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 |
---|---|---|---|---|---|
1994/12/28 | 735 | 750 | 735 | 750 | 6,000 |
1994/12/27 | 735 | 735 | 735 | 735 | 2,000 |
1994/12/27 | 1 -> 1.05 分割 | ||||
1994/12/26 | 760 | 760 | 750 | 750 | 6,000 |
1994/12/22 | 741 | 749 | 739 | 749 | 18,000 |
1994/12/21 | 740 | 740 | 735 | 740 | 14,000 |
1994/12/20 | 746 | 746 | 740 | 740 | 15,000 |
1994/12/19 | 748 | 748 | 736 | 740 | 45,000 |
1994/12/16 | 750 | 755 | 745 | 745 | 13,000 |
1994/12/15 | 741 | 750 | 741 | 750 | 7,000 |
1994/12/14 | 741 | 741 | 741 | 741 | 1,000 |
1994/12/13 | 750 | 750 | 745 | 745 | 18,000 |
1994/12/12 | 760 | 760 | 737 | 737 | 12,000 |
1994/12/09 | 755 | 755 | 755 | 755 | 4,000 |
1994/12/08 | 741 | 741 | 741 | 741 | 5,000 |
1994/12/07 | 750 | 750 | 745 | 745 | 3,000 |
1994/12/06 | 751 | 752 | 750 | 750 | 32,000 |
1994/12/05 | 765 | 765 | 754 | 754 | 4,000 |
1994/12/02 | 755 | 755 | 755 | 755 | 7,000 |
1994/11/30 | 759 | 760 | 755 | 756 | 21,000 |
1994/11/29 | 759 | 760 | 759 | 760 | 7,000 |
1994/11/28 | 760 | 760 | 760 | 760 | 7,000 |
1994/11/25 | 760 | 760 | 760 | 760 | 5,000 |
1994/11/24 | 762 | 762 | 759 | 760 | 15,000 |
1994/11/22 | 760 | 769 | 760 | 769 | 5,000 |
1994/11/21 | 780 | 780 | 755 | 755 | 21,000 |
1994/11/17 | 760 | 760 | 760 | 760 | 5,000 |
1994/11/16 | 760 | 765 | 760 | 765 | 2,000 |
1994/11/15 | 772 | 772 | 760 | 760 | 4,000 |
1994/11/14 | 776 | 776 | 776 | 776 | 1,000 |
1994/11/10 | 790 | 800 | 771 | 781 | 16,000 |
1994/11/09 | 769 | 780 | 769 | 780 | 20,000 |
1994/11/08 | 770 | 770 | 763 | 770 | 12,000 |
1994/11/07 | 751 | 755 | 750 | 755 | 11,000 |
1994/11/04 | 740 | 751 | 740 | 751 | 8,000 |
1994/11/02 | 740 | 750 | 740 | 750 | 2,000 |
1994/10/31 | 732 | 747 | 732 | 747 | 2,000 |
1994/10/28 | 737 | 737 | 737 | 737 | 5,000 |
1994/10/27 | 737 | 737 | 737 | 737 | 3,000 |
1994/10/26 | 738 | 738 | 738 | 738 | 3,000 |
1994/10/25 | 735 | 735 | 735 | 735 | 4,000 |
1994/10/24 | 730 | 730 | 730 | 730 | 10,000 |
1994/10/21 | 736 | 736 | 725 | 725 | 7,000 |
1994/10/20 | 740 | 740 | 740 | 740 | 5,000 |
1994/10/19 | 718 | 721 | 718 | 721 | 7,000 |
1994/10/18 | 715 | 716 | 715 | 716 | 5,000 |
1994/10/17 | 720 | 720 | 705 | 705 | 12,000 |
1994/10/14 | 729 | 729 | 720 | 725 | 20,000 |
1994/10/13 | 723 | 723 | 720 | 720 | 35,000 |
1994/10/11 | 719 | 720 | 719 | 720 | 7,000 |
1994/10/07 | 713 | 714 | 713 | 714 | 2,000 |
1994/10/06 | 711 | 711 | 711 | 711 | 1,000 |
1994/10/05 | 730 | 730 | 710 | 730 | 14,000 |
1994/10/04 | 731 | 731 | 731 | 731 | 4,000 |
1994/10/03 | 735 | 735 | 735 | 735 | 6,000 |
1994/09/30 | 735 | 741 | 731 | 741 | 7,000 |
1994/09/28 | 730 | 738 | 728 | 738 | 7,000 |
1994/09/27 | 742 | 745 | 726 | 726 | 11,000 |
1994/09/26 | 732 | 732 | 732 | 732 | 1,000 |
1994/09/21 | 750 | 750 | 746 | 746 | 26,000 |
1994/09/20 | 756 | 756 | 756 | 756 | 3,000 |
1994/09/19 | 731 | 731 | 731 | 731 | 1,000 |
1994/09/14 | 725 | 740 | 725 | 730 | 10,000 |
1994/09/13 | 743 | 743 | 730 | 730 | 14,000 |
1994/09/12 | 741 | 745 | 740 | 742 | 9,000 |
1994/09/09 | 740 | 744 | 740 | 740 | 21,000 |
1994/09/08 | 770 | 770 | 750 | 750 | 47,000 |
1994/09/07 | 755 | 775 | 755 | 775 | 27,000 |
1994/09/06 | 751 | 760 | 751 | 760 | 16,000 |
1994/09/05 | 768 | 768 | 750 | 750 | 10,000 |
1994/09/02 | 768 | 768 | 768 | 768 | 1,000 |
1994/09/01 | 788 | 788 | 788 | 788 | 1,000 |
1994/08/31 | 825 | 825 | 823 | 823 | 4,000 |
1994/08/30 | 830 | 847 | 825 | 840 | 95,000 |
1994/08/29 | 815 | 825 | 811 | 822 | 33,000 |
1994/08/26 | 790 | 820 | 788 | 820 | 48,000 |
1994/08/25 | 766 | 785 | 766 | 785 | 30,000 |
1994/08/24 | 750 | 750 | 750 | 750 | 11,000 |
1994/08/23 | 750 | 765 | 745 | 765 | 20,000 |
1994/08/22 | 755 | 755 | 755 | 755 | 3,000 |
1994/08/19 | 740 | 746 | 720 | 721 | 38,000 |
1994/08/18 | 751 | 751 | 751 | 751 | 17,000 |
1994/08/17 | 751 | 751 | 751 | 751 | 3,000 |
1994/08/16 | 790 | 790 | 790 | 790 | 1,000 |
1994/08/15 | 790 | 790 | 790 | 790 | 2,000 |
1994/08/11 | 783 | 783 | 775 | 775 | 12,000 |
1994/08/10 | 760 | 760 | 743 | 743 | 16,000 |
1994/08/09 | 775 | 775 | 750 | 750 | 7,000 |
1994/08/08 | 771 | 780 | 771 | 780 | 10,000 |
1994/08/05 | 781 | 781 | 771 | 771 | 9,000 |
1994/08/04 | 806 | 806 | 780 | 795 | 22,000 |
1994/08/03 | 822 | 830 | 818 | 830 | 111,000 |
1994/08/02 | 810 | 820 | 810 | 820 | 63,000 |
1994/08/01 | 801 | 835 | 800 | 800 | 54,000 |
1994/07/29 | 770 | 785 | 766 | 785 | 51,000 |
1994/07/28 | 769 | 769 | 766 | 766 | 17,000 |
1994/07/27 | 750 | 764 | 750 | 760 | 9,000 |
1994/07/26 | 750 | 750 | 750 | 750 | 3,000 |
1994/07/25 | 740 | 740 | 720 | 725 | 9,000 |
1994/07/22 | 745 | 745 | 745 | 745 | 2,000 |
1994/07/21 | 740 | 750 | 725 | 725 | 66,000 |
1994/07/20 | 744 | 750 | 740 | 740 | 27,000 |
1994/07/19 | 745 | 745 | 741 | 743 | 9,000 |
1994/07/18 | 759 | 765 | 749 | 749 | 11,000 |
1994/07/15 | 760 | 760 | 756 | 760 | 13,000 |
1994/07/14 | 740 | 750 | 739 | 740 | 40,000 |
1994/07/13 | 774 | 774 | 750 | 750 | 30,000 |
1994/07/12 | 784 | 785 | 765 | 766 | 7,000 |
1994/07/11 | 772 | 790 | 760 | 790 | 11,000 |
1994/07/08 | 780 | 795 | 777 | 795 | 15,000 |
1994/07/07 | 817 | 817 | 790 | 790 | 18,000 |
1994/07/06 | 804 | 810 | 803 | 804 | 11,000 |
1994/07/05 | 802 | 802 | 802 | 802 | 1,000 |
1994/07/04 | 801 | 820 | 801 | 820 | 11,000 |
1994/07/01 | 811 | 811 | 801 | 801 | 10,000 |
1994/06/30 | 819 | 819 | 801 | 801 | 9,000 |
1994/06/29 | 827 | 840 | 824 | 824 | 47,000 |
1994/06/28 | 814 | 815 | 798 | 800 | 26,000 |
1994/06/27 | 819 | 824 | 819 | 824 | 5,000 |
1994/06/24 | 844 | 844 | 827 | 828 | 41,000 |
1994/06/23 | 845 | 849 | 845 | 847 | 23,000 |
1994/06/22 | 830 | 845 | 820 | 845 | 28,000 |
1994/06/21 | 820 | 835 | 820 | 835 | 16,000 |
1994/06/20 | 831 | 850 | 825 | 830 | 38,000 |
1994/06/17 | 851 | 879 | 840 | 840 | 216,000 |
1994/06/16 | 812 | 850 | 810 | 850 | 89,000 |
1994/06/15 | 810 | 810 | 800 | 800 | 36,000 |
1994/06/14 | 795 | 810 | 795 | 810 | 29,000 |
1994/06/13 | 805 | 805 | 800 | 800 | 17,000 |
1994/06/10 | 820 | 823 | 810 | 810 | 26,000 |
1994/06/09 | 820 | 825 | 800 | 810 | 43,000 |
1994/06/08 | 818 | 830 | 818 | 825 | 251,000 |
1994/06/07 | 775 | 810 | 775 | 809 | 156,000 |
1994/06/06 | 770 | 776 | 770 | 775 | 33,000 |
1994/06/03 | 780 | 780 | 765 | 780 | 91,000 |
1994/06/02 | 778 | 780 | 778 | 779 | 123,000 |
1994/06/01 | 755 | 773 | 750 | 773 | 105,000 |
1994/05/31 | 747 | 759 | 745 | 755 | 64,000 |
1994/05/30 | 725 | 750 | 725 | 750 | 41,000 |
1994/05/27 | 710 | 722 | 705 | 722 | 23,000 |
1994/05/26 | 720 | 720 | 710 | 710 | 12,000 |
1994/05/25 | 710 | 710 | 710 | 710 | 6,000 |
1994/05/24 | 691 | 700 | 690 | 700 | 29,000 |
1994/05/23 | 680 | 695 | 680 | 695 | 15,000 |
1994/05/20 | 715 | 715 | 680 | 680 | 8,000 |
1994/05/19 | 710 | 710 | 710 | 710 | 7,000 |
1994/05/18 | 715 | 760 | 715 | 758 | 138,000 |
1994/05/17 | 699 | 735 | 698 | 720 | 134,000 |
1994/05/16 | 675 | 685 | 670 | 685 | 25,000 |
1994/05/13 | 661 | 664 | 660 | 660 | 9,000 |
1994/05/12 | 650 | 670 | 650 | 650 | 21,000 |
1994/05/11 | 640 | 644 | 635 | 640 | 37,000 |
1994/05/10 | 605 | 610 | 581 | 585 | 89,000 |
1994/05/09 | 615 | 619 | 610 | 613 | 28,000 |
1994/05/06 | 615 | 622 | 613 | 613 | 18,000 |
1994/05/02 | 620 | 621 | 620 | 620 | 4,000 |
1994/04/28 | 619 | 620 | 608 | 620 | 27,000 |
1994/04/27 | 632 | 632 | 605 | 616 | 12,000 |
1994/04/26 | 631 | 632 | 631 | 632 | 5,000 |
1994/04/25 | 640 | 640 | 634 | 640 | 8,000 |
1994/04/22 | 650 | 650 | 640 | 640 | 6,000 |
1994/04/21 | 640 | 640 | 640 | 640 | 5,000 |
1994/04/20 | 660 | 660 | 643 | 643 | 9,000 |
1994/04/19 | 660 | 660 | 660 | 660 | 2,000 |
1994/04/18 | 660 | 660 | 660 | 660 | 5,000 |
1994/04/15 | 655 | 655 | 650 | 655 | 9,000 |
1994/04/13 | 670 | 670 | 670 | 670 | 2,000 |
1994/04/12 | 650 | 650 | 650 | 650 | 3,000 |
1994/04/11 | 650 | 651 | 650 | 651 | 3,000 |
1994/04/08 | 650 | 650 | 645 | 645 | 11,000 |
1994/04/07 | 656 | 656 | 656 | 656 | 1,000 |
1994/04/06 | 663 | 666 | 660 | 666 | 4,000 |
1994/04/05 | 662 | 662 | 658 | 658 | 6,000 |
1994/04/04 | 662 | 662 | 662 | 662 | 1,000 |
1994/04/01 | 676 | 680 | 676 | 677 | 5,000 |
1994/03/31 | 686 | 686 | 681 | 681 | 2,000 |
1994/03/30 | 686 | 686 | 681 | 681 | 6,000 |
1994/03/29 | 686 | 686 | 686 | 686 | 1,000 |
1994/03/28 | 685 | 685 | 685 | 685 | 2,000 |
1994/03/25 | 690 | 690 | 685 | 685 | 9,000 |
1994/03/24 | 680 | 695 | 680 | 695 | 8,000 |
1994/03/23 | 695 | 695 | 685 | 685 | 4,000 |
1994/03/22 | 705 | 705 | 705 | 705 | 7,000 |
1994/03/18 | 666 | 666 | 666 | 666 | 4,000 |
1994/03/17 | 720 | 720 | 720 | 720 | 7,000 |
1994/03/16 | 735 | 735 | 725 | 725 | 88,000 |
1994/03/15 | 716 | 718 | 701 | 701 | 61,000 |
1994/03/14 | 715 | 715 | 705 | 715 | 115,000 |
1994/03/11 | 650 | 660 | 646 | 660 | 53,000 |
1994/03/10 | 650 | 650 | 637 | 637 | 7,000 |
1994/03/09 | 650 | 650 | 633 | 645 | 12,000 |
1994/03/08 | 615 | 645 | 615 | 645 | 9,000 |
1994/03/07 | 601 | 625 | 601 | 625 | 13,000 |
1994/03/04 | 601 | 605 | 601 | 605 | 5,000 |
1994/03/02 | 605 | 610 | 605 | 610 | 2,000 |
1994/03/01 | 620 | 627 | 620 | 627 | 9,000 |
1994/02/28 | 620 | 623 | 620 | 623 | 3,000 |
1994/02/25 | 620 | 620 | 620 | 620 | 1,000 |
1994/02/24 | 644 | 645 | 630 | 630 | 8,000 |
1994/02/23 | 640 | 650 | 640 | 645 | 16,000 |
1994/02/22 | 635 | 635 | 635 | 635 | 3,000 |
1994/02/21 | 651 | 651 | 640 | 640 | 10,000 |
1994/02/18 | 609 | 650 | 609 | 650 | 52,000 |
1994/02/17 | 630 | 630 | 615 | 628 | 30,000 |
1994/02/16 | 620 | 642 | 620 | 640 | 23,000 |
1994/02/15 | 603 | 625 | 580 | 620 | 22,000 |
1994/02/14 | 590 | 605 | 590 | 605 | 7,000 |
1994/02/10 | 585 | 586 | 550 | 550 | 82,000 |
1994/02/09 | 640 | 640 | 580 | 580 | 27,000 |
1994/02/08 | 630 | 630 | 630 | 630 | 4,000 |
1994/02/07 | 630 | 630 | 630 | 630 | 2,000 |
1994/02/04 | 638 | 650 | 638 | 640 | 9,000 |
1994/02/03 | 650 | 650 | 627 | 637 | 13,000 |
1994/02/02 | 671 | 671 | 650 | 650 | 9,000 |
1994/02/01 | 699 | 699 | 666 | 699 | 20,000 |
1994/01/31 | 690 | 715 | 688 | 715 | 166,000 |
1994/01/28 | 655 | 664 | 645 | 660 | 48,000 |
1994/01/27 | 650 | 670 | 640 | 655 | 53,000 |
1994/01/26 | 640 | 665 | 638 | 660 | 57,000 |
1994/01/25 | 610 | 650 | 610 | 640 | 71,000 |
1994/01/24 | 580 | 597 | 580 | 597 | 13,000 |
1994/01/21 | 606 | 625 | 605 | 625 | 93,000 |
1994/01/20 | 578 | 606 | 578 | 605 | 72,000 |
1994/01/19 | 530 | 540 | 515 | 525 | 119,000 |
1994/01/18 | 530 | 534 | 526 | 526 | 20,000 |
1994/01/17 | 540 | 540 | 540 | 540 | 7,000 |
1994/01/13 | 550 | 551 | 541 | 541 | 9,000 |
1994/01/12 | 559 | 559 | 551 | 551 | 6,000 |
1994/01/11 | 561 | 561 | 561 | 561 | 1,000 |
1994/01/10 | 580 | 580 | 580 | 580 | 2,000 |
1994/01/07 | 580 | 580 | 580 | 580 | 1,000 |
1994/01/06 | 572 | 580 | 572 | 580 | 3,000 |