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 |
---|---|---|---|---|---|
2007/12/28 | 350 | 357 | 350 | 357 | 5,000 |
2007/12/27 | 358 | 360 | 354 | 358 | 23,000 |
2007/12/26 | 358 | 366 | 357 | 359 | 38,000 |
2007/12/25 | 357 | 370 | 352 | 353 | 134,000 |
2007/12/21 | 400 | 417 | 394 | 417 | 146,000 |
2007/12/20 | 399 | 400 | 395 | 400 | 32,000 |
2007/12/19 | 405 | 407 | 399 | 399 | 40,000 |
2007/12/18 | 398 | 410 | 398 | 400 | 33,000 |
2007/12/17 | 390 | 395 | 388 | 395 | 32,000 |
2007/12/14 | 377 | 387 | 377 | 387 | 16,000 |
2007/12/13 | 374 | 385 | 374 | 376 | 33,000 |
2007/12/12 | 374 | 375 | 372 | 373 | 15,000 |
2007/12/11 | 372 | 375 | 372 | 374 | 14,000 |
2007/12/10 | 370 | 373 | 370 | 372 | 19,000 |
2007/12/07 | 370 | 373 | 368 | 370 | 23,000 |
2007/12/06 | 365 | 374 | 365 | 373 | 49,000 |
2007/12/05 | 345 | 375 | 344 | 375 | 103,000 |
2007/12/04 | 343 | 360 | 343 | 350 | 183,000 |
2007/12/03 | 436 | 440 | 423 | 423 | 26,000 |
2007/11/30 | 434 | 436 | 434 | 436 | 6,000 |
2007/11/29 | 432 | 434 | 431 | 431 | 5,000 |
2007/11/28 | 428 | 432 | 428 | 431 | 10,000 |
2007/11/27 | 425 | 427 | 423 | 427 | 4,000 |
2007/11/26 | 422 | 422 | 422 | 422 | 1,000 |
2007/11/22 | 421 | 421 | 421 | 421 | 2,000 |
2007/11/21 | 424 | 424 | 420 | 420 | 8,000 |
2007/11/20 | 425 | 428 | 425 | 428 | 13,000 |
2007/11/19 | 431 | 432 | 425 | 425 | 7,000 |
2007/11/16 | 432 | 432 | 430 | 430 | 6,000 |
2007/11/15 | 437 | 437 | 432 | 432 | 4,000 |
2007/11/14 | 433 | 434 | 430 | 434 | 4,000 |
2007/11/13 | 431 | 431 | 421 | 421 | 6,000 |
2007/11/12 | 436 | 436 | 430 | 431 | 4,000 |
2007/11/09 | 434 | 434 | 431 | 433 | 7,000 |
2007/11/08 | 434 | 434 | 433 | 434 | 3,000 |
2007/11/07 | 435 | 435 | 435 | 435 | 1,000 |
2007/11/06 | 437 | 440 | 435 | 435 | 8,000 |
2007/11/05 | 440 | 440 | 440 | 440 | 6,000 |
2007/11/02 | 434 | 437 | 434 | 437 | 6,000 |
2007/11/01 | 440 | 440 | 439 | 439 | 5,000 |
2007/10/31 | 437 | 439 | 436 | 436 | 11,000 |
2007/10/30 | 435 | 435 | 435 | 435 | 1,000 |
2007/10/29 | 430 | 430 | 427 | 430 | 12,000 |
2007/10/26 | 426 | 430 | 426 | 430 | 4,000 |
2007/10/25 | 429 | 430 | 429 | 430 | 3,000 |
2007/10/24 | 433 | 435 | 430 | 433 | 5,000 |
2007/10/23 | 431 | 431 | 427 | 427 | 4,000 |
2007/10/22 | 428 | 431 | 421 | 423 | 18,000 |
2007/10/19 | 430 | 430 | 428 | 428 | 4,000 |
2007/10/18 | 432 | 432 | 429 | 430 | 10,000 |
2007/10/17 | 430 | 433 | 430 | 432 | 6,000 |
2007/10/16 | 430 | 430 | 429 | 429 | 3,000 |
2007/10/15 | 428 | 429 | 428 | 429 | 3,000 |
2007/10/12 | 426 | 426 | 423 | 426 | 8,000 |
2007/10/11 | 425 | 426 | 425 | 426 | 2,000 |
2007/10/10 | 425 | 426 | 425 | 425 | 4,000 |
2007/10/09 | 422 | 424 | 422 | 424 | 2,000 |
2007/10/05 | 426 | 426 | 421 | 421 | 3,000 |
2007/10/04 | 422 | 422 | 421 | 421 | 4,000 |
2007/10/03 | 424 | 426 | 424 | 426 | 3,000 |
2007/10/02 | 423 | 427 | 423 | 424 | 7,000 |
2007/10/01 | 420 | 420 | 420 | 420 | 1,000 |
2007/09/28 | 423 | 423 | 421 | 421 | 5,000 |
2007/09/27 | 419 | 425 | 417 | 425 | 6,000 |
2007/09/26 | 410 | 415 | 410 | 415 | 2,000 |
2007/09/25 | 405 | 409 | 405 | 409 | 7,000 |
2007/09/21 | 409 | 410 | 408 | 410 | 4,000 |
2007/09/20 | 411 | 411 | 409 | 409 | 12,000 |
2007/09/19 | 407 | 411 | 407 | 411 | 16,000 |
2007/09/18 | 410 | 410 | 405 | 410 | 14,000 |
2007/09/14 | 414 | 414 | 410 | 411 | 15,000 |
2007/09/13 | 414 | 414 | 414 | 414 | 2,000 |
2007/09/12 | 417 | 417 | 412 | 412 | 4,000 |
2007/09/11 | 417 | 417 | 417 | 417 | 1,000 |
2007/09/10 | 412 | 413 | 412 | 413 | 2,000 |
2007/09/07 | 413 | 413 | 412 | 412 | 3,000 |
2007/09/06 | 412 | 412 | 412 | 412 | 2,000 |
2007/09/05 | 415 | 415 | 415 | 415 | 5,000 |
2007/09/04 | 420 | 420 | 420 | 420 | 2,000 |
2007/09/03 | 420 | 420 | 415 | 415 | 2,000 |
2007/08/31 | 419 | 419 | 419 | 419 | 3,000 |
2007/08/30 | 417 | 417 | 417 | 417 | 2,000 |
2007/08/29 | 418 | 419 | 415 | 419 | 3,000 |
2007/08/28 | 420 | 420 | 420 | 420 | 1,000 |
2007/08/27 | 420 | 420 | 419 | 419 | 2,000 |
2007/08/24 | 414 | 420 | 414 | 420 | 6,000 |
2007/08/23 | 412 | 414 | 412 | 414 | 3,000 |
2007/08/22 | 416 | 416 | 412 | 412 | 2,000 |
2007/08/21 | 411 | 412 | 411 | 412 | 6,000 |
2007/08/20 | 418 | 418 | 411 | 411 | 6,000 |
2007/08/17 | 416 | 416 | 410 | 410 | 18,000 |
2007/08/16 | 421 | 421 | 416 | 421 | 13,000 |
2007/08/15 | 421 | 429 | 421 | 421 | 14,000 |
2007/08/14 | 422 | 422 | 421 | 421 | 2,000 |
2007/08/13 | 423 | 423 | 420 | 420 | 12,000 |
2007/08/10 | 422 | 422 | 415 | 419 | 22,000 |
2007/08/09 | 420 | 422 | 420 | 422 | 2,000 |
2007/08/08 | 421 | 421 | 420 | 420 | 2,000 |
2007/08/07 | 416 | 422 | 416 | 418 | 7,000 |
2007/08/06 | 420 | 421 | 415 | 415 | 4,000 |
2007/08/03 | 423 | 423 | 423 | 423 | 1,000 |
2007/08/02 | 425 | 425 | 421 | 421 | 10,000 |
2007/08/01 | 427 | 430 | 424 | 424 | 11,000 |
2007/07/31 | 430 | 430 | 427 | 427 | 9,000 |
2007/07/30 | 406 | 430 | 406 | 430 | 14,000 |
2007/07/27 | 431 | 431 | 411 | 411 | 28,000 |
2007/07/26 | 434 | 438 | 430 | 431 | 4,000 |
2007/07/25 | 434 | 434 | 434 | 434 | 1,000 |
2007/07/24 | 434 | 434 | 434 | 434 | 1,000 |
2007/07/23 | 431 | 440 | 431 | 433 | 12,000 |
2007/07/20 | 433 | 445 | 425 | 445 | 24,000 |
2007/07/19 | 424 | 436 | 423 | 433 | 19,000 |
2007/07/18 | 422 | 422 | 422 | 422 | 1,000 |
2007/07/17 | 423 | 423 | 422 | 422 | 4,000 |
2007/07/13 | 422 | 423 | 422 | 422 | 7,000 |
2007/07/12 | 425 | 425 | 422 | 422 | 3,000 |
2007/07/11 | 425 | 425 | 422 | 425 | 4,000 |
2007/07/10 | 427 | 427 | 425 | 425 | 2,000 |
2007/07/09 | 421 | 425 | 421 | 425 | 7,000 |
2007/07/06 | 421 | 421 | 420 | 421 | 4,000 |
2007/07/05 | 425 | 425 | 421 | 422 | 4,000 |
2007/07/04 | 425 | 425 | 424 | 425 | 6,000 |
2007/07/03 | 425 | 425 | 424 | 424 | 3,000 |
2007/07/02 | 425 | 425 | 420 | 420 | 2,000 |
2007/06/29 | 420 | 422 | 420 | 420 | 4,000 |
2007/06/28 | 422 | 423 | 420 | 420 | 4,000 |
2007/06/27 | 421 | 424 | 421 | 424 | 3,000 |
2007/06/26 | 426 | 426 | 422 | 423 | 3,000 |
2007/06/25 | 424 | 424 | 422 | 423 | 7,000 |
2007/06/22 | 425 | 425 | 424 | 424 | 6,000 |
2007/06/21 | 424 | 425 | 424 | 425 | 4,000 |
2007/06/20 | 424 | 424 | 424 | 424 | 2,000 |
2007/06/19 | 421 | 423 | 420 | 420 | 6,000 |
2007/06/18 | 423 | 423 | 423 | 423 | 6,000 |
2007/06/15 | 423 | 424 | 423 | 423 | 6,000 |
2007/06/14 | 423 | 423 | 423 | 423 | 7,000 |
2007/06/13 | 420 | 423 | 420 | 423 | 2,000 |
2007/06/12 | 421 | 423 | 419 | 419 | 4,000 |
2007/06/11 | 419 | 421 | 419 | 421 | 3,000 |
2007/06/08 | 418 | 422 | 418 | 422 | 7,000 |
2007/06/07 | 420 | 420 | 418 | 418 | 4,000 |
2007/06/06 | 419 | 419 | 419 | 419 | 1,000 |
2007/06/05 | 418 | 419 | 414 | 414 | 3,000 |
2007/06/04 | 415 | 415 | 415 | 415 | 4,000 |
2007/06/01 | 414 | 415 | 414 | 415 | 5,000 |
2007/05/31 | 410 | 410 | 410 | 410 | 1,000 |
2007/05/30 | 412 | 412 | 410 | 411 | 9,000 |
2007/05/29 | 405 | 405 | 405 | 405 | 2,000 |
2007/05/28 | 413 | 413 | 405 | 407 | 5,000 |
2007/05/25 | 410 | 414 | 401 | 401 | 27,000 |
2007/05/24 | 415 | 415 | 410 | 411 | 15,000 |
2007/05/23 | 418 | 424 | 415 | 415 | 12,000 |
2007/05/22 | 418 | 419 | 418 | 418 | 16,000 |
2007/05/21 | 420 | 420 | 418 | 420 | 27,000 |
2007/05/18 | 425 | 425 | 421 | 421 | 4,000 |
2007/05/17 | 426 | 426 | 424 | 425 | 6,000 |
2007/05/16 | 424 | 424 | 424 | 424 | 2,000 |
2007/05/15 | 423 | 423 | 422 | 422 | 3,000 |
2007/05/11 | 422 | 422 | 422 | 422 | 1,000 |
2007/05/10 | 420 | 421 | 420 | 421 | 2,000 |
2007/05/09 | 425 | 425 | 418 | 420 | 27,000 |
2007/05/08 | 424 | 424 | 423 | 423 | 2,000 |
2007/05/07 | 426 | 426 | 421 | 422 | 7,000 |
2007/05/01 | 425 | 425 | 421 | 421 | 5,000 |
2007/04/27 | 427 | 428 | 427 | 427 | 3,000 |
2007/04/26 | 429 | 429 | 427 | 427 | 4,000 |
2007/04/25 | 428 | 428 | 427 | 427 | 2,000 |
2007/04/24 | 427 | 428 | 427 | 427 | 20,000 |
2007/04/23 | 427 | 427 | 427 | 427 | 3,000 |
2007/04/20 | 425 | 427 | 425 | 427 | 8,000 |
2007/04/19 | 427 | 427 | 421 | 425 | 7,000 |
2007/04/18 | 425 | 425 | 425 | 425 | 2,000 |
2007/04/17 | 426 | 426 | 425 | 425 | 9,000 |
2007/04/16 | 426 | 426 | 426 | 426 | 2,000 |
2007/04/13 | 426 | 427 | 425 | 425 | 6,000 |
2007/04/12 | 425 | 427 | 423 | 425 | 6,000 |
2007/04/11 | 425 | 425 | 425 | 425 | 3,000 |
2007/04/10 | 420 | 422 | 420 | 420 | 16,000 |
2007/04/09 | 423 | 423 | 420 | 420 | 21,000 |
2007/04/06 | 423 | 424 | 422 | 424 | 3,000 |
2007/04/05 | 425 | 425 | 421 | 421 | 3,000 |
2007/04/04 | 423 | 423 | 423 | 423 | 1,000 |
2007/04/03 | 425 | 425 | 425 | 425 | 1,000 |
2007/04/02 | 422 | 425 | 422 | 425 | 3,000 |
2007/03/30 | 424 | 424 | 424 | 424 | 1,000 |
2007/03/29 | 422 | 424 | 421 | 424 | 4,000 |
2007/03/28 | 422 | 422 | 421 | 421 | 2,000 |
2007/03/27 | 422 | 424 | 422 | 424 | 4,000 |
2007/03/26 | 422 | 423 | 422 | 422 | 5,000 |
2007/03/23 | 423 | 424 | 422 | 422 | 5,000 |
2007/03/22 | 423 | 423 | 421 | 421 | 8,000 |
2007/03/20 | 423 | 423 | 421 | 421 | 4,000 |
2007/03/19 | 424 | 424 | 420 | 420 | 4,000 |
2007/03/16 | 425 | 425 | 424 | 424 | 3,000 |
2007/03/15 | 421 | 423 | 421 | 423 | 14,000 |
2007/03/14 | 432 | 432 | 425 | 425 | 9,000 |
2007/03/13 | 429 | 430 | 427 | 429 | 9,000 |
2007/03/12 | 426 | 429 | 426 | 429 | 4,000 |
2007/03/09 | 424 | 424 | 424 | 424 | 2,000 |
2007/03/08 | 422 | 425 | 422 | 424 | 5,000 |
2007/03/07 | 427 | 427 | 421 | 421 | 4,000 |
2007/03/06 | 420 | 421 | 420 | 420 | 5,000 |
2007/03/05 | 420 | 425 | 419 | 419 | 13,000 |
2007/03/02 | 421 | 425 | 421 | 421 | 9,000 |
2007/03/01 | 428 | 428 | 423 | 423 | 12,000 |
2007/02/28 | 420 | 428 | 420 | 428 | 17,000 |
2007/02/27 | 426 | 431 | 426 | 431 | 9,000 |
2007/02/26 | 426 | 430 | 426 | 429 | 8,000 |
2007/02/23 | 428 | 432 | 428 | 429 | 10,000 |
2007/02/22 | 427 | 432 | 427 | 430 | 16,000 |
2007/02/21 | 431 | 431 | 430 | 430 | 8,000 |
2007/02/20 | 431 | 432 | 431 | 431 | 13,000 |
2007/02/19 | 427 | 440 | 427 | 431 | 17,000 |
2007/02/16 | 430 | 433 | 426 | 426 | 23,000 |
2007/02/15 | 431 | 431 | 431 | 431 | 4,000 |
2007/02/14 | 432 | 433 | 431 | 431 | 10,000 |
2007/02/13 | 436 | 436 | 433 | 433 | 10,000 |
2007/02/09 | 434 | 436 | 432 | 436 | 9,000 |
2007/02/08 | 433 | 436 | 431 | 431 | 4,000 |
2007/02/07 | 437 | 437 | 432 | 435 | 6,000 |
2007/02/06 | 433 | 435 | 433 | 435 | 6,000 |
2007/02/05 | 440 | 448 | 433 | 433 | 13,000 |
2007/02/02 | 431 | 440 | 430 | 440 | 20,000 |
2007/02/01 | 433 | 433 | 432 | 432 | 9,000 |
2007/01/31 | 433 | 434 | 420 | 434 | 30,000 |
2007/01/30 | 430 | 430 | 429 | 430 | 4,000 |
2007/01/29 | 427 | 428 | 426 | 427 | 12,000 |
2007/01/26 | 428 | 428 | 422 | 427 | 11,000 |
2007/01/25 | 431 | 432 | 430 | 430 | 23,000 |
2007/01/24 | 436 | 436 | 432 | 432 | 15,000 |
2007/01/23 | 439 | 439 | 436 | 436 | 7,000 |
2007/01/22 | 438 | 439 | 438 | 439 | 13,000 |
2007/01/19 | 441 | 441 | 438 | 438 | 8,000 |
2007/01/18 | 441 | 441 | 439 | 440 | 11,000 |
2007/01/17 | 442 | 442 | 440 | 440 | 8,000 |
2007/01/16 | 440 | 441 | 438 | 440 | 6,000 |
2007/01/15 | 438 | 439 | 438 | 438 | 7,000 |
2007/01/12 | 438 | 440 | 436 | 438 | 11,000 |
2007/01/11 | 439 | 439 | 433 | 435 | 8,000 |
2007/01/10 | 433 | 439 | 432 | 439 | 18,000 |
2007/01/09 | 431 | 435 | 431 | 432 | 9,000 |
2007/01/05 | 438 | 438 | 431 | 431 | 11,000 |
2007/01/04 | 441 | 441 | 431 | 433 | 22,000 |