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 |
---|---|---|---|---|---|
1989/12/29 | 901 | 901 | 901 | 901 | 1,000 |
1989/12/28 | 901 | 901 | 901 | 901 | 5,000 |
1989/12/27 | 900 | 900 | 900 | 900 | 2,000 |
1989/12/26 | 910 | 910 | 905 | 905 | 2,000 |
1989/12/25 | 911 | 911 | 910 | 910 | 2,000 |
1989/12/22 | 910 | 910 | 900 | 900 | 10,000 |
1989/12/21 | 950 | 950 | 930 | 930 | 13,000 |
1989/12/20 | 945 | 950 | 935 | 950 | 8,000 |
1989/12/19 | 950 | 960 | 950 | 960 | 8,000 |
1989/12/18 | 945 | 955 | 930 | 955 | 23,000 |
1989/12/15 | 940 | 945 | 940 | 945 | 8,000 |
1989/12/14 | 940 | 945 | 935 | 945 | 11,000 |
1989/12/13 | 940 | 945 | 935 | 935 | 16,000 |
1989/12/12 | 950 | 950 | 950 | 950 | 9,000 |
1989/12/11 | 940 | 942 | 940 | 942 | 6,000 |
1989/12/08 | 915 | 931 | 915 | 931 | 16,000 |
1989/12/07 | 915 | 915 | 910 | 915 | 14,000 |
1989/12/06 | 912 | 915 | 912 | 915 | 9,000 |
1989/12/05 | 908 | 910 | 905 | 910 | 20,000 |
1989/12/04 | 900 | 910 | 900 | 905 | 30,000 |
1989/12/01 | 900 | 900 | 900 | 900 | 7,000 |
1989/11/30 | 900 | 900 | 900 | 900 | 11,000 |
1989/11/29 | 900 | 900 | 890 | 890 | 7,000 |
1989/11/28 | 890 | 900 | 890 | 900 | 5,000 |
1989/11/27 | 895 | 896 | 895 | 895 | 5,000 |
1989/11/24 | 900 | 900 | 895 | 895 | 5,000 |
1989/11/22 | 885 | 910 | 885 | 891 | 11,000 |
1989/11/21 | 890 | 891 | 890 | 891 | 2,000 |
1989/11/20 | 900 | 900 | 890 | 890 | 6,000 |
1989/11/17 | 910 | 910 | 900 | 900 | 3,000 |
1989/11/16 | 885 | 890 | 885 | 890 | 5,000 |
1989/11/15 | 885 | 890 | 885 | 885 | 4,000 |
1989/11/14 | 885 | 885 | 885 | 885 | 6,000 |
1989/11/13 | 882 | 882 | 881 | 881 | 6,000 |
1989/11/10 | 882 | 882 | 881 | 881 | 2,000 |
1989/11/09 | 885 | 885 | 880 | 880 | 5,000 |
1989/11/08 | 895 | 895 | 895 | 895 | 3,000 |
1989/11/07 | 895 | 896 | 895 | 896 | 6,000 |
1989/11/06 | 885 | 895 | 885 | 895 | 4,000 |
1989/11/02 | 900 | 900 | 885 | 885 | 4,000 |
1989/11/01 | 890 | 900 | 885 | 900 | 14,000 |
1989/10/31 | 901 | 901 | 885 | 900 | 6,000 |
1989/10/30 | 901 | 901 | 880 | 880 | 5,000 |
1989/10/27 | 916 | 916 | 901 | 901 | 9,000 |
1989/10/26 | 916 | 918 | 916 | 916 | 6,000 |
1989/10/25 | 915 | 915 | 915 | 915 | 4,000 |
1989/10/24 | 923 | 923 | 921 | 921 | 11,000 |
1989/10/23 | 921 | 921 | 921 | 921 | 3,000 |
1989/10/20 | 905 | 920 | 905 | 915 | 4,000 |
1989/10/19 | 920 | 925 | 905 | 905 | 7,000 |
1989/10/18 | 920 | 920 | 920 | 920 | 1,000 |
1989/10/17 | 900 | 900 | 890 | 890 | 4,000 |
1989/10/16 | 920 | 920 | 900 | 900 | 6,000 |
1989/10/13 | 920 | 920 | 920 | 920 | 6,000 |
1989/10/12 | 942 | 942 | 925 | 925 | 9,000 |
1989/10/11 | 940 | 945 | 940 | 942 | 26,000 |
1989/10/09 | 915 | 937 | 915 | 937 | 16,000 |
1989/10/06 | 911 | 915 | 911 | 912 | 21,000 |
1989/10/05 | 900 | 910 | 900 | 905 | 33,000 |
1989/10/04 | 895 | 900 | 888 | 888 | 17,000 |
1989/10/03 | 881 | 894 | 881 | 882 | 14,000 |
1989/10/02 | 880 | 890 | 878 | 881 | 12,000 |
1989/09/29 | 875 | 880 | 875 | 880 | 14,000 |
1989/09/28 | 875 | 875 | 872 | 874 | 10,000 |
1989/09/27 | 872 | 873 | 872 | 873 | 2,000 |
1989/09/26 | 875 | 875 | 870 | 870 | 29,000 |
1989/09/25 | 875 | 875 | 875 | 875 | 17,000 |
1989/09/22 | 875 | 875 | 875 | 875 | 14,000 |
1989/09/21 | 874 | 876 | 873 | 875 | 13,000 |
1989/09/20 | 872 | 875 | 872 | 872 | 17,000 |
1989/09/19 | 875 | 875 | 870 | 872 | 8,000 |
1989/09/18 | 880 | 880 | 870 | 870 | 4,000 |
1989/09/14 | 880 | 880 | 880 | 880 | 7,000 |
1989/09/13 | 890 | 890 | 889 | 890 | 8,000 |
1989/09/12 | 885 | 890 | 880 | 890 | 6,000 |
1989/09/11 | 894 | 894 | 890 | 890 | 12,000 |
1989/09/08 | 890 | 895 | 890 | 895 | 8,000 |
1989/09/07 | 875 | 885 | 875 | 885 | 23,000 |
1989/09/06 | 875 | 875 | 875 | 875 | 5,000 |
1989/09/05 | 870 | 870 | 870 | 870 | 1,000 |
1989/09/04 | 865 | 867 | 865 | 867 | 4,000 |
1989/09/01 | 866 | 867 | 865 | 865 | 13,000 |
1989/08/31 | 865 | 865 | 865 | 865 | 3,000 |
1989/08/30 | 865 | 865 | 865 | 865 | 3,000 |
1989/08/29 | 870 | 880 | 865 | 865 | 7,000 |
1989/08/28 | 880 | 880 | 870 | 870 | 10,000 |
1989/08/25 | 879 | 879 | 875 | 879 | 6,000 |
1989/08/24 | 875 | 875 | 875 | 875 | 2,000 |
1989/08/23 | 875 | 875 | 875 | 875 | 20,000 |
1989/08/22 | 875 | 885 | 870 | 870 | 32,000 |
1989/08/21 | 870 | 875 | 870 | 875 | 12,000 |
1989/08/18 | 850 | 865 | 850 | 865 | 17,000 |
1989/08/17 | 855 | 855 | 850 | 851 | 7,000 |
1989/08/16 | 850 | 855 | 850 | 855 | 6,000 |
1989/08/15 | 860 | 860 | 850 | 850 | 8,000 |
1989/08/14 | 850 | 851 | 850 | 850 | 7,000 |
1989/08/11 | 875 | 875 | 860 | 860 | 15,000 |
1989/08/10 | 860 | 875 | 860 | 875 | 16,000 |
1989/08/09 | 860 | 865 | 860 | 862 | 7,000 |
1989/08/08 | 855 | 860 | 855 | 860 | 2,000 |
1989/08/07 | 863 | 863 | 855 | 855 | 4,000 |
1989/08/04 | 860 | 860 | 852 | 852 | 7,000 |
1989/08/03 | 865 | 865 | 851 | 851 | 13,000 |
1989/08/02 | 860 | 865 | 860 | 865 | 7,000 |
1989/08/01 | 860 | 860 | 860 | 860 | 8,000 |
1989/07/31 | 860 | 860 | 860 | 860 | 13,000 |
1989/07/28 | 850 | 860 | 850 | 860 | 11,000 |
1989/07/27 | 850 | 850 | 850 | 850 | 1,000 |
1989/07/26 | 860 | 860 | 860 | 860 | 3,000 |
1989/07/25 | 860 | 860 | 860 | 860 | 2,000 |
1989/07/24 | 851 | 851 | 850 | 850 | 5,000 |
1989/07/21 | 850 | 850 | 850 | 850 | 3,000 |
1989/07/20 | 855 | 855 | 850 | 850 | 4,000 |
1989/07/19 | 850 | 850 | 850 | 850 | 1,000 |
1989/07/18 | 850 | 850 | 850 | 850 | 1,000 |
1989/07/17 | 836 | 860 | 836 | 860 | 4,000 |
1989/07/14 | 860 | 860 | 860 | 860 | 2,000 |
1989/07/13 | 856 | 860 | 855 | 860 | 3,000 |
1989/07/12 | 850 | 855 | 835 | 855 | 6,000 |
1989/07/11 | 855 | 855 | 850 | 850 | 4,000 |
1989/07/10 | 855 | 855 | 855 | 855 | 3,000 |
1989/07/07 | 860 | 860 | 860 | 860 | 1,000 |
1989/07/06 | 860 | 860 | 860 | 860 | 3,000 |
1989/07/05 | 865 | 865 | 860 | 860 | 2,000 |
1989/07/04 | 860 | 860 | 860 | 860 | 1,000 |
1989/07/03 | 807 | 807 | 807 | 807 | 4,000 |
1989/06/30 | 801 | 801 | 801 | 801 | 1,000 |
1989/06/29 | 810 | 810 | 801 | 801 | 11,000 |
1989/06/28 | 820 | 820 | 810 | 810 | 18,000 |
1989/06/27 | 830 | 830 | 825 | 825 | 18,000 |
1989/06/26 | 835 | 835 | 830 | 830 | 3,000 |
1989/06/23 | 835 | 835 | 830 | 835 | 15,000 |
1989/06/22 | 836 | 836 | 836 | 836 | 8,000 |
1989/06/21 | 850 | 850 | 826 | 835 | 8,000 |
1989/06/20 | 825 | 850 | 825 | 850 | 11,000 |
1989/06/19 | 865 | 865 | 860 | 860 | 15,000 |
1989/06/16 | 860 | 860 | 860 | 860 | 3,000 |
1989/06/15 | 870 | 870 | 870 | 870 | 4,000 |
1989/06/13 | 885 | 885 | 885 | 885 | 13,000 |
1989/06/12 | 885 | 885 | 885 | 885 | 2,000 |
1989/06/08 | 885 | 885 | 885 | 885 | 1,000 |
1989/06/07 | 870 | 870 | 870 | 870 | 1,000 |
1989/06/06 | 895 | 895 | 890 | 890 | 2,000 |
1989/06/05 | 895 | 895 | 895 | 895 | 1,000 |
1989/05/31 | 900 | 900 | 885 | 885 | 3,000 |
1989/05/25 | 900 | 900 | 900 | 900 | 1,000 |
1989/05/24 | 903 | 903 | 895 | 895 | 3,000 |
1989/05/23 | 896 | 896 | 885 | 885 | 3,000 |
1989/05/22 | 930 | 930 | 930 | 930 | 2,000 |
1989/05/19 | 910 | 949 | 910 | 949 | 12,000 |
1989/05/17 | 920 | 920 | 915 | 915 | 3,000 |
1989/05/16 | 930 | 930 | 920 | 920 | 4,000 |
1989/05/15 | 920 | 930 | 920 | 929 | 5,000 |
1989/05/12 | 920 | 921 | 920 | 920 | 8,000 |
1989/05/11 | 910 | 920 | 910 | 920 | 3,000 |
1989/05/10 | 910 | 910 | 910 | 910 | 4,000 |
1989/05/09 | 904 | 905 | 904 | 904 | 6,000 |
1989/05/08 | 903 | 904 | 903 | 904 | 2,000 |
1989/05/02 | 850 | 850 | 850 | 850 | 5,000 |
1989/05/01 | 850 | 851 | 850 | 850 | 9,000 |
1989/04/28 | 870 | 870 | 850 | 850 | 14,000 |
1989/04/27 | 830 | 830 | 830 | 830 | 3,000 |
1989/04/26 | 835 | 835 | 835 | 835 | 7,000 |
1989/04/25 | 840 | 845 | 840 | 845 | 5,000 |
1989/04/24 | 845 | 845 | 845 | 845 | 6,000 |
1989/04/21 | 850 | 850 | 850 | 850 | 4,000 |
1989/04/20 | 850 | 850 | 850 | 850 | 8,000 |
1989/04/19 | 850 | 850 | 850 | 850 | 1,000 |
1989/04/18 | 850 | 850 | 850 | 850 | 4,000 |
1989/04/14 | 850 | 850 | 850 | 850 | 3,000 |
1989/04/13 | 850 | 855 | 850 | 855 | 6,000 |
1989/04/12 | 850 | 850 | 850 | 850 | 9,000 |
1989/04/11 | 865 | 865 | 850 | 850 | 6,000 |
1989/04/07 | 865 | 865 | 865 | 865 | 3,000 |
1989/04/06 | 865 | 865 | 861 | 861 | 5,000 |
1989/04/05 | 865 | 865 | 865 | 865 | 1,000 |
1989/04/04 | 875 | 875 | 860 | 860 | 2,000 |
1989/04/03 | 852 | 852 | 850 | 850 | 6,000 |
1989/03/31 | 850 | 850 | 850 | 850 | 3,000 |
1989/03/30 | 856 | 856 | 850 | 850 | 2,000 |
1989/03/29 | 856 | 856 | 856 | 856 | 3,000 |
1989/03/28 | 850 | 850 | 850 | 850 | 2,000 |
1989/03/27 | 851 | 851 | 850 | 850 | 2,000 |
1989/03/24 | 855 | 855 | 855 | 855 | 2,000 |
1989/03/23 | 850 | 850 | 850 | 850 | 1,000 |
1989/03/22 | 871 | 876 | 865 | 870 | 12,000 |
1989/03/20 | 881 | 881 | 871 | 871 | 6,000 |
1989/03/17 | 880 | 885 | 880 | 885 | 5,000 |
1989/03/16 | 885 | 885 | 871 | 871 | 2,000 |
1989/03/15 | 900 | 900 | 900 | 900 | 3,000 |
1989/03/13 | 880 | 883 | 880 | 882 | 4,000 |
1989/03/10 | 880 | 885 | 880 | 880 | 5,000 |
1989/03/08 | 870 | 870 | 870 | 870 | 4,000 |
1989/03/07 | 880 | 880 | 880 | 880 | 2,000 |
1989/03/06 | 870 | 870 | 870 | 870 | 3,000 |
1989/03/03 | 880 | 880 | 880 | 880 | 3,000 |
1989/03/02 | 880 | 880 | 880 | 880 | 7,000 |
1989/03/01 | 880 | 890 | 880 | 880 | 8,000 |
1989/02/28 | 855 | 855 | 855 | 855 | 7,000 |
1989/02/27 | 895 | 895 | 890 | 890 | 12,000 |
1989/02/23 | 900 | 910 | 895 | 900 | 7,000 |
1989/02/22 | 920 | 930 | 920 | 930 | 4,000 |
1989/02/20 | 915 | 920 | 915 | 920 | 7,000 |
1989/02/17 | 920 | 920 | 920 | 920 | 4,000 |
1989/02/15 | 930 | 945 | 920 | 945 | 8,000 |
1989/02/14 | 925 | 925 | 925 | 925 | 9,000 |
1989/02/13 | 930 | 930 | 915 | 915 | 6,000 |
1989/02/10 | 950 | 950 | 940 | 940 | 4,000 |
1989/02/09 | 960 | 960 | 950 | 950 | 11,000 |
1989/02/08 | 960 | 960 | 960 | 960 | 2,000 |
1989/02/07 | 965 | 965 | 960 | 960 | 8,000 |
1989/02/06 | 970 | 970 | 963 | 963 | 10,000 |
1989/02/03 | 970 | 970 | 970 | 970 | 6,000 |
1989/02/02 | 970 | 970 | 970 | 970 | 1,000 |
1989/02/01 | 980 | 980 | 970 | 970 | 9,000 |
1989/01/31 | 969 | 969 | 969 | 969 | 3,000 |
1989/01/30 | 962 | 971 | 962 | 970 | 11,000 |
1989/01/28 | 960 | 960 | 960 | 960 | 2,000 |
1989/01/27 | 950 | 950 | 945 | 950 | 7,000 |
1989/01/26 | 950 | 950 | 950 | 950 | 1,000 |
1989/01/25 | 950 | 950 | 940 | 950 | 7,000 |
1989/01/24 | 960 | 960 | 940 | 940 | 3,000 |
1989/01/23 | 970 | 970 | 970 | 970 | 4,000 |
1989/01/20 | 970 | 980 | 970 | 970 | 10,000 |
1989/01/19 | 940 | 975 | 931 | 975 | 9,000 |
1989/01/18 | 955 | 955 | 929 | 935 | 7,000 |
1989/01/17 | 960 | 960 | 960 | 960 | 1,000 |
1989/01/12 | 960 | 965 | 960 | 960 | 5,000 |
1989/01/11 | 970 | 970 | 970 | 970 | 1,000 |
1989/01/10 | 999 | 999 | 998 | 998 | 2,000 |
1989/01/06 | 965 | 970 | 965 | 970 | 2,000 |
1989/01/05 | 985 | 985 | 985 | 985 | 3,000 |
1989/01/04 | 985 | 985 | 985 | 985 | 3,000 |