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 |
|---|---|---|---|---|---|
| 2008/12/30 | 364 | 364 | 353 | 353 | 17,000 |
| 2008/12/29 | 369 | 369 | 364 | 364 | 20,000 |
| 2008/12/26 | 365 | 379 | 364 | 379 | 27,000 |
| 2008/12/25 | 364 | 390 | 364 | 370 | 111,000 |
| 2008/12/24 | 407 | 409 | 402 | 409 | 133,000 |
| 2008/12/22 | 405 | 408 | 405 | 408 | 38,000 |
| 2008/12/19 | 400 | 404 | 400 | 404 | 12,000 |
| 2008/12/18 | 396 | 402 | 396 | 398 | 18,000 |
| 2008/12/17 | 400 | 405 | 399 | 402 | 23,000 |
| 2008/12/16 | 395 | 400 | 395 | 399 | 20,000 |
| 2008/12/15 | 394 | 398 | 393 | 395 | 29,000 |
| 2008/12/12 | 395 | 396 | 391 | 393 | 17,000 |
| 2008/12/11 | 396 | 400 | 390 | 396 | 19,000 |
| 2008/12/10 | 398 | 399 | 395 | 396 | 11,000 |
| 2008/12/09 | 405 | 408 | 385 | 395 | 90,000 |
| 2008/12/08 | 405 | 429 | 402 | 409 | 233,000 |
| 2008/12/05 | 368 | 369 | 359 | 365 | 6,000 |
| 2008/12/04 | 365 | 367 | 364 | 365 | 10,000 |
| 2008/12/03 | 363 | 365 | 361 | 363 | 9,000 |
| 2008/12/02 | 372 | 372 | 362 | 362 | 9,000 |
| 2008/12/01 | 366 | 384 | 365 | 371 | 29,000 |
| 2008/11/28 | 360 | 365 | 360 | 364 | 4,000 |
| 2008/11/27 | 352 | 360 | 352 | 360 | 10,000 |
| 2008/11/26 | 355 | 355 | 352 | 352 | 2,000 |
| 2008/11/25 | 350 | 354 | 350 | 352 | 7,000 |
| 2008/11/21 | 350 | 350 | 350 | 350 | 9,000 |
| 2008/11/20 | 347 | 350 | 347 | 350 | 8,000 |
| 2008/11/19 | 347 | 347 | 347 | 347 | 2,000 |
| 2008/11/18 | 347 | 347 | 347 | 347 | 3,000 |
| 2008/11/17 | 347 | 351 | 347 | 351 | 5,000 |
| 2008/11/14 | 351 | 355 | 350 | 355 | 4,000 |
| 2008/11/13 | 350 | 351 | 349 | 351 | 8,000 |
| 2008/11/11 | 350 | 350 | 350 | 350 | 1,000 |
| 2008/11/10 | 345 | 350 | 345 | 350 | 2,000 |
| 2008/11/06 | 342 | 342 | 341 | 341 | 2,000 |
| 2008/11/05 | 354 | 355 | 345 | 346 | 10,000 |
| 2008/11/04 | 349 | 349 | 349 | 349 | 4,000 |
| 2008/10/31 | 341 | 345 | 338 | 345 | 11,000 |
| 2008/10/30 | 339 | 344 | 335 | 340 | 4,000 |
| 2008/10/29 | 341 | 345 | 330 | 330 | 21,000 |
| 2008/10/28 | 336 | 339 | 330 | 339 | 13,000 |
| 2008/10/27 | 333 | 340 | 333 | 340 | 2,000 |
| 2008/10/24 | 353 | 354 | 338 | 338 | 12,000 |
| 2008/10/23 | 353 | 353 | 353 | 353 | 6,000 |
| 2008/10/22 | 350 | 353 | 350 | 353 | 3,000 |
| 2008/10/21 | 351 | 354 | 350 | 350 | 6,000 |
| 2008/10/20 | 349 | 350 | 349 | 350 | 6,000 |
| 2008/10/17 | 345 | 349 | 340 | 349 | 5,000 |
| 2008/10/16 | 341 | 349 | 336 | 349 | 7,000 |
| 2008/10/15 | 340 | 341 | 340 | 341 | 3,000 |
| 2008/10/14 | 335 | 346 | 335 | 335 | 6,000 |
| 2008/10/10 | 331 | 331 | 320 | 320 | 19,000 |
| 2008/10/09 | 330 | 335 | 330 | 331 | 9,000 |
| 2008/10/08 | 340 | 340 | 331 | 331 | 12,000 |
| 2008/10/07 | 340 | 343 | 331 | 340 | 18,000 |
| 2008/10/06 | 350 | 354 | 349 | 350 | 11,000 |
| 2008/10/03 | 353 | 355 | 350 | 350 | 14,000 |
| 2008/10/02 | 348 | 354 | 348 | 354 | 6,000 |
| 2008/10/01 | 350 | 350 | 348 | 348 | 3,000 |
| 2008/09/30 | 344 | 345 | 344 | 345 | 5,000 |
| 2008/09/29 | 355 | 355 | 355 | 355 | 4,000 |
| 2008/09/26 | 355 | 355 | 354 | 355 | 7,000 |
| 2008/09/25 | 348 | 355 | 348 | 354 | 11,000 |
| 2008/09/24 | 345 | 347 | 344 | 347 | 4,000 |
| 2008/09/18 | 342 | 342 | 342 | 342 | 1,000 |
| 2008/09/17 | 344 | 347 | 344 | 347 | 3,000 |
| 2008/09/16 | 347 | 347 | 336 | 345 | 12,000 |
| 2008/09/12 | 346 | 348 | 346 | 347 | 4,000 |
| 2008/09/10 | 343 | 343 | 343 | 343 | 4,000 |
| 2008/09/09 | 345 | 345 | 343 | 343 | 4,000 |
| 2008/09/08 | 341 | 343 | 341 | 343 | 3,000 |
| 2008/09/05 | 344 | 344 | 339 | 341 | 4,000 |
| 2008/09/04 | 345 | 345 | 340 | 345 | 10,000 |
| 2008/09/03 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/09/02 | 345 | 345 | 344 | 345 | 3,000 |
| 2008/09/01 | 335 | 345 | 335 | 340 | 5,000 |
| 2008/08/29 | 335 | 335 | 335 | 335 | 2,000 |
| 2008/08/28 | 340 | 340 | 335 | 335 | 4,000 |
| 2008/08/27 | 345 | 345 | 345 | 345 | 5,000 |
| 2008/08/26 | 343 | 343 | 335 | 335 | 11,000 |
| 2008/08/25 | 344 | 345 | 340 | 340 | 4,000 |
| 2008/08/22 | 345 | 345 | 345 | 345 | 1,000 |
| 2008/08/21 | 345 | 346 | 340 | 346 | 11,000 |
| 2008/08/20 | 345 | 349 | 345 | 345 | 9,000 |
| 2008/08/19 | 343 | 345 | 342 | 345 | 4,000 |
| 2008/08/18 | 343 | 345 | 343 | 345 | 3,000 |
| 2008/08/15 | 343 | 343 | 343 | 343 | 3,000 |
| 2008/08/14 | 341 | 343 | 341 | 343 | 2,000 |
| 2008/08/13 | 344 | 347 | 340 | 340 | 6,000 |
| 2008/08/12 | 338 | 338 | 338 | 338 | 1,000 |
| 2008/08/11 | 330 | 338 | 330 | 338 | 4,000 |
| 2008/08/08 | 336 | 338 | 331 | 331 | 9,000 |
| 2008/08/07 | 344 | 345 | 332 | 336 | 14,000 |
| 2008/08/06 | 344 | 345 | 343 | 345 | 4,000 |
| 2008/08/05 | 334 | 346 | 330 | 345 | 8,000 |
| 2008/08/04 | 345 | 347 | 340 | 344 | 19,000 |
| 2008/08/01 | 345 | 345 | 341 | 344 | 3,000 |
| 2008/07/31 | 334 | 341 | 334 | 341 | 4,000 |
| 2008/07/30 | 332 | 340 | 332 | 338 | 11,000 |
| 2008/07/29 | 331 | 331 | 331 | 331 | 1,000 |
| 2008/07/25 | 343 | 343 | 343 | 343 | 9,000 |
| 2008/07/24 | 343 | 343 | 340 | 343 | 5,000 |
| 2008/07/23 | 333 | 340 | 333 | 340 | 3,000 |
| 2008/07/22 | 335 | 343 | 333 | 333 | 4,000 |
| 2008/07/18 | 330 | 336 | 330 | 330 | 12,000 |
| 2008/07/17 | 330 | 330 | 327 | 330 | 6,000 |
| 2008/07/16 | 325 | 330 | 325 | 326 | 10,000 |
| 2008/07/14 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/07/11 | 320 | 320 | 311 | 311 | 5,000 |
| 2008/07/10 | 308 | 320 | 308 | 320 | 3,000 |
| 2008/07/08 | 303 | 308 | 303 | 303 | 5,000 |
| 2008/07/07 | 313 | 313 | 301 | 304 | 13,000 |
| 2008/07/04 | 327 | 328 | 327 | 328 | 4,000 |
| 2008/07/03 | 335 | 335 | 330 | 330 | 3,000 |
| 2008/07/02 | 335 | 335 | 335 | 335 | 3,000 |
| 2008/07/01 | 335 | 335 | 335 | 335 | 1,000 |
| 2008/06/30 | 331 | 337 | 331 | 337 | 2,000 |
| 2008/06/27 | 349 | 349 | 340 | 340 | 4,000 |
| 2008/06/26 | 337 | 345 | 337 | 345 | 2,000 |
| 2008/06/25 | 334 | 339 | 334 | 339 | 8,000 |
| 2008/06/24 | 340 | 340 | 330 | 339 | 10,000 |
| 2008/06/23 | 340 | 346 | 340 | 340 | 4,000 |
| 2008/06/20 | 340 | 343 | 340 | 343 | 17,000 |
| 2008/06/19 | 333 | 341 | 331 | 340 | 6,000 |
| 2008/06/18 | 330 | 331 | 330 | 331 | 3,000 |
| 2008/06/17 | 326 | 326 | 325 | 326 | 8,000 |
| 2008/06/16 | 318 | 323 | 318 | 321 | 5,000 |
| 2008/06/13 | 318 | 318 | 318 | 318 | 7,000 |
| 2008/06/12 | 315 | 318 | 315 | 318 | 6,000 |
| 2008/06/10 | 317 | 317 | 315 | 315 | 4,000 |
| 2008/06/09 | 315 | 315 | 315 | 315 | 2,000 |
| 2008/06/06 | 317 | 317 | 317 | 317 | 2,000 |
| 2008/06/05 | 317 | 317 | 317 | 317 | 1,000 |
| 2008/06/04 | 315 | 316 | 315 | 316 | 4,000 |
| 2008/06/03 | 314 | 314 | 311 | 314 | 5,000 |
| 2008/06/02 | 315 | 315 | 315 | 315 | 2,000 |
| 2008/05/30 | 313 | 314 | 313 | 314 | 2,000 |
| 2008/05/29 | 314 | 314 | 314 | 314 | 3,000 |
| 2008/05/28 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/05/27 | 308 | 315 | 308 | 312 | 3,000 |
| 2008/05/26 | 313 | 315 | 313 | 315 | 8,000 |
| 2008/05/23 | 312 | 313 | 312 | 313 | 3,000 |
| 2008/05/22 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/05/21 | 312 | 312 | 312 | 312 | 1,000 |
| 2008/05/20 | 316 | 316 | 311 | 311 | 3,000 |
| 2008/05/19 | 311 | 311 | 311 | 311 | 5,000 |
| 2008/05/15 | 312 | 312 | 311 | 311 | 3,000 |
| 2008/05/14 | 312 | 312 | 308 | 308 | 4,000 |
| 2008/05/13 | 305 | 305 | 305 | 305 | 3,000 |
| 2008/05/12 | 301 | 305 | 301 | 305 | 3,000 |
| 2008/05/09 | 298 | 298 | 298 | 298 | 1,000 |
| 2008/05/08 | 303 | 303 | 298 | 298 | 2,000 |
| 2008/05/07 | 300 | 303 | 298 | 298 | 3,000 |
| 2008/05/02 | 303 | 303 | 300 | 300 | 4,000 |
| 2008/05/01 | 314 | 314 | 305 | 305 | 4,000 |
| 2008/04/30 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/04/28 | 315 | 315 | 305 | 305 | 2,000 |
| 2008/04/25 | 307 | 308 | 300 | 300 | 5,000 |
| 2008/04/24 | 300 | 300 | 300 | 300 | 7,000 |
| 2008/04/23 | 300 | 300 | 300 | 300 | 2,000 |
| 2008/04/22 | 300 | 300 | 300 | 300 | 4,000 |
| 2008/04/21 | 300 | 302 | 300 | 300 | 5,000 |
| 2008/04/18 | 299 | 299 | 299 | 299 | 1,000 |
| 2008/04/17 | 297 | 297 | 296 | 296 | 2,000 |
| 2008/04/16 | 295 | 305 | 295 | 305 | 2,000 |
| 2008/04/15 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/04/14 | 295 | 295 | 295 | 295 | 5,000 |
| 2008/04/11 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/04/10 | 295 | 295 | 295 | 295 | 3,000 |
| 2008/04/09 | 293 | 295 | 293 | 295 | 2,000 |
| 2008/04/08 | 289 | 289 | 289 | 289 | 2,000 |
| 2008/04/07 | 289 | 289 | 286 | 286 | 5,000 |
| 2008/04/03 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/04/02 | 288 | 290 | 288 | 290 | 3,000 |
| 2008/04/01 | 289 | 289 | 289 | 289 | 1,000 |
| 2008/03/31 | 289 | 289 | 289 | 289 | 2,000 |
| 2008/03/28 | 295 | 295 | 290 | 290 | 3,000 |
| 2008/03/27 | 290 | 295 | 290 | 295 | 4,000 |
| 2008/03/26 | 291 | 291 | 291 | 291 | 1,000 |
| 2008/03/25 | 290 | 295 | 290 | 292 | 3,000 |
| 2008/03/24 | 299 | 299 | 290 | 290 | 14,000 |
| 2008/03/19 | 292 | 296 | 292 | 296 | 2,000 |
| 2008/03/18 | 294 | 294 | 293 | 293 | 3,000 |
| 2008/03/17 | 291 | 300 | 291 | 295 | 7,000 |
| 2008/03/14 | 298 | 302 | 298 | 300 | 6,000 |
| 2008/03/13 | 303 | 303 | 298 | 298 | 6,000 |
| 2008/03/12 | 303 | 309 | 303 | 303 | 6,000 |
| 2008/03/10 | 307 | 307 | 297 | 302 | 10,000 |
| 2008/03/07 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/03/06 | 308 | 310 | 308 | 310 | 3,000 |
| 2008/03/05 | 300 | 303 | 300 | 303 | 2,000 |
| 2008/03/04 | 309 | 309 | 301 | 301 | 3,000 |
| 2008/03/03 | 298 | 310 | 298 | 300 | 8,000 |
| 2008/02/29 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/02/28 | 308 | 308 | 290 | 303 | 9,000 |
| 2008/02/27 | 300 | 303 | 300 | 303 | 2,000 |
| 2008/02/26 | 295 | 300 | 295 | 295 | 4,000 |
| 2008/02/25 | 304 | 304 | 294 | 295 | 10,000 |
| 2008/02/22 | 304 | 306 | 304 | 304 | 5,000 |
| 2008/02/21 | 300 | 310 | 300 | 304 | 6,000 |
| 2008/02/20 | 299 | 300 | 299 | 299 | 4,000 |
| 2008/02/19 | 294 | 299 | 291 | 299 | 4,000 |
| 2008/02/18 | 298 | 298 | 294 | 294 | 3,000 |
| 2008/02/15 | 299 | 299 | 290 | 294 | 4,000 |
| 2008/02/14 | 292 | 292 | 292 | 292 | 4,000 |
| 2008/02/13 | 295 | 300 | 293 | 293 | 8,000 |
| 2008/02/12 | 295 | 295 | 293 | 295 | 5,000 |
| 2008/02/08 | 295 | 295 | 291 | 295 | 5,000 |
| 2008/02/07 | 300 | 300 | 295 | 295 | 7,000 |
| 2008/02/06 | 300 | 300 | 300 | 300 | 5,000 |
| 2008/02/05 | 300 | 300 | 297 | 300 | 7,000 |
| 2008/02/04 | 303 | 303 | 300 | 300 | 3,000 |
| 2008/02/01 | 299 | 300 | 299 | 299 | 3,000 |
| 2008/01/31 | 302 | 302 | 297 | 300 | 3,000 |
| 2008/01/30 | 297 | 300 | 297 | 300 | 5,000 |
| 2008/01/29 | 293 | 293 | 293 | 293 | 1,000 |
| 2008/01/28 | 296 | 296 | 292 | 295 | 3,000 |
| 2008/01/25 | 297 | 297 | 292 | 292 | 7,000 |
| 2008/01/24 | 300 | 301 | 300 | 300 | 7,000 |
| 2008/01/23 | 290 | 300 | 290 | 300 | 4,000 |
| 2008/01/22 | 284 | 291 | 284 | 284 | 5,000 |
| 2008/01/21 | 284 | 300 | 284 | 284 | 13,000 |
| 2008/01/18 | 282 | 284 | 279 | 284 | 8,000 |
| 2008/01/17 | 275 | 289 | 275 | 289 | 6,000 |
| 2008/01/16 | 291 | 291 | 271 | 272 | 13,000 |
| 2008/01/15 | 316 | 316 | 302 | 310 | 13,000 |
| 2008/01/11 | 318 | 318 | 315 | 316 | 7,000 |
| 2008/01/10 | 315 | 320 | 315 | 318 | 11,000 |
| 2008/01/09 | 329 | 329 | 315 | 315 | 7,000 |
| 2008/01/08 | 324 | 339 | 315 | 330 | 13,000 |
| 2008/01/07 | 343 | 343 | 330 | 330 | 12,000 |
| 2008/01/04 | 352 | 352 | 337 | 346 | 16,000 |