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 |
|---|---|---|---|---|---|
| 2003/12/30 | 219 | 220 | 216 | 220 | 4,000 |
| 2003/12/29 | 222 | 223 | 217 | 220 | 7,000 |
| 2003/12/26 | 226 | 226 | 224 | 224 | 8,000 |
| 2003/12/25 | 223 | 230 | 223 | 226 | 14,000 |
| 2003/12/24 | 240 | 243 | 238 | 240 | 77,000 |
| 2003/12/22 | 239 | 243 | 238 | 243 | 46,000 |
| 2003/12/19 | 231 | 239 | 231 | 237 | 20,000 |
| 2003/12/18 | 234 | 239 | 230 | 230 | 37,000 |
| 2003/12/17 | 234 | 235 | 232 | 233 | 19,000 |
| 2003/12/16 | 228 | 232 | 228 | 232 | 12,000 |
| 2003/12/15 | 228 | 229 | 228 | 228 | 22,000 |
| 2003/12/12 | 228 | 228 | 223 | 228 | 12,000 |
| 2003/12/11 | 228 | 228 | 228 | 228 | 2,000 |
| 2003/12/10 | 227 | 228 | 227 | 228 | 6,000 |
| 2003/12/09 | 223 | 227 | 222 | 227 | 12,000 |
| 2003/12/08 | 230 | 230 | 222 | 222 | 27,000 |
| 2003/12/05 | 230 | 233 | 222 | 230 | 9,000 |
| 2003/12/04 | 232 | 232 | 232 | 232 | 1,000 |
| 2003/12/03 | 235 | 235 | 232 | 232 | 5,000 |
| 2003/12/02 | 236 | 236 | 230 | 234 | 9,000 |
| 2003/12/01 | 236 | 236 | 235 | 235 | 2,000 |
| 2003/11/27 | 234 | 236 | 234 | 236 | 2,000 |
| 2003/11/26 | 236 | 236 | 236 | 236 | 1,000 |
| 2003/11/25 | 231 | 236 | 224 | 236 | 7,000 |
| 2003/11/21 | 227 | 230 | 227 | 230 | 15,000 |
| 2003/11/20 | 221 | 227 | 221 | 227 | 8,000 |
| 2003/11/19 | 230 | 230 | 220 | 221 | 13,000 |
| 2003/11/18 | 239 | 239 | 215 | 220 | 12,000 |
| 2003/11/17 | 243 | 243 | 239 | 240 | 6,000 |
| 2003/11/14 | 245 | 245 | 243 | 243 | 7,000 |
| 2003/11/13 | 243 | 245 | 243 | 245 | 13,000 |
| 2003/11/12 | 243 | 243 | 243 | 243 | 6,000 |
| 2003/11/11 | 243 | 243 | 231 | 243 | 16,000 |
| 2003/11/10 | 242 | 243 | 242 | 243 | 11,000 |
| 2003/11/07 | 245 | 245 | 242 | 242 | 15,000 |
| 2003/11/06 | 249 | 251 | 245 | 245 | 31,000 |
| 2003/11/05 | 242 | 247 | 242 | 247 | 27,000 |
| 2003/11/04 | 240 | 241 | 240 | 241 | 11,000 |
| 2003/10/31 | 241 | 244 | 240 | 240 | 19,000 |
| 2003/10/30 | 240 | 240 | 240 | 240 | 6,000 |
| 2003/10/29 | 240 | 240 | 240 | 240 | 17,000 |
| 2003/10/28 | 241 | 241 | 238 | 241 | 11,000 |
| 2003/10/27 | 240 | 243 | 240 | 241 | 25,000 |
| 2003/10/24 | 231 | 233 | 231 | 233 | 12,000 |
| 2003/10/23 | 230 | 235 | 230 | 230 | 18,000 |
| 2003/10/22 | 242 | 242 | 225 | 229 | 24,000 |
| 2003/10/21 | 235 | 245 | 235 | 241 | 29,000 |
| 2003/10/20 | 227 | 235 | 227 | 235 | 4,000 |
| 2003/10/17 | 234 | 234 | 225 | 225 | 18,000 |
| 2003/10/16 | 237 | 237 | 234 | 234 | 13,000 |
| 2003/10/15 | 239 | 240 | 237 | 237 | 33,000 |
| 2003/10/14 | 235 | 238 | 235 | 238 | 34,000 |
| 2003/10/10 | 232 | 233 | 232 | 233 | 15,000 |
| 2003/10/09 | 231 | 238 | 230 | 231 | 26,000 |
| 2003/10/08 | 228 | 238 | 228 | 229 | 33,000 |
| 2003/10/07 | 224 | 228 | 224 | 228 | 11,000 |
| 2003/10/06 | 223 | 223 | 222 | 223 | 8,000 |
| 2003/10/03 | 227 | 227 | 222 | 223 | 12,000 |
| 2003/10/02 | 222 | 223 | 211 | 213 | 10,000 |
| 2003/10/01 | 228 | 228 | 220 | 221 | 24,000 |
| 2003/09/30 | 222 | 225 | 222 | 225 | 16,000 |
| 2003/09/29 | 215 | 222 | 215 | 222 | 20,000 |
| 2003/09/26 | 210 | 215 | 208 | 215 | 22,000 |
| 2003/09/25 | 220 | 220 | 205 | 209 | 71,000 |
| 2003/09/24 | 230 | 239 | 227 | 228 | 37,000 |
| 2003/09/22 | 228 | 233 | 225 | 229 | 47,000 |
| 2003/09/19 | 215 | 225 | 215 | 225 | 31,000 |
| 2003/09/18 | 216 | 216 | 210 | 210 | 17,000 |
| 2003/09/17 | 215 | 216 | 213 | 216 | 39,000 |
| 2003/09/16 | 212 | 214 | 211 | 213 | 17,000 |
| 2003/09/12 | 211 | 211 | 211 | 211 | 5,000 |
| 2003/09/11 | 215 | 215 | 187 | 210 | 28,000 |
| 2003/09/10 | 215 | 216 | 215 | 215 | 10,000 |
| 2003/09/09 | 206 | 215 | 206 | 215 | 7,000 |
| 2003/09/08 | 217 | 219 | 205 | 205 | 18,000 |
| 2003/09/05 | 215 | 215 | 211 | 215 | 9,000 |
| 2003/09/04 | 216 | 218 | 214 | 215 | 12,000 |
| 2003/09/03 | 215 | 215 | 215 | 215 | 5,000 |
| 2003/09/02 | 208 | 214 | 208 | 214 | 15,000 |
| 2003/09/01 | 217 | 217 | 207 | 208 | 9,000 |
| 2003/08/29 | 212 | 212 | 207 | 207 | 10,000 |
| 2003/08/28 | 207 | 210 | 207 | 210 | 7,000 |
| 2003/08/27 | 217 | 217 | 207 | 207 | 9,000 |
| 2003/08/26 | 217 | 223 | 216 | 216 | 15,000 |
| 2003/08/25 | 235 | 235 | 214 | 216 | 24,000 |
| 2003/08/22 | 197 | 240 | 191 | 240 | 47,000 |
| 2003/08/21 | 197 | 197 | 195 | 195 | 11,000 |
| 2003/08/20 | 189 | 192 | 189 | 192 | 3,000 |
| 2003/08/19 | 185 | 188 | 185 | 188 | 5,000 |
| 2003/08/18 | 195 | 195 | 192 | 192 | 6,000 |
| 2003/08/15 | 210 | 212 | 182 | 187 | 25,000 |
| 2003/08/14 | 200 | 200 | 200 | 200 | 5,000 |
| 2003/08/13 | 190 | 210 | 190 | 200 | 14,000 |
| 2003/08/12 | 190 | 190 | 190 | 190 | 1,000 |
| 2003/08/11 | 193 | 193 | 190 | 190 | 7,000 |
| 2003/08/08 | 194 | 194 | 193 | 193 | 4,000 |
| 2003/08/07 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/08/06 | 205 | 205 | 200 | 200 | 2,000 |
| 2003/08/05 | 210 | 215 | 210 | 215 | 6,000 |
| 2003/08/04 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/08/01 | 210 | 210 | 210 | 210 | 3,000 |
| 2003/07/31 | 216 | 216 | 216 | 216 | 5,000 |
| 2003/07/29 | 218 | 218 | 218 | 218 | 3,000 |
| 2003/07/28 | 210 | 215 | 210 | 215 | 16,000 |
| 2003/07/25 | 208 | 209 | 208 | 209 | 7,000 |
| 2003/07/24 | 208 | 209 | 208 | 208 | 18,000 |
| 2003/07/23 | 206 | 208 | 206 | 207 | 7,000 |
| 2003/07/22 | 204 | 206 | 204 | 206 | 13,000 |
| 2003/07/18 | 200 | 204 | 200 | 204 | 18,000 |
| 2003/07/17 | 200 | 200 | 200 | 200 | 1,000 |
| 2003/07/16 | 203 | 203 | 202 | 202 | 5,000 |
| 2003/07/15 | 203 | 203 | 202 | 202 | 2,000 |
| 2003/07/14 | 206 | 206 | 203 | 203 | 9,000 |
| 2003/07/11 | 208 | 209 | 206 | 206 | 12,000 |
| 2003/07/10 | 193 | 205 | 193 | 205 | 27,000 |
| 2003/07/09 | 196 | 200 | 193 | 193 | 12,000 |
| 2003/07/08 | 196 | 197 | 195 | 195 | 6,000 |
| 2003/07/07 | 196 | 196 | 196 | 196 | 1,000 |
| 2003/07/04 | 193 | 196 | 193 | 196 | 8,000 |
| 2003/07/03 | 193 | 196 | 193 | 196 | 6,000 |
| 2003/07/02 | 191 | 192 | 191 | 192 | 2,000 |
| 2003/07/01 | 195 | 195 | 191 | 191 | 5,000 |
| 2003/06/30 | 193 | 194 | 193 | 194 | 3,000 |
| 2003/06/26 | 194 | 194 | 193 | 193 | 9,000 |
| 2003/06/24 | 195 | 197 | 195 | 197 | 4,000 |
| 2003/06/23 | 191 | 195 | 190 | 195 | 9,000 |
| 2003/06/20 | 194 | 195 | 194 | 195 | 21,000 |
| 2003/06/18 | 195 | 195 | 193 | 194 | 7,000 |
| 2003/06/17 | 195 | 196 | 195 | 195 | 21,000 |
| 2003/06/16 | 194 | 196 | 193 | 195 | 8,000 |
| 2003/06/13 | 190 | 191 | 189 | 191 | 22,000 |
| 2003/06/12 | 189 | 189 | 188 | 189 | 5,000 |
| 2003/06/11 | 185 | 188 | 185 | 186 | 14,000 |
| 2003/06/10 | 184 | 184 | 184 | 184 | 4,000 |
| 2003/06/09 | 187 | 187 | 183 | 183 | 2,000 |
| 2003/06/06 | 182 | 188 | 180 | 188 | 4,000 |
| 2003/06/05 | 185 | 185 | 183 | 183 | 3,000 |
| 2003/06/04 | 187 | 187 | 185 | 185 | 4,000 |
| 2003/06/03 | 186 | 187 | 186 | 187 | 5,000 |
| 2003/05/29 | 186 | 188 | 186 | 188 | 10,000 |
| 2003/05/28 | 182 | 188 | 182 | 186 | 13,000 |
| 2003/05/27 | 180 | 180 | 180 | 180 | 3,000 |
| 2003/05/26 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/05/23 | 178 | 180 | 178 | 180 | 5,000 |
| 2003/05/22 | 187 | 187 | 177 | 179 | 7,000 |
| 2003/05/21 | 188 | 188 | 188 | 188 | 2,000 |
| 2003/05/20 | 189 | 189 | 189 | 189 | 17,000 |
| 2003/05/15 | 189 | 189 | 187 | 189 | 11,000 |
| 2003/05/14 | 189 | 189 | 188 | 188 | 8,000 |
| 2003/05/13 | 188 | 188 | 188 | 188 | 10,000 |
| 2003/05/12 | 188 | 188 | 188 | 188 | 2,000 |
| 2003/05/09 | 182 | 188 | 182 | 188 | 6,000 |
| 2003/05/08 | 181 | 183 | 181 | 183 | 6,000 |
| 2003/05/07 | 181 | 181 | 180 | 181 | 10,000 |
| 2003/05/06 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/05/02 | 180 | 180 | 180 | 180 | 7,000 |
| 2003/05/01 | 184 | 184 | 181 | 181 | 5,000 |
| 2003/04/30 | 186 | 186 | 186 | 186 | 4,000 |
| 2003/04/28 | 181 | 187 | 181 | 186 | 17,000 |
| 2003/04/25 | 186 | 186 | 181 | 181 | 10,000 |
| 2003/04/24 | 180 | 185 | 180 | 185 | 12,000 |
| 2003/04/23 | 179 | 182 | 179 | 180 | 23,000 |
| 2003/04/22 | 174 | 179 | 173 | 179 | 4,000 |
| 2003/04/21 | 170 | 173 | 170 | 173 | 9,000 |
| 2003/04/18 | 165 | 170 | 165 | 170 | 6,000 |
| 2003/04/17 | 165 | 165 | 165 | 165 | 10,000 |
| 2003/04/16 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/04/15 | 163 | 165 | 163 | 165 | 2,000 |
| 2003/04/14 | 170 | 170 | 163 | 163 | 12,000 |
| 2003/04/11 | 170 | 170 | 170 | 170 | 3,000 |
| 2003/04/10 | 169 | 175 | 169 | 175 | 6,000 |
| 2003/04/09 | 161 | 169 | 161 | 169 | 5,000 |
| 2003/04/08 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/04/07 | 165 | 165 | 165 | 165 | 1,000 |
| 2003/04/04 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/04/03 | 162 | 164 | 160 | 160 | 5,000 |
| 2003/04/02 | 162 | 162 | 162 | 162 | 2,000 |
| 2003/03/31 | 160 | 160 | 156 | 156 | 12,000 |
| 2003/03/28 | 155 | 159 | 155 | 159 | 4,000 |
| 2003/03/27 | 157 | 157 | 157 | 157 | 1,000 |
| 2003/03/26 | 160 | 165 | 151 | 151 | 17,000 |
| 2003/03/25 | 155 | 160 | 155 | 155 | 27,000 |
| 2003/03/24 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/03/20 | 155 | 155 | 154 | 155 | 42,000 |
| 2003/03/19 | 159 | 160 | 155 | 155 | 6,000 |
| 2003/03/18 | 160 | 160 | 155 | 155 | 35,000 |
| 2003/03/17 | 162 | 164 | 160 | 160 | 13,000 |
| 2003/03/14 | 164 | 164 | 164 | 164 | 2,000 |
| 2003/03/13 | 160 | 160 | 160 | 160 | 10,000 |
| 2003/03/12 | 160 | 160 | 160 | 160 | 10,000 |
| 2003/03/11 | 160 | 160 | 160 | 160 | 10,000 |
| 2003/03/10 | 180 | 180 | 155 | 155 | 5,000 |
| 2003/03/07 | 180 | 180 | 180 | 180 | 1,000 |
| 2003/03/06 | 180 | 180 | 179 | 180 | 18,000 |
| 2003/03/05 | 182 | 182 | 180 | 180 | 10,000 |
| 2003/03/04 | 180 | 180 | 176 | 177 | 5,000 |
| 2003/02/21 | 198 | 198 | 198 | 198 | 1,000 |
| 2003/02/20 | 198 | 202 | 198 | 202 | 37,000 |
| 2003/02/19 | 195 | 198 | 195 | 198 | 4,000 |
| 2003/02/17 | 190 | 195 | 190 | 195 | 2,000 |
| 2003/02/14 | 186 | 190 | 186 | 190 | 2,000 |
| 2003/02/13 | 198 | 199 | 184 | 190 | 15,000 |
| 2003/02/12 | 183 | 200 | 183 | 194 | 6,000 |
| 2003/02/10 | 179 | 185 | 179 | 185 | 8,000 |
| 2003/02/07 | 160 | 179 | 160 | 179 | 4,000 |
| 2003/02/06 | 170 | 170 | 170 | 170 | 1,000 |
| 2003/02/04 | 165 | 165 | 165 | 165 | 4,000 |
| 2003/02/03 | 160 | 160 | 160 | 160 | 2,000 |
| 2003/01/31 | 150 | 160 | 150 | 160 | 7,000 |
| 2003/01/30 | 141 | 152 | 141 | 150 | 28,000 |
| 2003/01/29 | 161 | 161 | 161 | 161 | 1,000 |
| 2003/01/27 | 173 | 173 | 173 | 173 | 2,000 |
| 2003/01/24 | 177 | 180 | 177 | 180 | 8,000 |
| 2003/01/22 | 180 | 180 | 180 | 180 | 9,000 |
| 2003/01/21 | 178 | 178 | 178 | 178 | 2,000 |
| 2003/01/20 | 173 | 173 | 173 | 173 | 20,000 |
| 2003/01/17 | 168 | 173 | 168 | 173 | 2,000 |
| 2003/01/16 | 165 | 167 | 165 | 165 | 10,000 |
| 2003/01/14 | 165 | 165 | 165 | 165 | 5,000 |
| 2003/01/10 | 160 | 165 | 160 | 165 | 2,000 |
| 2003/01/09 | 160 | 160 | 160 | 160 | 1,000 |
| 2003/01/08 | 160 | 169 | 160 | 160 | 4,000 |
| 2003/01/07 | 160 | 160 | 160 | 160 | 2,000 |