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 |
---|---|---|---|---|---|
1999/12/30 | 270 | 270 | 270 | 270 | 2,000 |
1999/12/29 | 267 | 270 | 267 | 270 | 5,000 |
1999/12/28 | 273 | 273 | 268 | 268 | 5,000 |
1999/12/24 | 274 | 276 | 273 | 276 | 9,000 |
1999/12/22 | 280 | 281 | 274 | 274 | 13,000 |
1999/12/21 | 276 | 278 | 274 | 274 | 8,000 |
1999/12/20 | 279 | 279 | 275 | 275 | 13,000 |
1999/12/17 | 279 | 280 | 275 | 275 | 7,000 |
1999/12/16 | 281 | 281 | 280 | 280 | 8,000 |
1999/12/15 | 280 | 280 | 280 | 280 | 4,000 |
1999/12/14 | 280 | 288 | 280 | 288 | 12,000 |
1999/12/13 | 280 | 280 | 280 | 280 | 5,000 |
1999/12/10 | 290 | 290 | 275 | 275 | 14,000 |
1999/12/08 | 273 | 292 | 272 | 292 | 5,000 |
1999/12/07 | 283 | 283 | 271 | 271 | 23,000 |
1999/12/06 | 284 | 284 | 283 | 283 | 6,000 |
1999/12/03 | 281 | 281 | 280 | 280 | 8,000 |
1999/12/02 | 280 | 281 | 280 | 281 | 12,000 |
1999/11/30 | 300 | 300 | 280 | 280 | 11,000 |
1999/11/29 | 294 | 295 | 294 | 295 | 5,000 |
1999/11/26 | 294 | 294 | 280 | 280 | 20,000 |
1999/11/25 | 276 | 276 | 275 | 275 | 10,000 |
1999/11/24 | 275 | 275 | 275 | 275 | 9,000 |
1999/11/22 | 275 | 275 | 275 | 275 | 22,000 |
1999/11/19 | 286 | 290 | 275 | 275 | 9,000 |
1999/11/18 | 271 | 285 | 271 | 285 | 6,000 |
1999/11/17 | 270 | 270 | 270 | 270 | 7,000 |
1999/11/16 | 270 | 270 | 270 | 270 | 6,000 |
1999/11/15 | 276 | 276 | 270 | 270 | 21,000 |
1999/11/12 | 285 | 285 | 277 | 277 | 14,000 |
1999/11/11 | 283 | 290 | 280 | 290 | 9,000 |
1999/11/10 | 295 | 295 | 283 | 285 | 16,000 |
1999/11/09 | 300 | 300 | 295 | 295 | 24,000 |
1999/11/08 | 310 | 310 | 300 | 300 | 9,000 |
1999/11/05 | 301 | 310 | 301 | 310 | 5,000 |
1999/11/04 | 300 | 300 | 300 | 300 | 6,000 |
1999/11/02 | 304 | 304 | 300 | 300 | 4,000 |
1999/11/01 | 306 | 306 | 303 | 303 | 13,000 |
1999/10/28 | 298 | 300 | 298 | 300 | 6,000 |
1999/10/27 | 300 | 300 | 298 | 298 | 44,000 |
1999/10/26 | 300 | 300 | 300 | 300 | 1,000 |
1999/10/25 | 300 | 300 | 300 | 300 | 11,000 |
1999/10/22 | 305 | 306 | 300 | 300 | 18,000 |
1999/10/21 | 305 | 310 | 305 | 305 | 6,000 |
1999/10/20 | 305 | 310 | 305 | 310 | 4,000 |
1999/10/19 | 305 | 310 | 301 | 301 | 14,000 |
1999/10/18 | 306 | 306 | 301 | 301 | 9,000 |
1999/10/15 | 305 | 309 | 305 | 305 | 9,000 |
1999/10/14 | 310 | 310 | 310 | 310 | 22,000 |
1999/10/13 | 310 | 312 | 310 | 310 | 9,000 |
1999/10/12 | 310 | 310 | 310 | 310 | 7,000 |
1999/10/08 | 314 | 314 | 310 | 310 | 21,000 |
1999/10/07 | 315 | 320 | 312 | 312 | 4,000 |
1999/10/06 | 313 | 314 | 310 | 312 | 16,000 |
1999/10/05 | 312 | 312 | 312 | 312 | 9,000 |
1999/10/04 | 312 | 312 | 312 | 312 | 6,000 |
1999/10/01 | 314 | 315 | 310 | 310 | 15,000 |
1999/09/30 | 318 | 318 | 314 | 314 | 23,000 |
1999/09/29 | 318 | 325 | 318 | 318 | 18,000 |
1999/09/28 | 314 | 318 | 314 | 317 | 17,000 |
1999/09/27 | 321 | 321 | 310 | 310 | 17,000 |
1999/09/24 | 325 | 326 | 325 | 326 | 5,000 |
1999/09/22 | 340 | 340 | 325 | 325 | 9,000 |
1999/09/21 | 341 | 342 | 340 | 340 | 14,000 |
1999/09/20 | 340 | 340 | 340 | 340 | 20,000 |
1999/09/17 | 340 | 340 | 340 | 340 | 7,000 |
1999/09/16 | 345 | 345 | 340 | 340 | 12,000 |
1999/09/14 | 320 | 335 | 320 | 335 | 25,000 |
1999/09/13 | 321 | 330 | 320 | 320 | 10,000 |
1999/09/10 | 330 | 333 | 318 | 318 | 30,000 |
1999/09/09 | 330 | 330 | 320 | 325 | 12,000 |
1999/09/08 | 330 | 335 | 330 | 330 | 10,000 |
1999/09/07 | 330 | 335 | 324 | 330 | 17,000 |
1999/09/06 | 340 | 340 | 330 | 330 | 20,000 |
1999/09/03 | 341 | 345 | 311 | 311 | 35,000 |
1999/09/02 | 341 | 341 | 340 | 340 | 18,000 |
1999/09/01 | 350 | 350 | 340 | 340 | 23,000 |
1999/08/31 | 350 | 350 | 345 | 350 | 12,000 |
1999/08/30 | 341 | 345 | 341 | 345 | 9,000 |
1999/08/27 | 340 | 340 | 340 | 340 | 7,000 |
1999/08/26 | 340 | 340 | 340 | 340 | 3,000 |
1999/08/25 | 345 | 349 | 345 | 345 | 9,000 |
1999/08/24 | 350 | 352 | 345 | 345 | 16,000 |
1999/08/23 | 350 | 352 | 345 | 346 | 16,000 |
1999/08/20 | 348 | 350 | 348 | 350 | 29,000 |
1999/08/19 | 350 | 350 | 348 | 348 | 12,000 |
1999/08/18 | 350 | 350 | 348 | 348 | 13,000 |
1999/08/17 | 350 | 350 | 346 | 346 | 6,000 |
1999/08/16 | 352 | 352 | 350 | 350 | 3,000 |
1999/08/13 | 360 | 360 | 360 | 360 | 4,000 |
1999/08/12 | 350 | 350 | 340 | 340 | 7,000 |
1999/08/11 | 342 | 342 | 340 | 340 | 6,000 |
1999/08/10 | 349 | 349 | 340 | 343 | 19,000 |
1999/08/09 | 345 | 350 | 345 | 350 | 4,000 |
1999/08/06 | 350 | 355 | 348 | 355 | 6,000 |
1999/08/05 | 355 | 355 | 348 | 348 | 21,000 |
1999/08/04 | 355 | 355 | 348 | 355 | 31,000 |
1999/08/03 | 370 | 370 | 355 | 355 | 11,000 |
1999/08/02 | 373 | 373 | 373 | 373 | 3,000 |
1999/07/30 | 355 | 357 | 355 | 355 | 13,000 |
1999/07/29 | 365 | 365 | 360 | 360 | 17,000 |
1999/07/28 | 365 | 369 | 365 | 365 | 20,000 |
1999/07/27 | 370 | 370 | 360 | 360 | 11,000 |
1999/07/26 | 370 | 380 | 370 | 380 | 6,000 |
1999/07/23 | 368 | 368 | 352 | 352 | 15,000 |
1999/07/22 | 377 | 378 | 368 | 368 | 21,000 |
1999/07/21 | 365 | 380 | 365 | 376 | 25,000 |
1999/07/19 | 379 | 380 | 360 | 360 | 20,000 |
1999/07/16 | 380 | 380 | 380 | 380 | 21,000 |
1999/07/15 | 392 | 399 | 382 | 382 | 23,000 |
1999/07/14 | 410 | 410 | 390 | 400 | 47,000 |
1999/07/13 | 410 | 436 | 405 | 410 | 188,000 |
1999/07/12 | 369 | 400 | 369 | 400 | 68,000 |
1999/07/09 | 364 | 364 | 350 | 364 | 6,000 |
1999/07/08 | 366 | 369 | 360 | 364 | 29,000 |
1999/07/07 | 345 | 363 | 345 | 363 | 17,000 |
1999/07/05 | 350 | 350 | 340 | 343 | 27,000 |
1999/07/02 | 351 | 351 | 350 | 350 | 10,000 |
1999/07/01 | 340 | 350 | 340 | 350 | 17,000 |
1999/06/30 | 341 | 350 | 334 | 334 | 8,000 |
1999/06/29 | 333 | 350 | 333 | 350 | 15,000 |
1999/06/28 | 355 | 355 | 350 | 350 | 9,000 |
1999/06/25 | 355 | 355 | 350 | 355 | 9,000 |
1999/06/24 | 355 | 355 | 355 | 355 | 6,000 |
1999/06/23 | 370 | 373 | 355 | 355 | 14,000 |
1999/06/22 | 376 | 376 | 366 | 375 | 7,000 |
1999/06/21 | 367 | 372 | 363 | 371 | 20,000 |
1999/06/18 | 363 | 367 | 362 | 362 | 10,000 |
1999/06/17 | 354 | 363 | 354 | 361 | 8,000 |
1999/06/16 | 351 | 367 | 340 | 353 | 8,000 |
1999/06/15 | 366 | 368 | 366 | 368 | 10,000 |
1999/06/14 | 369 | 369 | 369 | 369 | 3,000 |
1999/06/11 | 370 | 370 | 351 | 366 | 21,000 |
1999/06/10 | 360 | 365 | 360 | 365 | 10,000 |
1999/06/09 | 355 | 355 | 355 | 355 | 2,000 |
1999/06/08 | 360 | 360 | 351 | 351 | 10,000 |
1999/06/07 | 350 | 355 | 350 | 350 | 9,000 |
1999/06/04 | 331 | 331 | 330 | 330 | 6,000 |
1999/06/03 | 330 | 330 | 326 | 330 | 26,000 |
1999/06/02 | 350 | 350 | 330 | 330 | 13,000 |
1999/06/01 | 332 | 346 | 326 | 346 | 18,000 |
1999/05/31 | 335 | 340 | 335 | 335 | 14,000 |
1999/05/28 | 340 | 340 | 339 | 339 | 6,000 |
1999/05/27 | 352 | 353 | 340 | 340 | 17,000 |
1999/05/26 | 340 | 354 | 340 | 354 | 5,000 |
1999/05/25 | 342 | 342 | 332 | 340 | 16,000 |
1999/05/24 | 350 | 350 | 340 | 340 | 18,000 |
1999/05/21 | 376 | 376 | 365 | 365 | 5,000 |
1999/05/20 | 358 | 363 | 350 | 351 | 17,000 |
1999/05/19 | 370 | 370 | 360 | 363 | 13,000 |
1999/05/18 | 376 | 376 | 365 | 369 | 14,000 |
1999/05/14 | 375 | 376 | 375 | 376 | 9,000 |
1999/05/13 | 373 | 375 | 373 | 374 | 9,000 |
1999/05/12 | 376 | 376 | 370 | 372 | 14,000 |
1999/05/11 | 381 | 390 | 381 | 385 | 8,000 |
1999/05/10 | 390 | 390 | 390 | 390 | 3,000 |
1999/05/07 | 399 | 399 | 380 | 385 | 10,000 |
1999/05/06 | 384 | 399 | 375 | 399 | 28,000 |
1999/04/30 | 385 | 390 | 379 | 379 | 7,000 |
1999/04/28 | 391 | 391 | 385 | 385 | 15,000 |
1999/04/27 | 390 | 393 | 390 | 392 | 4,000 |
1999/04/26 | 390 | 390 | 380 | 390 | 28,000 |
1999/04/23 | 376 | 385 | 365 | 385 | 17,000 |
1999/04/22 | 380 | 385 | 373 | 373 | 7,000 |
1999/04/21 | 386 | 386 | 385 | 385 | 14,000 |
1999/04/20 | 385 | 386 | 385 | 386 | 12,000 |
1999/04/19 | 393 | 393 | 380 | 382 | 21,000 |
1999/04/16 | 397 | 397 | 395 | 395 | 4,000 |
1999/04/15 | 400 | 400 | 390 | 390 | 19,000 |
1999/04/14 | 410 | 410 | 395 | 400 | 19,000 |
1999/04/13 | 390 | 410 | 390 | 410 | 17,000 |
1999/04/12 | 410 | 411 | 398 | 398 | 69,000 |
1999/04/09 | 420 | 420 | 400 | 405 | 53,000 |
1999/04/08 | 400 | 428 | 400 | 427 | 102,000 |
1999/04/07 | 387 | 398 | 387 | 390 | 26,000 |
1999/04/06 | 380 | 385 | 373 | 385 | 23,000 |
1999/04/05 | 375 | 377 | 371 | 371 | 21,000 |
1999/04/02 | 370 | 380 | 370 | 371 | 20,000 |
1999/04/01 | 364 | 384 | 364 | 370 | 28,000 |
1999/03/31 | 390 | 390 | 360 | 362 | 40,000 |
1999/03/30 | 394 | 400 | 380 | 388 | 106,000 |
1999/03/29 | 365 | 395 | 360 | 384 | 106,000 |
1999/03/26 | 340 | 365 | 340 | 365 | 84,000 |
1999/03/25 | 331 | 340 | 331 | 340 | 14,000 |
1999/03/24 | 331 | 338 | 331 | 331 | 20,000 |
1999/03/23 | 330 | 339 | 327 | 329 | 30,000 |
1999/03/19 | 335 | 339 | 326 | 326 | 18,000 |
1999/03/18 | 331 | 334 | 321 | 330 | 26,000 |
1999/03/17 | 327 | 335 | 327 | 335 | 8,000 |
1999/03/16 | 320 | 350 | 317 | 350 | 60,000 |
1999/03/15 | 322 | 331 | 316 | 316 | 10,000 |
1999/03/12 | 321 | 339 | 321 | 322 | 27,000 |
1999/03/11 | 329 | 330 | 320 | 320 | 14,000 |
1999/03/10 | 331 | 331 | 325 | 330 | 16,000 |
1999/03/09 | 320 | 337 | 320 | 333 | 13,000 |
1999/03/08 | 349 | 349 | 326 | 326 | 46,000 |
1999/03/05 | 332 | 355 | 328 | 347 | 105,000 |
1999/03/04 | 336 | 336 | 325 | 331 | 68,000 |
1999/03/03 | 301 | 337 | 301 | 335 | 128,000 |
1999/03/02 | 300 | 300 | 290 | 300 | 7,000 |
1999/03/01 | 302 | 302 | 300 | 300 | 3,000 |
1999/02/26 | 297 | 297 | 290 | 295 | 12,000 |
1999/02/25 | 295 | 295 | 295 | 295 | 1,000 |
1999/02/24 | 295 | 299 | 295 | 295 | 19,000 |
1999/02/23 | 301 | 301 | 295 | 295 | 25,000 |
1999/02/22 | 315 | 315 | 301 | 301 | 48,000 |
1999/02/19 | 285 | 289 | 281 | 281 | 26,000 |
1999/02/18 | 282 | 290 | 281 | 287 | 23,000 |
1999/02/17 | 289 | 289 | 281 | 281 | 7,000 |
1999/02/16 | 290 | 290 | 281 | 281 | 7,000 |
1999/02/15 | 301 | 305 | 300 | 300 | 29,000 |
1999/02/12 | 300 | 315 | 300 | 310 | 70,000 |
1999/02/10 | 280 | 280 | 277 | 280 | 13,000 |
1999/02/09 | 280 | 280 | 280 | 280 | 4,000 |
1999/02/08 | 275 | 280 | 275 | 280 | 4,000 |
1999/02/05 | 273 | 273 | 270 | 271 | 7,000 |
1999/02/04 | 275 | 275 | 273 | 273 | 9,000 |
1999/02/03 | 281 | 281 | 276 | 278 | 11,000 |
1999/02/02 | 281 | 281 | 281 | 281 | 1,000 |
1999/02/01 | 297 | 297 | 297 | 297 | 3,000 |
1999/01/29 | 285 | 285 | 275 | 275 | 27,000 |
1999/01/28 | 285 | 288 | 285 | 288 | 5,000 |
1999/01/27 | 289 | 289 | 276 | 276 | 19,000 |
1999/01/26 | 285 | 285 | 276 | 276 | 6,000 |
1999/01/22 | 297 | 297 | 290 | 290 | 6,000 |
1999/01/21 | 300 | 300 | 297 | 297 | 10,000 |
1999/01/20 | 298 | 300 | 288 | 300 | 58,000 |
1999/01/19 | 278 | 299 | 275 | 298 | 31,000 |
1999/01/18 | 270 | 280 | 270 | 280 | 3,000 |
1999/01/14 | 267 | 270 | 266 | 270 | 9,000 |
1999/01/13 | 270 | 270 | 265 | 265 | 7,000 |
1999/01/12 | 265 | 270 | 265 | 270 | 6,000 |
1999/01/11 | 265 | 270 | 265 | 265 | 4,000 |
1999/01/08 | 265 | 265 | 265 | 265 | 2,000 |
1999/01/07 | 265 | 270 | 265 | 265 | 9,000 |
1999/01/06 | 275 | 275 | 275 | 275 | 4,000 |
1999/01/05 | 270 | 270 | 265 | 265 | 13,000 |
1999/01/04 | 270 | 270 | 270 | 270 | 1,000 |