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 |
---|---|---|---|---|---|
2005/12/30 | 476 | 476 | 460 | 470 | 36,000 |
2005/12/29 | 476 | 478 | 470 | 476 | 82,000 |
2005/12/28 | 491 | 491 | 480 | 484 | 65,000 |
2005/12/27 | 480 | 500 | 474 | 498 | 160,000 |
2005/12/26 | 522 | 523 | 519 | 520 | 220,000 |
2005/12/22 | 522 | 523 | 520 | 523 | 77,000 |
2005/12/21 | 523 | 524 | 522 | 522 | 64,000 |
2005/12/20 | 525 | 525 | 523 | 524 | 42,000 |
2005/12/19 | 525 | 525 | 521 | 525 | 51,000 |
2005/12/16 | 527 | 527 | 523 | 524 | 28,000 |
2005/12/15 | 527 | 527 | 524 | 525 | 23,000 |
2005/12/14 | 526 | 526 | 520 | 526 | 45,000 |
2005/12/13 | 526 | 527 | 523 | 524 | 43,000 |
2005/12/12 | 530 | 530 | 523 | 524 | 51,000 |
2005/12/09 | 529 | 529 | 527 | 528 | 25,000 |
2005/12/08 | 539 | 539 | 527 | 528 | 49,000 |
2005/12/07 | 520 | 530 | 520 | 529 | 53,000 |
2005/12/06 | 510 | 529 | 510 | 525 | 54,000 |
2005/12/05 | 500 | 507 | 495 | 504 | 35,000 |
2005/12/02 | 490 | 495 | 490 | 492 | 33,000 |
2005/12/01 | 485 | 486 | 484 | 486 | 24,000 |
2005/11/30 | 485 | 486 | 483 | 483 | 18,000 |
2005/11/29 | 485 | 486 | 483 | 485 | 24,000 |
2005/11/28 | 483 | 484 | 478 | 484 | 25,000 |
2005/11/25 | 483 | 483 | 463 | 483 | 37,000 |
2005/11/24 | 463 | 484 | 463 | 484 | 88,000 |
2005/11/22 | 453 | 463 | 453 | 459 | 32,000 |
2005/11/21 | 444 | 447 | 443 | 447 | 24,000 |
2005/11/18 | 443 | 445 | 442 | 443 | 12,000 |
2005/11/17 | 442 | 443 | 440 | 440 | 9,000 |
2005/11/16 | 444 | 444 | 440 | 444 | 14,000 |
2005/11/15 | 445 | 445 | 443 | 444 | 20,000 |
2005/11/14 | 441 | 445 | 441 | 445 | 23,000 |
2005/11/11 | 440 | 444 | 435 | 443 | 26,000 |
2005/11/10 | 445 | 445 | 435 | 438 | 24,000 |
2005/11/09 | 441 | 442 | 438 | 438 | 21,000 |
2005/11/08 | 438 | 441 | 438 | 440 | 17,000 |
2005/11/07 | 437 | 438 | 435 | 438 | 14,000 |
2005/11/04 | 440 | 440 | 435 | 435 | 23,000 |
2005/11/02 | 440 | 440 | 431 | 438 | 38,000 |
2005/11/01 | 430 | 440 | 430 | 440 | 42,000 |
2005/10/31 | 420 | 435 | 420 | 428 | 52,000 |
2005/10/28 | 414 | 418 | 414 | 418 | 20,000 |
2005/10/27 | 402 | 410 | 401 | 410 | 16,000 |
2005/10/26 | 401 | 403 | 400 | 401 | 18,000 |
2005/10/25 | 402 | 402 | 398 | 398 | 22,000 |
2005/10/24 | 395 | 400 | 395 | 400 | 26,000 |
2005/10/21 | 394 | 395 | 393 | 395 | 15,000 |
2005/10/20 | 393 | 394 | 393 | 394 | 15,000 |
2005/10/19 | 395 | 395 | 392 | 393 | 19,000 |
2005/10/18 | 394 | 395 | 394 | 395 | 11,000 |
2005/10/17 | 392 | 394 | 391 | 394 | 10,000 |
2005/10/14 | 392 | 395 | 392 | 392 | 24,000 |
2005/10/13 | 392 | 392 | 390 | 392 | 13,000 |
2005/10/12 | 395 | 395 | 392 | 392 | 20,000 |
2005/10/11 | 393 | 396 | 393 | 395 | 18,000 |
2005/10/07 | 395 | 395 | 386 | 393 | 22,000 |
2005/10/06 | 393 | 395 | 386 | 395 | 19,000 |
2005/10/05 | 392 | 393 | 392 | 393 | 23,000 |
2005/10/04 | 395 | 395 | 387 | 392 | 15,000 |
2005/10/03 | 396 | 396 | 386 | 394 | 23,000 |
2005/09/30 | 399 | 399 | 380 | 399 | 47,000 |
2005/09/29 | 395 | 400 | 393 | 399 | 27,000 |
2005/09/28 | 395 | 396 | 391 | 395 | 39,000 |
2005/09/27 | 390 | 394 | 388 | 390 | 34,000 |
2005/09/26 | 386 | 389 | 381 | 389 | 31,000 |
2005/09/22 | 375 | 385 | 370 | 385 | 24,000 |
2005/09/21 | 391 | 393 | 376 | 376 | 48,000 |
2005/09/20 | 361 | 400 | 361 | 390 | 77,000 |
2005/09/16 | 355 | 361 | 355 | 356 | 35,000 |
2005/09/15 | 354 | 355 | 350 | 355 | 24,000 |
2005/09/14 | 347 | 357 | 347 | 350 | 60,000 |
2005/09/13 | 341 | 346 | 340 | 345 | 26,000 |
2005/09/12 | 341 | 350 | 341 | 341 | 30,000 |
2005/09/09 | 336 | 343 | 336 | 341 | 19,000 |
2005/09/08 | 336 | 337 | 335 | 335 | 10,000 |
2005/09/07 | 336 | 342 | 335 | 335 | 46,000 |
2005/09/06 | 330 | 334 | 330 | 334 | 19,000 |
2005/09/05 | 334 | 334 | 329 | 330 | 33,000 |
2005/09/02 | 331 | 331 | 330 | 330 | 10,000 |
2005/09/01 | 331 | 334 | 331 | 331 | 9,000 |
2005/08/31 | 329 | 332 | 328 | 330 | 21,000 |
2005/08/30 | 328 | 329 | 326 | 329 | 12,000 |
2005/08/29 | 329 | 329 | 326 | 328 | 11,000 |
2005/08/26 | 328 | 329 | 328 | 329 | 5,000 |
2005/08/25 | 326 | 328 | 326 | 328 | 8,000 |
2005/08/24 | 326 | 326 | 326 | 326 | 6,000 |
2005/08/23 | 327 | 328 | 326 | 326 | 13,000 |
2005/08/22 | 329 | 329 | 322 | 326 | 36,000 |
2005/08/19 | 325 | 329 | 324 | 329 | 14,000 |
2005/08/18 | 328 | 328 | 327 | 327 | 3,000 |
2005/08/17 | 325 | 329 | 325 | 329 | 3,000 |
2005/08/16 | 329 | 329 | 327 | 329 | 7,000 |
2005/08/15 | 329 | 329 | 325 | 325 | 9,000 |
2005/08/12 | 324 | 329 | 324 | 329 | 3,000 |
2005/08/11 | 324 | 324 | 324 | 324 | 4,000 |
2005/08/10 | 325 | 325 | 324 | 324 | 3,000 |
2005/08/09 | 320 | 320 | 320 | 320 | 1,000 |
2005/08/08 | 320 | 325 | 320 | 325 | 7,000 |
2005/08/05 | 320 | 320 | 320 | 320 | 1,000 |
2005/08/04 | 322 | 322 | 318 | 320 | 4,000 |
2005/08/03 | 322 | 322 | 318 | 322 | 7,000 |
2005/08/02 | 329 | 329 | 321 | 321 | 14,000 |
2005/08/01 | 330 | 330 | 318 | 321 | 19,000 |
2005/07/29 | 319 | 335 | 318 | 335 | 27,000 |
2005/07/28 | 320 | 320 | 318 | 318 | 11,000 |
2005/07/27 | 318 | 320 | 318 | 320 | 3,000 |
2005/07/26 | 318 | 318 | 317 | 317 | 4,000 |
2005/07/25 | 317 | 318 | 317 | 318 | 2,000 |
2005/07/22 | 319 | 319 | 317 | 317 | 5,000 |
2005/07/21 | 317 | 320 | 317 | 319 | 15,000 |
2005/07/20 | 320 | 320 | 319 | 320 | 12,000 |
2005/07/19 | 319 | 320 | 319 | 320 | 7,000 |
2005/07/15 | 320 | 320 | 319 | 319 | 4,000 |
2005/07/14 | 320 | 320 | 320 | 320 | 6,000 |
2005/07/13 | 319 | 320 | 319 | 320 | 7,000 |
2005/07/12 | 319 | 319 | 319 | 319 | 3,000 |
2005/07/11 | 319 | 319 | 319 | 319 | 3,000 |
2005/07/08 | 319 | 319 | 319 | 319 | 7,000 |
2005/07/07 | 319 | 319 | 319 | 319 | 2,000 |
2005/07/06 | 319 | 320 | 318 | 319 | 8,000 |
2005/07/05 | 319 | 319 | 319 | 319 | 5,000 |
2005/07/04 | 316 | 320 | 316 | 317 | 6,000 |
2005/07/01 | 319 | 320 | 316 | 316 | 7,000 |
2005/06/30 | 319 | 319 | 319 | 319 | 1,000 |
2005/06/29 | 318 | 318 | 318 | 318 | 4,000 |
2005/06/28 | 320 | 320 | 320 | 320 | 2,000 |
2005/06/27 | 317 | 320 | 317 | 320 | 3,000 |
2005/06/24 | 317 | 320 | 317 | 320 | 5,000 |
2005/06/23 | 318 | 320 | 318 | 320 | 7,000 |
2005/06/22 | 320 | 320 | 318 | 318 | 6,000 |
2005/06/21 | 320 | 320 | 320 | 320 | 7,000 |
2005/06/20 | 320 | 320 | 320 | 320 | 4,000 |
2005/06/17 | 323 | 323 | 320 | 320 | 6,000 |
2005/06/16 | 322 | 323 | 322 | 323 | 9,000 |
2005/06/15 | 323 | 323 | 315 | 322 | 11,000 |
2005/06/14 | 321 | 323 | 321 | 323 | 7,000 |
2005/06/13 | 322 | 322 | 321 | 321 | 18,000 |
2005/06/10 | 321 | 324 | 321 | 321 | 11,000 |
2005/06/09 | 315 | 321 | 315 | 321 | 5,000 |
2005/06/08 | 315 | 317 | 315 | 315 | 12,000 |
2005/06/07 | 322 | 322 | 315 | 315 | 8,000 |
2005/06/06 | 320 | 322 | 320 | 322 | 5,000 |
2005/06/03 | 322 | 322 | 320 | 320 | 7,000 |
2005/06/02 | 320 | 320 | 316 | 317 | 6,000 |
2005/06/01 | 322 | 322 | 320 | 320 | 6,000 |
2005/05/31 | 320 | 320 | 320 | 320 | 8,000 |
2005/05/30 | 320 | 320 | 320 | 320 | 4,000 |
2005/05/27 | 320 | 320 | 320 | 320 | 6,000 |
2005/05/26 | 320 | 320 | 319 | 319 | 5,000 |
2005/05/25 | 312 | 320 | 312 | 320 | 6,000 |
2005/05/24 | 311 | 311 | 311 | 311 | 1,000 |
2005/05/23 | 314 | 315 | 310 | 310 | 9,000 |
2005/05/20 | 315 | 315 | 310 | 315 | 24,000 |
2005/05/19 | 313 | 318 | 313 | 315 | 8,000 |
2005/05/18 | 314 | 318 | 313 | 313 | 8,000 |
2005/05/17 | 313 | 316 | 313 | 313 | 18,000 |
2005/05/16 | 321 | 322 | 321 | 322 | 5,000 |
2005/05/13 | 322 | 323 | 321 | 321 | 10,000 |
2005/05/12 | 323 | 323 | 320 | 323 | 6,000 |
2005/05/11 | 322 | 323 | 320 | 323 | 10,000 |
2005/05/10 | 322 | 322 | 322 | 322 | 4,000 |
2005/05/09 | 320 | 320 | 320 | 320 | 7,000 |
2005/05/06 | 320 | 320 | 320 | 320 | 6,000 |
2005/05/02 | 320 | 320 | 320 | 320 | 5,000 |
2005/04/28 | 310 | 318 | 310 | 318 | 7,000 |
2005/04/27 | 316 | 319 | 316 | 319 | 4,000 |
2005/04/26 | 319 | 319 | 319 | 319 | 1,000 |
2005/04/25 | 319 | 319 | 315 | 315 | 7,000 |
2005/04/22 | 315 | 315 | 315 | 315 | 5,000 |
2005/04/21 | 315 | 315 | 315 | 315 | 16,000 |
2005/04/20 | 319 | 319 | 315 | 315 | 5,000 |
2005/04/19 | 309 | 315 | 309 | 315 | 10,000 |
2005/04/18 | 317 | 317 | 308 | 309 | 8,000 |
2005/04/15 | 306 | 318 | 306 | 315 | 6,000 |
2005/04/14 | 320 | 323 | 304 | 309 | 32,000 |
2005/04/13 | 319 | 320 | 318 | 320 | 8,000 |
2005/04/12 | 320 | 320 | 318 | 318 | 2,000 |
2005/04/11 | 328 | 328 | 322 | 325 | 6,000 |
2005/04/08 | 325 | 328 | 325 | 328 | 5,000 |
2005/04/07 | 320 | 320 | 320 | 320 | 3,000 |
2005/04/06 | 320 | 320 | 320 | 320 | 3,000 |
2005/04/05 | 316 | 318 | 315 | 318 | 9,000 |
2005/04/04 | 322 | 324 | 318 | 318 | 6,000 |
2005/04/01 | 322 | 322 | 322 | 322 | 2,000 |
2005/03/31 | 324 | 325 | 323 | 325 | 4,000 |
2005/03/29 | 325 | 325 | 325 | 325 | 3,000 |
2005/03/28 | 324 | 330 | 323 | 330 | 15,000 |
2005/03/25 | 324 | 328 | 323 | 326 | 12,000 |
2005/03/24 | 328 | 328 | 321 | 321 | 16,000 |
2005/03/23 | 323 | 330 | 323 | 329 | 24,000 |
2005/03/22 | 320 | 323 | 319 | 323 | 10,000 |
2005/03/18 | 319 | 322 | 319 | 319 | 19,000 |
2005/03/17 | 320 | 320 | 319 | 319 | 9,000 |
2005/03/16 | 319 | 320 | 319 | 320 | 6,000 |
2005/03/15 | 320 | 324 | 317 | 324 | 16,000 |
2005/03/14 | 315 | 325 | 315 | 317 | 26,000 |
2005/03/11 | 315 | 315 | 315 | 315 | 13,000 |
2005/03/10 | 315 | 315 | 313 | 313 | 17,000 |
2005/03/09 | 315 | 315 | 314 | 315 | 9,000 |
2005/03/08 | 315 | 315 | 315 | 315 | 12,000 |
2005/03/07 | 314 | 315 | 314 | 315 | 11,000 |
2005/03/04 | 311 | 314 | 311 | 314 | 4,000 |
2005/03/03 | 314 | 314 | 314 | 314 | 2,000 |
2005/03/02 | 315 | 315 | 315 | 315 | 10,000 |
2005/03/01 | 315 | 317 | 315 | 317 | 8,000 |
2005/02/28 | 313 | 315 | 310 | 310 | 12,000 |
2005/02/25 | 313 | 314 | 311 | 311 | 7,000 |
2005/02/24 | 314 | 314 | 312 | 314 | 12,000 |
2005/02/23 | 310 | 314 | 307 | 314 | 13,000 |
2005/02/22 | 307 | 310 | 307 | 309 | 9,000 |
2005/02/21 | 305 | 307 | 305 | 307 | 15,000 |
2005/02/18 | 307 | 307 | 305 | 305 | 20,000 |
2005/02/17 | 307 | 307 | 307 | 307 | 4,000 |
2005/02/16 | 310 | 311 | 308 | 308 | 11,000 |
2005/02/15 | 307 | 308 | 305 | 305 | 13,000 |
2005/02/14 | 306 | 307 | 306 | 307 | 15,000 |
2005/02/10 | 307 | 307 | 305 | 306 | 10,000 |
2005/02/09 | 305 | 306 | 305 | 305 | 6,000 |
2005/02/08 | 308 | 308 | 306 | 307 | 10,000 |
2005/02/07 | 307 | 307 | 305 | 306 | 8,000 |
2005/02/04 | 306 | 306 | 305 | 305 | 2,000 |
2005/02/03 | 304 | 305 | 302 | 305 | 12,000 |
2005/02/02 | 304 | 304 | 303 | 303 | 4,000 |
2005/02/01 | 305 | 309 | 304 | 304 | 15,000 |
2005/01/31 | 309 | 312 | 305 | 309 | 7,000 |
2005/01/28 | 305 | 309 | 305 | 309 | 4,000 |
2005/01/27 | 304 | 309 | 304 | 304 | 10,000 |
2005/01/26 | 305 | 308 | 301 | 301 | 13,000 |
2005/01/24 | 305 | 307 | 305 | 305 | 9,000 |
2005/01/21 | 309 | 309 | 305 | 307 | 12,000 |
2005/01/20 | 311 | 311 | 308 | 308 | 12,000 |
2005/01/19 | 311 | 311 | 309 | 311 | 11,000 |
2005/01/18 | 312 | 312 | 311 | 311 | 3,000 |
2005/01/17 | 311 | 313 | 310 | 312 | 14,000 |
2005/01/14 | 314 | 314 | 310 | 311 | 13,000 |
2005/01/13 | 314 | 314 | 313 | 314 | 5,000 |
2005/01/12 | 314 | 314 | 310 | 313 | 6,000 |
2005/01/11 | 311 | 314 | 310 | 314 | 8,000 |
2005/01/07 | 314 | 314 | 310 | 311 | 13,000 |
2005/01/06 | 310 | 314 | 309 | 314 | 9,000 |
2005/01/05 | 307 | 314 | 307 | 312 | 17,000 |
2005/01/04 | 310 | 314 | 307 | 307 | 8,000 |