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 |
|---|---|---|---|---|---|
| 1996/12/30 | 463 | 465 | 460 | 465 | 12,000 |
| 1996/12/27 | 478 | 478 | 461 | 465 | 38,000 |
| 1996/12/26 | 488 | 490 | 460 | 468 | 48,000 |
| 1996/12/25 | 500 | 500 | 487 | 488 | 24,000 |
| 1996/12/24 | 506 | 520 | 500 | 505 | 73,000 |
| 1996/12/20 | 476 | 500 | 470 | 500 | 56,000 |
| 1996/12/19 | 488 | 488 | 475 | 475 | 117,000 |
| 1996/12/18 | 543 | 543 | 493 | 493 | 45,000 |
| 1996/12/17 | 549 | 549 | 540 | 540 | 8,000 |
| 1996/12/16 | 549 | 553 | 549 | 553 | 24,000 |
| 1996/12/13 | 558 | 559 | 550 | 550 | 26,000 |
| 1996/12/12 | 551 | 554 | 550 | 554 | 47,000 |
| 1996/12/11 | 565 | 565 | 555 | 559 | 29,000 |
| 1996/12/10 | 565 | 570 | 565 | 566 | 29,000 |
| 1996/12/09 | 570 | 575 | 570 | 575 | 14,000 |
| 1996/12/06 | 584 | 585 | 582 | 582 | 12,000 |
| 1996/12/05 | 570 | 571 | 550 | 566 | 60,000 |
| 1996/12/04 | 590 | 605 | 584 | 584 | 86,000 |
| 1996/12/03 | 599 | 610 | 595 | 600 | 52,000 |
| 1996/12/02 | 605 | 606 | 600 | 601 | 30,000 |
| 1996/11/29 | 607 | 611 | 601 | 601 | 30,000 |
| 1996/11/28 | 615 | 615 | 605 | 614 | 31,000 |
| 1996/11/27 | 600 | 615 | 600 | 615 | 40,000 |
| 1996/11/26 | 650 | 650 | 619 | 619 | 46,000 |
| 1996/11/25 | 660 | 663 | 650 | 650 | 40,000 |
| 1996/11/22 | 676 | 678 | 660 | 662 | 60,000 |
| 1996/11/21 | 684 | 684 | 664 | 667 | 93,000 |
| 1996/11/20 | 680 | 687 | 675 | 680 | 216,000 |
| 1996/11/19 | 659 | 675 | 658 | 675 | 33,000 |
| 1996/11/18 | 657 | 672 | 655 | 665 | 26,000 |
| 1996/11/15 | 650 | 652 | 643 | 652 | 77,000 |
| 1996/11/14 | 650 | 652 | 650 | 650 | 35,000 |
| 1996/11/13 | 665 | 665 | 650 | 650 | 48,000 |
| 1996/11/12 | 673 | 675 | 666 | 666 | 43,000 |
| 1996/11/11 | 696 | 696 | 672 | 680 | 62,000 |
| 1996/11/08 | 674 | 710 | 666 | 690 | 201,000 |
| 1996/11/07 | 722 | 722 | 675 | 675 | 341,000 |
| 1996/11/06 | 674 | 706 | 665 | 706 | 204,000 |
| 1996/11/05 | 675 | 683 | 666 | 666 | 121,000 |
| 1996/11/01 | 661 | 680 | 650 | 670 | 184,000 |
| 1996/10/31 | 640 | 690 | 636 | 659 | 277,000 |
| 1996/10/30 | 634 | 640 | 620 | 632 | 58,000 |
| 1996/10/29 | 605 | 617 | 600 | 614 | 50,000 |
| 1996/10/28 | 600 | 615 | 600 | 615 | 11,000 |
| 1996/10/25 | 602 | 602 | 595 | 598 | 55,000 |
| 1996/10/24 | 590 | 600 | 590 | 600 | 31,000 |
| 1996/10/23 | 601 | 601 | 583 | 590 | 38,000 |
| 1996/10/22 | 618 | 620 | 600 | 601 | 58,000 |
| 1996/10/21 | 635 | 641 | 618 | 618 | 39,000 |
| 1996/10/18 | 640 | 665 | 624 | 634 | 204,000 |
| 1996/10/17 | 569 | 673 | 569 | 640 | 289,000 |
| 1996/10/16 | 566 | 573 | 557 | 573 | 42,000 |
| 1996/10/15 | 530 | 541 | 530 | 536 | 29,000 |
| 1996/10/14 | 560 | 560 | 531 | 531 | 55,000 |
| 1996/10/11 | 552 | 561 | 550 | 550 | 48,000 |
| 1996/10/09 | 557 | 557 | 552 | 552 | 23,000 |
| 1996/10/08 | 565 | 565 | 555 | 563 | 25,000 |
| 1996/10/07 | 565 | 570 | 555 | 565 | 20,000 |
| 1996/10/04 | 561 | 571 | 560 | 565 | 50,000 |
| 1996/10/03 | 595 | 600 | 580 | 580 | 40,000 |
| 1996/10/02 | 585 | 600 | 581 | 590 | 40,000 |
| 1996/10/01 | 565 | 566 | 556 | 565 | 47,000 |
| 1996/09/30 | 560 | 566 | 556 | 565 | 33,000 |
| 1996/09/27 | 560 | 562 | 555 | 560 | 60,000 |
| 1996/09/26 | 585 | 585 | 565 | 565 | 67,000 |
| 1996/09/25 | 592 | 592 | 575 | 580 | 82,000 |
| 1996/09/24 | 600 | 605 | 575 | 590 | 153,000 |
| 1996/09/20 | 606 | 608 | 600 | 605 | 56,000 |
| 1996/09/19 | 606 | 607 | 601 | 605 | 43,000 |
| 1996/09/18 | 613 | 613 | 606 | 613 | 46,000 |
| 1996/09/17 | 633 | 633 | 602 | 602 | 30,000 |
| 1996/09/13 | 625 | 630 | 616 | 624 | 30,000 |
| 1996/09/12 | 606 | 615 | 600 | 615 | 60,000 |
| 1996/09/11 | 615 | 615 | 606 | 606 | 37,000 |
| 1996/09/10 | 611 | 616 | 605 | 615 | 37,000 |
| 1996/09/09 | 632 | 633 | 613 | 620 | 36,000 |
| 1996/09/06 | 623 | 624 | 612 | 612 | 50,000 |
| 1996/09/05 | 615 | 633 | 610 | 622 | 70,000 |
| 1996/09/04 | 616 | 633 | 615 | 633 | 35,000 |
| 1996/09/03 | 600 | 640 | 599 | 615 | 83,000 |
| 1996/09/02 | 610 | 619 | 604 | 613 | 85,000 |
| 1996/08/30 | 639 | 639 | 625 | 625 | 96,000 |
| 1996/08/29 | 670 | 675 | 635 | 646 | 123,000 |
| 1996/08/28 | 700 | 700 | 669 | 669 | 149,000 |
| 1996/08/27 | 669 | 699 | 665 | 680 | 110,000 |
| 1996/08/26 | 696 | 698 | 671 | 671 | 55,000 |
| 1996/08/23 | 680 | 698 | 665 | 695 | 136,000 |
| 1996/08/22 | 710 | 715 | 680 | 680 | 295,000 |
| 1996/08/21 | 743 | 750 | 696 | 705 | 495,000 |
| 1996/08/20 | 714 | 745 | 695 | 735 | 815,000 |
| 1996/08/19 | 692 | 747 | 680 | 708 | 885,000 |
| 1996/08/16 | 686 | 694 | 663 | 679 | 377,000 |
| 1996/08/15 | 628 | 679 | 628 | 676 | 694,000 |
| 1996/08/14 | 630 | 640 | 610 | 610 | 425,000 |
| 1996/08/13 | 630 | 665 | 616 | 622 | 977,000 |
| 1996/08/12 | 601 | 650 | 570 | 630 | 430,000 |
| 1996/08/09 | 659 | 678 | 599 | 610 | 2,670,000 |
| 1996/08/08 | 699 | 699 | 699 | 699 | 226,000 |
| 1996/08/07 | 909 | 909 | 799 | 799 | 440,000 |
| 1996/08/06 | 1,000 | 1,010 | 900 | 900 | 660,000 |
| 1996/08/05 | 1,140 | 1,160 | 1,040 | 1,050 | 248,000 |
| 1996/08/02 | 1,070 | 1,140 | 1,070 | 1,120 | 381,000 |
| 1996/08/01 | 1,010 | 1,070 | 991 | 1,070 | 274,000 |
| 1996/07/31 | 1,100 | 1,130 | 980 | 1,090 | 440,000 |
| 1996/07/30 | 1,160 | 1,220 | 1,140 | 1,140 | 166,000 |
| 1996/07/29 | 1,300 | 1,310 | 1,200 | 1,240 | 186,000 |
| 1996/07/26 | 1,260 | 1,280 | 1,220 | 1,280 | 87,000 |
| 1996/07/25 | 1,250 | 1,280 | 1,230 | 1,260 | 145,000 |
| 1996/07/24 | 1,230 | 1,260 | 1,220 | 1,260 | 58,000 |
| 1996/07/23 | 1,240 | 1,250 | 1,230 | 1,250 | 26,000 |
| 1996/07/22 | 1,290 | 1,290 | 1,250 | 1,270 | 56,000 |
| 1996/07/19 | 1,290 | 1,320 | 1,280 | 1,300 | 499,000 |
| 1996/07/18 | 1,200 | 1,300 | 1,200 | 1,290 | 421,000 |
| 1996/07/17 | 1,200 | 1,200 | 1,180 | 1,200 | 27,000 |
| 1996/07/16 | 1,180 | 1,200 | 1,170 | 1,200 | 26,000 |
| 1996/07/15 | 1,180 | 1,200 | 1,170 | 1,200 | 22,000 |
| 1996/07/12 | 1,180 | 1,200 | 1,170 | 1,200 | 109,000 |
| 1996/07/11 | 1,190 | 1,200 | 1,190 | 1,200 | 59,000 |
| 1996/07/10 | 1,200 | 1,200 | 1,180 | 1,200 | 22,000 |
| 1996/07/09 | 1,180 | 1,200 | 1,180 | 1,200 | 59,000 |
| 1996/07/08 | 1,180 | 1,200 | 1,170 | 1,200 | 35,000 |
| 1996/07/05 | 1,180 | 1,200 | 1,180 | 1,200 | 35,000 |
| 1996/07/04 | 1,200 | 1,200 | 1,170 | 1,200 | 39,000 |
| 1996/07/03 | 1,190 | 1,200 | 1,170 | 1,200 | 39,000 |
| 1996/07/02 | 1,190 | 1,200 | 1,170 | 1,200 | 31,000 |
| 1996/07/01 | 1,220 | 1,220 | 1,170 | 1,200 | 95,000 |
| 1996/06/28 | 1,210 | 1,250 | 1,210 | 1,250 | 42,000 |
| 1996/06/27 | 1,260 | 1,280 | 1,210 | 1,250 | 126,000 |
| 1996/06/26 | 1,250 | 1,300 | 1,240 | 1,280 | 193,000 |
| 1996/06/25 | 1,230 | 1,240 | 1,210 | 1,240 | 93,000 |
| 1996/06/24 | 1,230 | 1,250 | 1,210 | 1,250 | 138,000 |
| 1996/06/21 | 1,220 | 1,250 | 1,190 | 1,250 | 88,000 |
| 1996/06/20 | 1,190 | 1,240 | 1,180 | 1,220 | 165,000 |
| 1996/06/19 | 1,200 | 1,210 | 1,200 | 1,210 | 10,000 |
| 1996/06/18 | 1,190 | 1,220 | 1,160 | 1,220 | 60,000 |
| 1996/06/17 | 1,230 | 1,230 | 1,200 | 1,220 | 36,000 |
| 1996/06/14 | 1,220 | 1,230 | 1,210 | 1,230 | 15,000 |
| 1996/06/13 | 1,240 | 1,240 | 1,190 | 1,240 | 66,000 |
| 1996/06/12 | 1,160 | 1,240 | 1,160 | 1,240 | 130,000 |
| 1996/06/11 | 1,170 | 1,170 | 1,140 | 1,170 | 73,000 |
| 1996/06/10 | 1,120 | 1,180 | 1,110 | 1,180 | 154,000 |
| 1996/06/07 | 1,180 | 1,200 | 1,140 | 1,180 | 98,000 |
| 1996/06/06 | 1,190 | 1,220 | 1,130 | 1,220 | 124,000 |
| 1996/06/05 | 1,220 | 1,240 | 1,180 | 1,210 | 69,000 |
| 1996/06/04 | 1,080 | 1,240 | 1,060 | 1,220 | 166,000 |
| 1996/06/03 | 1,270 | 1,280 | 1,220 | 1,220 | 50,000 |
| 1996/05/31 | 1,290 | 1,300 | 1,270 | 1,290 | 79,000 |
| 1996/05/30 | 1,330 | 1,330 | 1,290 | 1,320 | 70,000 |
| 1996/05/29 | 1,320 | 1,320 | 1,290 | 1,320 | 83,000 |
| 1996/05/28 | 1,320 | 1,340 | 1,310 | 1,340 | 50,000 |
| 1996/05/27 | 1,320 | 1,350 | 1,300 | 1,350 | 154,000 |
| 1996/05/24 | 1,330 | 1,350 | 1,320 | 1,350 | 84,000 |
| 1996/05/23 | 1,350 | 1,350 | 1,310 | 1,320 | 77,000 |
| 1996/05/22 | 1,340 | 1,360 | 1,310 | 1,350 | 240,000 |
| 1996/05/21 | 1,360 | 1,360 | 1,320 | 1,350 | 53,000 |
| 1996/05/20 | 1,380 | 1,380 | 1,340 | 1,370 | 155,000 |
| 1996/05/17 | 1,340 | 1,400 | 1,340 | 1,380 | 511,000 |
| 1996/05/16 | 1,330 | 1,350 | 1,310 | 1,340 | 96,000 |
| 1996/05/15 | 1,360 | 1,360 | 1,310 | 1,340 | 100,000 |
| 1996/05/14 | 1,360 | 1,360 | 1,310 | 1,340 | 102,000 |
| 1996/05/13 | 1,400 | 1,410 | 1,340 | 1,370 | 121,000 |
| 1996/05/10 | 1,440 | 1,450 | 1,390 | 1,400 | 584,000 |
| 1996/05/09 | 1,360 | 1,470 | 1,350 | 1,420 | 610,000 |
| 1996/05/08 | 1,330 | 1,360 | 1,320 | 1,360 | 185,000 |
| 1996/05/07 | 1,310 | 1,340 | 1,310 | 1,320 | 59,000 |
| 1996/05/02 | 1,330 | 1,350 | 1,320 | 1,350 | 169,000 |
| 1996/05/01 | 1,380 | 1,380 | 1,330 | 1,360 | 222,000 |
| 1996/04/30 | 1,300 | 1,400 | 1,300 | 1,370 | 630,000 |
| 1996/04/26 | 1,320 | 1,340 | 1,290 | 1,320 | 292,000 |
| 1996/04/25 | 1,350 | 1,390 | 1,340 | 1,340 | 456,000 |
| 1996/04/24 | 1,350 | 1,350 | 1,320 | 1,350 | 296,000 |
| 1996/04/23 | 1,380 | 1,410 | 1,330 | 1,360 | 610,000 |
| 1996/04/22 | 1,300 | 1,390 | 1,280 | 1,390 | 712,000 |
| 1996/04/19 | 1,320 | 1,360 | 1,290 | 1,310 | 1,284,000 |
| 1996/04/18 | 1,200 | 1,340 | 1,180 | 1,320 | 2,952,000 |
| 1996/04/17 | 1,050 | 1,210 | 1,040 | 1,190 | 1,138,000 |
| 1996/04/16 | 1,090 | 1,100 | 1,050 | 1,060 | 90,000 |
| 1996/04/15 | 1,090 | 1,100 | 1,070 | 1,090 | 72,000 |
| 1996/04/12 | 1,090 | 1,110 | 1,060 | 1,110 | 229,000 |
| 1996/04/11 | 1,080 | 1,100 | 1,060 | 1,090 | 276,000 |
| 1996/04/10 | 1,120 | 1,160 | 1,060 | 1,090 | 751,000 |
| 1996/04/09 | 1,020 | 1,150 | 1,010 | 1,140 | 1,486,000 |
| 1996/04/08 | 980 | 1,040 | 975 | 1,020 | 581,000 |
| 1996/04/05 | 1,000 | 1,010 | 975 | 984 | 577,000 |
| 1996/04/04 | 930 | 1,010 | 910 | 991 | 1,056,000 |
| 1996/04/03 | 935 | 940 | 898 | 930 | 178,000 |
| 1996/04/02 | 925 | 963 | 913 | 945 | 825,000 |
| 1996/04/01 | 889 | 926 | 885 | 926 | 261,000 |
| 1996/03/29 | 895 | 895 | 880 | 890 | 129,000 |
| 1996/03/28 | 898 | 905 | 890 | 901 | 163,000 |
| 1996/03/27 | 845 | 910 | 837 | 905 | 278,000 |
| 1996/03/26 | 828 | 837 | 825 | 837 | 82,000 |
| 1996/03/25 | 830 | 835 | 830 | 830 | 21,000 |
| 1996/03/22 | 843 | 844 | 830 | 840 | 83,000 |
| 1996/03/21 | 840 | 843 | 830 | 843 | 37,000 |
| 1996/03/19 | 845 | 845 | 834 | 845 | 33,000 |
| 1996/03/18 | 850 | 850 | 839 | 848 | 7,000 |
| 1996/03/15 | 839 | 852 | 838 | 849 | 76,000 |
| 1996/03/14 | 830 | 839 | 825 | 839 | 20,000 |
| 1996/03/13 | 830 | 840 | 825 | 840 | 55,000 |
| 1996/03/11 | 826 | 840 | 826 | 840 | 20,000 |
| 1996/03/08 | 835 | 850 | 835 | 840 | 18,000 |
| 1996/03/07 | 845 | 845 | 840 | 840 | 10,000 |
| 1996/03/06 | 850 | 850 | 838 | 848 | 34,000 |
| 1996/03/05 | 850 | 855 | 845 | 855 | 24,000 |
| 1996/03/04 | 845 | 855 | 840 | 855 | 47,000 |
| 1996/03/01 | 845 | 858 | 845 | 850 | 16,000 |
| 1996/02/29 | 858 | 858 | 848 | 858 | 10,000 |
| 1996/02/28 | 845 | 858 | 845 | 858 | 19,000 |
| 1996/02/27 | 845 | 860 | 840 | 860 | 16,000 |
| 1996/02/26 | 860 | 860 | 860 | 860 | 8,000 |
| 1996/02/23 | 850 | 859 | 845 | 855 | 27,000 |
| 1996/02/22 | 859 | 860 | 849 | 860 | 24,000 |
| 1996/02/21 | 870 | 875 | 860 | 869 | 31,000 |
| 1996/02/20 | 870 | 870 | 870 | 870 | 2,000 |
| 1996/02/19 | 865 | 869 | 849 | 869 | 13,000 |
| 1996/02/16 | 855 | 870 | 835 | 870 | 65,000 |
| 1996/02/15 | 855 | 870 | 855 | 870 | 17,000 |
| 1996/02/14 | 841 | 860 | 841 | 860 | 30,000 |
| 1996/02/13 | 879 | 879 | 840 | 840 | 14,000 |
| 1996/02/09 | 839 | 910 | 839 | 900 | 135,000 |
| 1996/02/08 | 860 | 860 | 841 | 854 | 16,000 |
| 1996/02/07 | 853 | 865 | 840 | 865 | 52,000 |
| 1996/02/06 | 854 | 860 | 850 | 858 | 69,000 |
| 1996/02/05 | 864 | 865 | 855 | 859 | 32,000 |
| 1996/02/02 | 890 | 890 | 860 | 865 | 22,000 |
| 1996/02/01 | 910 | 910 | 887 | 890 | 51,000 |
| 1996/01/31 | 856 | 900 | 855 | 900 | 131,000 |
| 1996/01/30 | 897 | 898 | 871 | 872 | 43,000 |
| 1996/01/29 | 905 | 919 | 899 | 899 | 38,000 |
| 1996/01/26 | 860 | 910 | 855 | 905 | 136,000 |
| 1996/01/25 | 880 | 880 | 857 | 860 | 76,000 |
| 1996/01/24 | 872 | 880 | 860 | 880 | 21,000 |
| 1996/01/23 | 900 | 900 | 870 | 871 | 61,000 |
| 1996/01/22 | 899 | 915 | 888 | 890 | 48,000 |
| 1996/01/19 | 880 | 920 | 859 | 905 | 246,000 |
| 1996/01/18 | 930 | 934 | 920 | 920 | 342,000 |
| 1996/01/17 | 920 | 937 | 909 | 935 | 174,000 |
| 1996/01/16 | 940 | 947 | 920 | 920 | 182,000 |
| 1996/01/12 | 937 | 940 | 923 | 940 | 398,000 |
| 1996/01/11 | 929 | 949 | 910 | 938 | 1,198,000 |
| 1996/01/10 | 920 | 933 | 910 | 929 | 385,000 |
| 1996/01/09 | 931 | 940 | 910 | 930 | 676,000 |
| 1996/01/08 | 880 | 920 | 880 | 911 | 1,386,000 |
| 1996/01/05 | 852 | 865 | 850 | 864 | 66,000 |
| 1996/01/04 | 850 | 860 | 841 | 857 | 40,000 |