000 |
1984/02/29 | 338 | 338 | 320 | 320 | 14,000 |
1984/02/28 | 339 | 339 | 339 | 339 | 9,000 |
1984/02/27 | 311 | 317 | 311 | 317 | 17,000 |
1984/02/25 | 350 | 350 | 337 | 338 | 24,000 |
1984/02/24 | 360 | 360 | 355 | 355 | 11,000 |
1984/02/23 | 352 | 353 | 351 | 353 | 7,000 |
1984/02/22 | 355 | 355 | 355 | 355 | 5,000 |
1984/02/21 | 360 | 360 | 355 | 355 | 17,000 |
1984/02/20 | 361 | 361 | 351 | 351 | 6,000 |
1984/02/18 | 350 | 360 | 350 | 360 | 3,000 |
1984/02/17 | 350 | 360 | 350 | 360 | 19,000 |
1984/02/16 | 368 | 368 | 360 | 360 | 23,000 |
1984/02/15 | 368 | 368 | 368 | 368 | 1,000 |
1984/02/14 | 370 | 370 | 370 | 370 | 6,000 |
1984/02/13 | 369 | 371 | 369 | 371 | 11,000 |
1984/02/10 | 373 | 373 | 368 | 368 | 12,000 |
1984/02/09 | 380 | 380 | 375 | 375 | 9,000 |
1984/02/08 | 385 | 385 | 379 | 380 | 17,000 |
1984/02/07 | 389 | 389 | 377 | 377 | 11,000 |
1984/02/06 | 380 | 390 | 375 | 389 | 33,000 |
1984/02/04 | 379 | 380 | 373 | 373 | 15,000 |
1984/02/03 | 379 | 380 | 368 | 368 | 19,000 |
1984/02/02 | 372 | 372 | 358 | 358 | 18,000 |
1984/02/01 | 374 | 375 | 372 | 372 | 9,000 |
1984/01/31 | 378 | 378 | 372 | 372 | 5,000 |
1984/01/30 | 385 | 385 | 370 | 370 | 8,000 |
1984/01/28 | 371 | 371 | 369 | 369 | 9,000 |
1984/01/27 | 374 | 380 | 371 | 380 | 34,000 |
1984/01/26 | 361 | 369 | 361 | 369 | 9,000 |
1984/01/25 | 366 | 380 | 366 | 378 | 20,000 |
1984/01/24 | 378 | 380 | 378 | 378 | 32,000 |
1984/01/23 | 375 | 383 | 375 | 375 | 39,000 |
1984/01/21 | 394 | 394 | 372 | 372 | 65,000 |
1984/01/20 | 383 | 399 | 380 | 398 | 336,000 |
1984/01/19 | 353 | 385 | 353 | 383 | 254,000 |
1984/01/18 | 349 | 350 | 347 | 350 | 56,000 |
1984/01/17 | 344 | 349 | 343 | 349 | 12,000 |
1984/01/13 | 345 | 350 | 343 | 345 | 29,000 |
1984/01/12 | 350 | 350 | 350 | 350 | 19,000 |
1984/01/11 | 350 | 350 | 346 | 349 | 28,000 |
1984/01/10 | 351 | 352 | 350 | 350 | 29,000 |
1984/01/09 | 366 | 366 | 350 | 350 | 117,000 |
1984/01/07 | 339 | 340 | 338 | 340 | 26,000 |
1984/01/06 | 340 | 340 | 337 | 337 | 14,000 |
1984/01/05 | 341 | 341 | 336 | 336 | 32,000 |
1984/01/04 | 335 | 335 | 335 | 335 | 6,000 |