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 |
---|---|---|---|---|---|
1986/12/27 | 519 | 519 | 515 | 516 | 4,000 |
1986/12/26 | 520 | 520 | 520 | 520 | 1,000 |
1986/12/25 | 530 | 530 | 524 | 524 | 16,000 |
1986/12/24 | 521 | 540 | 521 | 530 | 18,000 |
1986/12/23 | 520 | 530 | 520 | 530 | 9,000 |
1986/12/22 | 540 | 545 | 520 | 520 | 19,000 |
1986/12/19 | 540 | 540 | 530 | 540 | 22,000 |
1986/12/18 | 520 | 548 | 520 | 540 | 22,000 |
1986/12/17 | 535 | 535 | 520 | 520 | 21,000 |
1986/12/16 | 525 | 525 | 520 | 525 | 13,000 |
1986/12/15 | 530 | 535 | 515 | 515 | 34,000 |
1986/12/12 | 540 | 546 | 535 | 535 | 20,000 |
1986/12/11 | 510 | 550 | 510 | 550 | 23,000 |
1986/12/10 | 515 | 517 | 510 | 516 | 17,000 |
1986/12/09 | 528 | 528 | 517 | 517 | 11,000 |
1986/12/08 | 524 | 524 | 515 | 523 | 10,000 |
1986/12/06 | 525 | 525 | 524 | 524 | 7,000 |
1986/12/05 | 535 | 535 | 521 | 521 | 22,000 |
1986/12/04 | 535 | 537 | 535 | 537 | 13,000 |
1986/12/03 | 538 | 540 | 535 | 535 | 19,000 |
1986/12/02 | 540 | 540 | 530 | 535 | 28,000 |
1986/12/01 | 535 | 544 | 535 | 535 | 12,000 |
1986/11/29 | 530 | 540 | 530 | 533 | 8,000 |
1986/11/28 | 530 | 530 | 530 | 530 | 5,000 |
1986/11/27 | 530 | 530 | 520 | 520 | 14,000 |
1986/11/26 | 532 | 540 | 530 | 540 | 11,000 |
1986/11/25 | 540 | 543 | 530 | 530 | 22,000 |
1986/11/22 | 574 | 580 | 560 | 560 | 31,000 |
1986/11/21 | 540 | 565 | 540 | 565 | 88,000 |
1986/11/20 | 511 | 539 | 511 | 534 | 50,000 |
1986/11/19 | 490 | 508 | 487 | 508 | 24,000 |
1986/11/18 | 490 | 490 | 490 | 490 | 5,000 |
1986/11/17 | 490 | 498 | 490 | 490 | 34,000 |
1986/11/14 | 493 | 493 | 492 | 492 | 4,000 |
1986/11/13 | 492 | 495 | 488 | 492 | 25,000 |
1986/11/12 | 492 | 492 | 490 | 492 | 15,000 |
1986/11/11 | 489 | 492 | 489 | 492 | 3,000 |
1986/11/10 | 480 | 498 | 480 | 498 | 11,000 |
1986/11/07 | 480 | 486 | 475 | 486 | 9,000 |
1986/11/06 | 482 | 485 | 482 | 485 | 3,000 |
1986/11/05 | 485 | 485 | 485 | 485 | 1,000 |
1986/10/31 | 495 | 499 | 495 | 499 | 8,000 |
1986/10/30 | 480 | 480 | 480 | 480 | 3,000 |
1986/10/29 | 445 | 445 | 445 | 445 | 28,000 |
1986/10/28 | 447 | 447 | 445 | 445 | 5,000 |
1986/10/27 | 465 | 465 | 445 | 445 | 11,000 |
1986/10/25 | 470 | 470 | 465 | 465 | 4,000 |
1986/10/24 | 467 | 470 | 467 | 470 | 2,000 |
1986/10/22 | 470 | 470 | 464 | 464 | 5,000 |
1986/10/21 | 480 | 480 | 471 | 475 | 17,000 |
1986/10/20 | 490 | 490 | 480 | 480 | 4,000 |
1986/10/17 | 488 | 488 | 488 | 488 | 2,000 |
1986/10/16 | 487 | 488 | 480 | 488 | 10,000 |
1986/10/15 | 486 | 486 | 480 | 485 | 5,000 |
1986/10/14 | 480 | 480 | 480 | 480 | 8,000 |
1986/10/13 | 495 | 496 | 495 | 496 | 6,000 |
1986/10/09 | 500 | 500 | 495 | 495 | 11,000 |
1986/10/08 | 500 | 505 | 500 | 505 | 4,000 |
1986/10/07 | 500 | 500 | 500 | 500 | 4,000 |
1986/10/04 | 465 | 465 | 463 | 463 | 6,000 |
1986/10/03 | 471 | 471 | 463 | 463 | 7,000 |
1986/10/02 | 480 | 485 | 470 | 470 | 10,000 |
1986/10/01 | 495 | 495 | 471 | 471 | 21,000 |
1986/09/30 | 500 | 500 | 495 | 495 | 11,000 |
1986/09/29 | 500 | 501 | 495 | 495 | 11,000 |
1986/09/27 | 515 | 520 | 500 | 500 | 12,000 |
1986/09/26 | 520 | 520 | 510 | 510 | 15,000 |
1986/09/25 | 530 | 550 | 530 | 550 | 16,000 |
1986/09/24 | 498 | 529 | 497 | 520 | 127,000 |
1986/09/22 | 495 | 499 | 490 | 494 | 24,000 |
1986/09/19 | 490 | 495 | 485 | 495 | 16,000 |
1986/09/18 | 500 | 500 | 490 | 490 | 16,000 |
1986/09/17 | 504 | 505 | 500 | 500 | 22,000 |
1986/09/16 | 524 | 529 | 511 | 512 | 21,000 |
1986/09/12 | 500 | 510 | 500 | 510 | 11,000 |
1986/09/11 | 500 | 510 | 500 | 510 | 16,000 |
1986/09/10 | 520 | 520 | 515 | 520 | 9,000 |
1986/09/09 | 520 | 520 | 515 | 515 | 5,000 |
1986/09/08 | 540 | 540 | 540 | 540 | 2,000 |
1986/09/06 | 521 | 521 | 521 | 521 | 2,000 |
1986/09/05 | 530 | 535 | 521 | 521 | 10,000 |
1986/09/04 | 555 | 556 | 555 | 556 | 11,000 |
1986/09/03 | 511 | 520 | 511 | 520 | 22,000 |
1986/09/02 | 520 | 570 | 520 | 570 | 19,000 |
1986/09/01 | 520 | 520 | 520 | 520 | 2,000 |
1986/08/30 | 505 | 510 | 505 | 510 | 2,000 |
1986/08/29 | 502 | 509 | 500 | 500 | 35,000 |
1986/08/28 | 525 | 525 | 500 | 500 | 13,000 |
1986/08/27 | 525 | 526 | 520 | 520 | 22,000 |
1986/08/26 | 550 | 550 | 525 | 530 | 49,000 |
1986/08/25 | 565 | 565 | 560 | 560 | 35,000 |
1986/08/23 | 540 | 540 | 525 | 525 | 9,000 |
1986/08/22 | 550 | 550 | 540 | 540 | 20,000 |
1986/08/21 | 560 | 561 | 550 | 550 | 77,000 |
1986/08/20 | 563 | 580 | 560 | 560 | 44,000 |
1986/08/19 | 562 | 563 | 560 | 560 | 11,000 |
1986/08/18 | 565 | 570 | 560 | 560 | 29,000 |
1986/08/15 | 590 | 590 | 580 | 580 | 13,000 |
1986/08/14 | 600 | 600 | 590 | 590 | 15,000 |
1986/08/13 | 655 | 655 | 615 | 620 | 38,000 |
1986/08/12 | 655 | 655 | 655 | 655 | 83,000 |
1986/08/11 | 570 | 571 | 555 | 555 | 24,000 |
1986/08/08 | 585 | 585 | 570 | 570 | 20,000 |
1986/08/07 | 600 | 600 | 581 | 581 | 13,000 |
1986/08/06 | 610 | 610 | 587 | 590 | 11,000 |
1986/08/05 | 585 | 610 | 585 | 610 | 11,000 |
1986/08/04 | 600 | 600 | 595 | 595 | 7,000 |
1986/08/02 | 585 | 590 | 580 | 590 | 27,000 |
1986/08/01 | 600 | 605 | 595 | 600 | 36,000 |
1986/07/31 | 585 | 585 | 585 | 585 | 19,000 |
1986/07/30 | 650 | 655 | 640 | 643 | 46,000 |
1986/07/29 | 660 | 660 | 655 | 655 | 26,000 |
1986/07/28 | 650 | 660 | 650 | 660 | 15,000 |
1986/07/26 | 655 | 670 | 655 | 660 | 5,000 |
1986/07/25 | 665 | 665 | 650 | 650 | 17,000 |
1986/07/24 | 709 | 719 | 690 | 710 | 62,000 |
1986/07/23 | 728 | 730 | 710 | 719 | 82,000 |
1986/07/22 | 721 | 758 | 709 | 730 | 793,000 |
1986/07/21 | 690 | 735 | 690 | 720 | 220,000 |
1986/07/19 | 695 | 704 | 690 | 690 | 41,000 |
1986/07/18 | 725 | 737 | 705 | 705 | 382,000 |
1986/07/17 | 685 | 745 | 675 | 710 | 458,000 |
1986/07/16 | 699 | 699 | 655 | 675 | 70,000 |
1986/07/15 | 670 | 700 | 655 | 700 | 271,000 |
1986/07/14 | 610 | 640 | 610 | 640 | 60,000 |
1986/07/11 | 592 | 605 | 592 | 605 | 32,000 |
1986/07/10 | 590 | 590 | 590 | 590 | 11,000 |
1986/07/09 | 595 | 610 | 595 | 605 | 19,000 |
1986/07/08 | 600 | 615 | 595 | 600 | 21,000 |
1986/07/07 | 580 | 590 | 580 | 590 | 13,000 |
1986/07/05 | 590 | 590 | 580 | 590 | 26,000 |
1986/07/04 | 600 | 600 | 590 | 590 | 26,000 |
1986/07/03 | 600 | 600 | 580 | 600 | 34,000 |
1986/07/02 | 615 | 615 | 600 | 615 | 21,000 |
1986/07/01 | 620 | 625 | 615 | 620 | 39,000 |
1986/06/30 | 620 | 630 | 612 | 615 | 23,000 |
1986/06/28 | 620 | 620 | 611 | 611 | 13,000 |
1986/06/27 | 620 | 640 | 615 | 620 | 48,000 |
1986/06/26 | 608 | 610 | 601 | 610 | 57,000 |
1986/06/25 | 611 | 612 | 600 | 605 | 35,000 |
1986/06/24 | 635 | 635 | 601 | 605 | 16,000 |
1986/06/23 | 650 | 650 | 639 | 639 | 20,000 |
1986/06/21 | 625 | 650 | 625 | 630 | 43,000 |
1986/06/20 | 605 | 630 | 598 | 630 | 105,000 |
1986/06/19 | 640 | 645 | 600 | 605 | 77,000 |
1986/06/18 | 652 | 660 | 640 | 640 | 88,000 |
1986/06/17 | 655 | 680 | 650 | 665 | 134,000 |
1986/06/16 | 640 | 660 | 640 | 660 | 108,000 |
1986/06/13 | 655 | 695 | 640 | 692 | 191,000 |
1986/06/12 | 730 | 730 | 670 | 670 | 209,000 |
1986/06/11 | 709 | 740 | 690 | 730 | 641,000 |
1986/06/10 | 700 | 750 | 696 | 697 | 789,000 |
1986/06/09 | 620 | 728 | 615 | 728 | 1,080,000 |
1986/06/07 | 593 | 610 | 581 | 610 | 732,000 |
1986/06/06 | 540 | 568 | 540 | 568 | 712,000 |
1986/06/05 | 460 | 490 | 460 | 488 | 143,000 |
1986/06/04 | 446 | 455 | 446 | 455 | 31,000 |
1986/06/03 | 445 | 445 | 442 | 442 | 17,000 |
1986/06/02 | 458 | 458 | 442 | 442 | 15,000 |
1986/05/31 | 455 | 460 | 455 | 455 | 15,000 |
1986/05/30 | 450 | 458 | 445 | 458 | 22,000 |
1986/05/29 | 447 | 450 | 440 | 441 | 31,000 |
1986/05/28 | 456 | 460 | 450 | 450 | 18,000 |
1986/05/27 | 469 | 469 | 454 | 456 | 29,000 |
1986/05/26 | 460 | 466 | 450 | 466 | 22,000 |
1986/05/24 | 470 | 474 | 467 | 467 | 15,000 |
1986/05/23 | 479 | 479 | 460 | 460 | 42,000 |
1986/05/22 | 485 | 485 | 470 | 480 | 105,000 |
1986/05/21 | 490 | 490 | 475 | 480 | 117,000 |
1986/05/20 | 480 | 495 | 465 | 480 | 220,000 |
1986/05/19 | 460 | 461 | 458 | 460 | 79,000 |
1986/05/17 | 456 | 456 | 450 | 452 | 38,000 |
1986/05/16 | 461 | 473 | 451 | 456 | 226,000 |
1986/05/15 | 440 | 468 | 440 | 455 | 213,000 |
1986/05/14 | 435 | 440 | 432 | 440 | 57,000 |
1986/05/13 | 440 | 440 | 431 | 435 | 34,000 |
1986/05/12 | 430 | 440 | 430 | 440 | 20,000 |
1986/05/09 | 430 | 430 | 416 | 416 | 31,000 |
1986/05/08 | 435 | 435 | 430 | 430 | 8,000 |
1986/05/07 | 430 | 435 | 430 | 435 | 15,000 |
1986/05/06 | 430 | 430 | 430 | 430 | 10,000 |
1986/05/02 | 420 | 420 | 416 | 416 | 26,000 |
1986/05/01 | 415 | 420 | 415 | 416 | 12,000 |
1986/04/30 | 426 | 426 | 417 | 417 | 22,000 |
1986/04/28 | 432 | 438 | 429 | 429 | 17,000 |
1986/04/26 | 430 | 432 | 422 | 422 | 25,000 |
1986/04/25 | 438 | 438 | 430 | 430 | 32,000 |
1986/04/24 | 431 | 440 | 430 | 432 | 17,000 |
1986/04/23 | 442 | 443 | 430 | 430 | 47,000 |
1986/04/22 | 453 | 465 | 445 | 446 | 183,000 |
1986/04/21 | 428 | 453 | 428 | 449 | 94,000 |
1986/04/19 | 421 | 425 | 420 | 425 | 50,000 |
1986/04/18 | 400 | 415 | 400 | 415 | 51,000 |
1986/04/17 | 405 | 405 | 400 | 405 | 16,000 |
1986/04/16 | 402 | 405 | 400 | 405 | 16,000 |
1986/04/15 | 400 | 400 | 398 | 400 | 25,000 |
1986/04/14 | 390 | 391 | 390 | 391 | 2,000 |
1986/04/11 | 400 | 400 | 385 | 385 | 8,000 |
1986/04/10 | 380 | 380 | 380 | 380 | 4,000 |
1986/04/09 | 380 | 388 | 380 | 388 | 2,000 |
1986/04/08 | 391 | 391 | 380 | 380 | 16,000 |
1986/04/07 | 391 | 391 | 391 | 391 | 4,000 |
1986/04/05 | 390 | 400 | 390 | 400 | 4,000 |
1986/04/04 | 400 | 400 | 400 | 400 | 3,000 |
1986/04/03 | 391 | 400 | 390 | 400 | 23,000 |
1986/04/02 | 397 | 397 | 390 | 395 | 6,000 |
1986/04/01 | 388 | 400 | 388 | 400 | 12,000 |
1986/03/31 | 380 | 381 | 380 | 380 | 16,000 |
1986/03/29 | 377 | 377 | 372 | 372 | 15,000 |
1986/03/27 | 396 | 396 | 377 | 396 | 12,000 |
1986/03/26 | 380 | 399 | 380 | 399 | 11,000 |
1986/03/25 | 399 | 399 | 398 | 398 | 8,000 |
1986/03/24 | 399 | 399 | 398 | 398 | 7,000 |
1986/03/22 | 400 | 403 | 399 | 399 | 6,000 |
1986/03/20 | 401 | 402 | 400 | 400 | 16,000 |
1986/03/19 | 409 | 409 | 404 | 404 | 13,000 |
1986/03/18 | 410 | 411 | 407 | 407 | 12,000 |
1986/03/17 | 415 | 415 | 410 | 411 | 6,000 |
1986/03/15 | 410 | 415 | 409 | 415 | 21,000 |
1986/03/14 | 400 | 405 | 393 | 405 | 36,000 |
1986/03/13 | 390 | 397 | 390 | 397 | 42,000 |
1986/03/12 | 400 | 400 | 390 | 391 | 19,000 |
1986/03/11 | 403 | 405 | 400 | 400 | 17,000 |
1986/03/10 | 400 | 405 | 400 | 402 | 17,000 |
1986/03/07 | 405 | 405 | 400 | 400 | 29,000 |
1986/03/06 | 410 | 412 | 405 | 405 | 49,000 |
1986/03/05 | 410 | 415 | 405 | 411 | 88,000 |
1986/03/04 | 401 | 410 | 400 | 410 | 94,000 |
1986/03/03 | 415 | 416 | 399 | 400 | 84,000 |
1986/03/01 | 417 | 417 | 410 | 416 | 45,000 |
1986/02/28 | 425 | 430 | 417 | 424 | 117,000 |
1986/02/27 | 410 | 420 | 410 | 420 | 175,000 |
1986/02/26 | 404 | 410 | 402 | 410 | 158,000 |
1986/02/25 | 386 | 404 | 385 | 396 | 261,000 |
1986/02/24 | 385 | 399 | 385 | 386 | 107,000 |
1986/02/22 | 375 | 380 | 372 | 380 | 72,000 |
1986/02/21 | 375 | 375 | 370 | 374 | 32,000 |
1986/02/20 | 380 | 380 | 370 | 375 | 41,000 |
1986/02/19 | 374 | 381 | 374 | 375 | 60,000 |
1986/02/18 | 361 | 375 | 361 | 366 | 48,000 |
1986/02/17 | 362 | 363 | 361 | 363 | 52,000 |
1986/02/15 | 360 | 362 | 359 | 362 | 26,000 |
1986/02/14 | 362 | 362 | 360 | 360 | 15,000 |
1986/02/13 | 364 | 365 | 363 | 363 | 21,000 |
1986/02/12 | 360 | 365 | 360 | 363 | 60,000 |
1986/02/10 | 350 | 360 | 350 | 360 | 54,000 |
1986/02/07 | 350 | 350 | 345 | 345 | 18,000 |
1986/02/06 | 350 | 350 | 350 | 350 | 1,000 |
1986/02/05 | 360 | 360 | 338 | 338 | 10,000 |
1986/02/04 | 341 | 358 | 341 | 358 | 13,000 |
1986/02/03 | 331 | 335 | 330 | 335 | 25,000 |
1986/02/01 | 331 | 331 | 331 | 331 | 1,000 |
1986/01/31 | 331 | 331 | 331 | 331 | 1,000 |
1986/01/30 | 333 | 333 | 331 | 331 | 5,000 |
1986/01/29 | 330 | 331 | 330 | 331 | 5,000 |
1986/01/28 | 332 | 336 | 330 | 330 | 7,000 |
1986/01/27 | 335 | 335 | 335 | 335 | 3,000 |
1986/01/25 | 333 | 336 | 333 | 336 | 7,000 |
1986/01/24 | 329 | 330 | 329 | 330 | 30,000 |
1986/01/23 | 330 | 332 | 330 | 330 | 13,000 |
1986/01/22 | 333 | 333 | 330 | 332 | 7,000 |
1986/01/21 | 330 | 330 | 330 | 330 | 2,000 |
1986/01/18 | 325 | 325 | 325 | 325 | 6,000 |
1986/01/17 | 326 | 326 | 325 | 325 | 5,000 |
1986/01/16 | 325 | 325 | 324 | 324 | 12,000 |
1986/01/14 | 323 | 325 | 322 | 325 | 15,000 |
1986/01/13 | 325 | 325 | 322 | 322 | 4,000 |
1986/01/10 | 322 | 323 | 322 | 323 | 11,000 |
1986/01/09 | 322 | 322 | 322 | 322 | 2,000 |
1986/01/07 | 320 | 322 | 320 | 320 | 11,000 |
1986/01/06 | 320 | 323 | 320 | 321 | 3,000 |
1986/01/04 | 323 | 323 | 320 | 320 | 4,000 |