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 |
|---|---|---|---|---|---|
| 2009/12/30 | 450 | 451 | 447 | 451 | 20,000 |
| 2009/12/29 | 457 | 458 | 448 | 450 | 44,000 |
| 2009/12/28 | 463 | 463 | 454 | 456 | 181,000 |
| 2009/12/25 | 481 | 488 | 480 | 483 | 215,000 |
| 2009/12/24 | 484 | 485 | 481 | 484 | 95,000 |
| 2009/12/22 | 483 | 485 | 482 | 485 | 34,000 |
| 2009/12/21 | 483 | 483 | 478 | 481 | 51,000 |
| 2009/12/18 | 482 | 484 | 478 | 482 | 39,000 |
| 2009/12/17 | 483 | 484 | 481 | 482 | 33,000 |
| 2009/12/16 | 483 | 484 | 483 | 484 | 22,000 |
| 2009/12/15 | 487 | 487 | 483 | 483 | 29,000 |
| 2009/12/14 | 485 | 487 | 485 | 487 | 26,000 |
| 2009/12/11 | 482 | 485 | 482 | 484 | 12,000 |
| 2009/12/10 | 484 | 485 | 481 | 482 | 11,000 |
| 2009/12/09 | 484 | 484 | 481 | 482 | 10,000 |
| 2009/12/08 | 478 | 483 | 474 | 483 | 13,000 |
| 2009/12/07 | 479 | 483 | 475 | 475 | 22,000 |
| 2009/12/04 | 474 | 477 | 470 | 474 | 21,000 |
| 2009/12/03 | 464 | 474 | 464 | 474 | 13,000 |
| 2009/12/02 | 465 | 470 | 459 | 463 | 21,000 |
| 2009/12/01 | 451 | 465 | 450 | 465 | 25,000 |
| 2009/11/30 | 440 | 453 | 440 | 453 | 31,000 |
| 2009/11/27 | 456 | 456 | 439 | 439 | 56,000 |
| 2009/11/26 | 475 | 475 | 457 | 458 | 37,000 |
| 2009/11/25 | 485 | 485 | 474 | 476 | 24,000 |
| 2009/11/24 | 487 | 487 | 481 | 485 | 8,000 |
| 2009/11/20 | 482 | 485 | 481 | 485 | 20,000 |
| 2009/11/19 | 487 | 487 | 481 | 487 | 27,000 |
| 2009/11/18 | 483 | 485 | 483 | 484 | 11,000 |
| 2009/11/17 | 488 | 488 | 483 | 485 | 17,000 |
| 2009/11/16 | 494 | 495 | 489 | 489 | 14,000 |
| 2009/11/13 | 487 | 497 | 487 | 491 | 26,000 |
| 2009/11/12 | 484 | 489 | 484 | 485 | 8,000 |
| 2009/11/11 | 490 | 492 | 484 | 484 | 38,000 |
| 2009/11/10 | 502 | 502 | 492 | 494 | 52,000 |
| 2009/11/09 | 503 | 505 | 498 | 502 | 89,000 |
| 2009/11/06 | 490 | 490 | 488 | 489 | 13,000 |
| 2009/11/05 | 485 | 489 | 485 | 489 | 14,000 |
| 2009/11/04 | 486 | 486 | 484 | 484 | 4,000 |
| 2009/11/02 | 478 | 487 | 478 | 479 | 16,000 |
| 2009/10/30 | 483 | 483 | 483 | 483 | 1,000 |
| 2009/10/29 | 479 | 483 | 479 | 483 | 6,000 |
| 2009/10/28 | 482 | 482 | 481 | 481 | 5,000 |
| 2009/10/27 | 484 | 485 | 482 | 482 | 7,000 |
| 2009/10/26 | 485 | 486 | 483 | 485 | 7,000 |
| 2009/10/23 | 486 | 487 | 484 | 484 | 5,000 |
| 2009/10/22 | 481 | 484 | 481 | 484 | 2,000 |
| 2009/10/21 | 485 | 485 | 480 | 481 | 12,000 |
| 2009/10/20 | 487 | 487 | 487 | 487 | 10,000 |
| 2009/10/19 | 491 | 491 | 486 | 487 | 7,000 |
| 2009/10/16 | 490 | 491 | 488 | 488 | 6,000 |
| 2009/10/15 | 487 | 490 | 487 | 490 | 13,000 |
| 2009/10/14 | 485 | 485 | 485 | 485 | 6,000 |
| 2009/10/13 | 480 | 486 | 480 | 485 | 9,000 |
| 2009/10/09 | 479 | 480 | 477 | 479 | 10,000 |
| 2009/10/08 | 477 | 477 | 477 | 477 | 2,000 |
| 2009/10/07 | 480 | 480 | 480 | 480 | 2,000 |
| 2009/10/06 | 476 | 476 | 472 | 473 | 16,000 |
| 2009/10/05 | 475 | 479 | 475 | 475 | 10,000 |
| 2009/10/02 | 481 | 481 | 473 | 476 | 16,000 |
| 2009/10/01 | 485 | 486 | 481 | 481 | 13,000 |
| 2009/09/30 | 489 | 489 | 488 | 489 | 10,000 |
| 2009/09/29 | 489 | 491 | 488 | 491 | 7,000 |
| 2009/09/28 | 485 | 491 | 485 | 489 | 24,000 |
| 2009/09/25 | 481 | 485 | 480 | 485 | 7,000 |
| 2009/09/24 | 481 | 490 | 480 | 485 | 20,000 |
| 2009/09/18 | 487 | 491 | 480 | 485 | 18,000 |
| 2009/09/17 | 487 | 487 | 485 | 485 | 4,000 |
| 2009/09/16 | 487 | 487 | 484 | 484 | 3,000 |
| 2009/09/15 | 489 | 489 | 483 | 483 | 3,000 |
| 2009/09/14 | 483 | 490 | 480 | 490 | 12,000 |
| 2009/09/11 | 482 | 485 | 481 | 483 | 12,000 |
| 2009/09/10 | 477 | 480 | 473 | 480 | 9,000 |
| 2009/09/09 | 474 | 478 | 472 | 477 | 15,000 |
| 2009/09/08 | 486 | 488 | 473 | 478 | 28,000 |
| 2009/09/07 | 491 | 492 | 489 | 489 | 9,000 |
| 2009/09/04 | 488 | 492 | 488 | 492 | 14,000 |
| 2009/09/03 | 489 | 492 | 489 | 491 | 14,000 |
| 2009/09/02 | 492 | 492 | 487 | 490 | 12,000 |
| 2009/09/01 | 492 | 493 | 490 | 493 | 10,000 |
| 2009/08/31 | 492 | 492 | 487 | 490 | 9,000 |
| 2009/08/28 | 493 | 493 | 488 | 490 | 9,000 |
| 2009/08/27 | 495 | 495 | 489 | 489 | 12,000 |
| 2009/08/26 | 492 | 496 | 488 | 495 | 38,000 |
| 2009/08/25 | 495 | 495 | 486 | 488 | 7,000 |
| 2009/08/24 | 492 | 495 | 490 | 492 | 19,000 |
| 2009/08/21 | 490 | 491 | 481 | 491 | 34,000 |
| 2009/08/20 | 500 | 500 | 485 | 489 | 38,000 |
| 2009/08/19 | 510 | 510 | 498 | 502 | 27,000 |
| 2009/08/18 | 510 | 512 | 506 | 506 | 27,000 |
| 2009/08/17 | 510 | 513 | 506 | 509 | 74,000 |
| 2009/08/14 | 490 | 507 | 489 | 500 | 69,000 |
| 2009/08/13 | 495 | 495 | 482 | 490 | 68,000 |
| 2009/08/12 | 525 | 538 | 501 | 504 | 261,000 |
| 2009/08/11 | 500 | 519 | 500 | 517 | 106,000 |
| 2009/08/10 | 493 | 500 | 493 | 500 | 59,000 |
| 2009/08/07 | 487 | 497 | 485 | 493 | 58,000 |
| 2009/08/06 | 471 | 485 | 468 | 482 | 113,000 |
| 2009/08/05 | 465 | 465 | 463 | 463 | 3,000 |
| 2009/08/04 | 471 | 471 | 463 | 465 | 8,000 |
| 2009/08/03 | 459 | 483 | 459 | 474 | 43,000 |
| 2009/07/31 | 462 | 464 | 460 | 460 | 8,000 |
| 2009/07/30 | 461 | 463 | 461 | 463 | 8,000 |
| 2009/07/29 | 461 | 461 | 461 | 461 | 4,000 |
| 2009/07/28 | 469 | 469 | 462 | 462 | 9,000 |
| 2009/07/27 | 469 | 480 | 461 | 469 | 29,000 |
| 2009/07/24 | 474 | 474 | 463 | 469 | 15,000 |
| 2009/07/23 | 473 | 474 | 470 | 474 | 12,000 |
| 2009/07/22 | 472 | 474 | 470 | 473 | 20,000 |
| 2009/07/21 | 460 | 478 | 460 | 472 | 34,000 |
| 2009/07/17 | 454 | 455 | 438 | 453 | 12,000 |
| 2009/07/16 | 449 | 454 | 449 | 454 | 7,000 |
| 2009/07/15 | 444 | 446 | 436 | 445 | 10,000 |
| 2009/07/14 | 435 | 450 | 430 | 444 | 22,000 |
| 2009/07/13 | 461 | 461 | 426 | 426 | 46,000 |
| 2009/07/10 | 468 | 470 | 462 | 466 | 22,000 |
| 2009/07/09 | 466 | 474 | 462 | 468 | 30,000 |
| 2009/07/08 | 478 | 478 | 470 | 476 | 20,000 |
| 2009/07/07 | 480 | 481 | 475 | 481 | 34,000 |
| 2009/07/06 | 468 | 487 | 468 | 487 | 87,000 |
| 2009/07/03 | 459 | 465 | 459 | 464 | 27,000 |
| 2009/07/02 | 460 | 467 | 460 | 465 | 39,000 |
| 2009/07/01 | 450 | 459 | 450 | 459 | 27,000 |
| 2009/06/30 | 453 | 465 | 448 | 458 | 44,000 |
| 2009/06/29 | 475 | 479 | 445 | 445 | 108,000 |
| 2009/06/26 | 410 | 410 | 410 | 410 | 3,000 |
| 2009/06/25 | 405 | 414 | 405 | 410 | 16,000 |
| 2009/06/24 | 405 | 405 | 402 | 405 | 6,000 |
| 2009/06/23 | 404 | 410 | 396 | 406 | 27,000 |
| 2009/06/22 | 390 | 405 | 390 | 405 | 20,000 |
| 2009/06/19 | 401 | 401 | 390 | 390 | 16,000 |
| 2009/06/18 | 401 | 405 | 400 | 401 | 17,000 |
| 2009/06/17 | 396 | 400 | 396 | 400 | 7,000 |
| 2009/06/16 | 391 | 395 | 390 | 395 | 15,000 |
| 2009/06/15 | 389 | 390 | 388 | 390 | 14,000 |
| 2009/06/12 | 383 | 383 | 380 | 383 | 4,000 |
| 2009/06/11 | 386 | 386 | 382 | 385 | 7,000 |
| 2009/06/10 | 384 | 386 | 383 | 383 | 7,000 |
| 2009/06/09 | 384 | 384 | 384 | 384 | 1,000 |
| 2009/06/08 | 390 | 390 | 385 | 385 | 10,000 |
| 2009/06/05 | 388 | 388 | 388 | 388 | 1,000 |
| 2009/06/04 | 384 | 386 | 383 | 383 | 5,000 |
| 2009/06/03 | 383 | 384 | 383 | 384 | 3,000 |
| 2009/06/02 | 385 | 390 | 384 | 385 | 9,000 |
| 2009/06/01 | 374 | 383 | 374 | 383 | 5,000 |
| 2009/05/29 | 375 | 378 | 374 | 374 | 4,000 |
| 2009/05/28 | 372 | 375 | 372 | 375 | 4,000 |
| 2009/05/27 | 372 | 372 | 372 | 372 | 4,000 |
| 2009/05/26 | 368 | 371 | 368 | 371 | 6,000 |
| 2009/05/25 | 369 | 370 | 369 | 370 | 3,000 |
| 2009/05/22 | 370 | 370 | 370 | 370 | 2,000 |
| 2009/05/20 | 372 | 372 | 368 | 371 | 12,000 |
| 2009/05/19 | 364 | 373 | 364 | 373 | 4,000 |
| 2009/05/18 | 370 | 370 | 361 | 361 | 3,000 |
| 2009/05/13 | 372 | 373 | 360 | 360 | 26,000 |
| 2009/05/12 | 371 | 372 | 371 | 372 | 4,000 |
| 2009/05/11 | 366 | 372 | 366 | 372 | 14,000 |
| 2009/05/08 | 365 | 365 | 360 | 365 | 6,000 |
| 2009/05/07 | 365 | 365 | 365 | 365 | 1,000 |
| 2009/05/01 | 364 | 364 | 358 | 358 | 2,000 |
| 2009/04/27 | 367 | 367 | 357 | 357 | 2,000 |
| 2009/04/24 | 365 | 367 | 365 | 367 | 3,000 |
| 2009/04/23 | 367 | 367 | 366 | 366 | 2,000 |
| 2009/04/22 | 370 | 370 | 366 | 369 | 5,000 |
| 2009/04/21 | 370 | 371 | 370 | 370 | 39,000 |
| 2009/04/20 | 370 | 375 | 370 | 370 | 15,000 |
| 2009/04/17 | 355 | 369 | 355 | 369 | 7,000 |
| 2009/04/16 | 345 | 350 | 345 | 350 | 4,000 |
| 2009/04/15 | 343 | 348 | 343 | 344 | 6,000 |
| 2009/04/14 | 348 | 348 | 343 | 343 | 2,000 |
| 2009/04/13 | 343 | 343 | 342 | 342 | 9,000 |
| 2009/04/10 | 335 | 335 | 335 | 335 | 4,000 |
| 2009/04/09 | 333 | 333 | 333 | 333 | 1,000 |
| 2009/04/08 | 333 | 333 | 333 | 333 | 1,000 |
| 2009/04/07 | 330 | 335 | 330 | 335 | 2,000 |
| 2009/04/06 | 325 | 335 | 325 | 335 | 9,000 |
| 2009/04/03 | 330 | 331 | 325 | 325 | 11,000 |
| 2009/04/02 | 330 | 330 | 327 | 327 | 4,000 |
| 2009/04/01 | 329 | 329 | 329 | 329 | 2,000 |
| 2009/03/31 | 326 | 328 | 323 | 323 | 14,000 |
| 2009/03/30 | 326 | 326 | 323 | 323 | 10,000 |
| 2009/03/27 | 322 | 328 | 322 | 327 | 11,000 |
| 2009/03/26 | 328 | 328 | 328 | 328 | 3,000 |
| 2009/03/25 | 329 | 330 | 329 | 330 | 10,000 |
| 2009/03/24 | 327 | 329 | 327 | 329 | 3,000 |
| 2009/03/23 | 328 | 328 | 326 | 326 | 15,000 |
| 2009/03/19 | 328 | 329 | 328 | 329 | 5,000 |
| 2009/03/18 | 327 | 328 | 327 | 328 | 2,000 |
| 2009/03/17 | 327 | 329 | 326 | 329 | 9,000 |
| 2009/03/16 | 329 | 330 | 328 | 329 | 7,000 |
| 2009/03/13 | 320 | 324 | 320 | 324 | 3,000 |
| 2009/03/12 | 317 | 318 | 316 | 316 | 3,000 |
| 2009/03/11 | 310 | 312 | 310 | 312 | 2,000 |
| 2009/03/10 | 318 | 318 | 310 | 312 | 8,000 |
| 2009/03/09 | 321 | 326 | 318 | 318 | 4,000 |
| 2009/03/06 | 326 | 327 | 324 | 324 | 13,000 |
| 2009/03/05 | 330 | 330 | 326 | 326 | 24,000 |
| 2009/03/03 | 330 | 330 | 330 | 330 | 5,000 |
| 2009/03/02 | 327 | 332 | 327 | 332 | 2,000 |
| 2009/02/27 | 330 | 332 | 327 | 332 | 5,000 |
| 2009/02/26 | 330 | 330 | 328 | 330 | 3,000 |
| 2009/02/25 | 335 | 335 | 335 | 335 | 1,000 |
| 2009/02/24 | 328 | 328 | 327 | 327 | 6,000 |
| 2009/02/23 | 330 | 335 | 330 | 333 | 9,000 |
| 2009/02/20 | 343 | 343 | 326 | 326 | 17,000 |
| 2009/02/19 | 338 | 342 | 336 | 342 | 5,000 |
| 2009/02/18 | 345 | 345 | 339 | 339 | 5,000 |
| 2009/02/17 | 353 | 353 | 348 | 348 | 9,000 |
| 2009/02/16 | 359 | 359 | 352 | 355 | 11,000 |
| 2009/02/13 | 335 | 341 | 335 | 340 | 8,000 |
| 2009/02/12 | 340 | 340 | 335 | 335 | 2,000 |
| 2009/02/10 | 350 | 350 | 340 | 347 | 8,000 |
| 2009/02/06 | 350 | 350 | 350 | 350 | 3,000 |
| 2009/02/05 | 350 | 353 | 350 | 350 | 7,000 |
| 2009/02/04 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/02/03 | 345 | 350 | 345 | 350 | 2,000 |
| 2009/02/02 | 347 | 347 | 347 | 347 | 1,000 |
| 2009/01/30 | 346 | 347 | 346 | 347 | 8,000 |
| 2009/01/29 | 348 | 355 | 348 | 355 | 11,000 |
| 2009/01/28 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/01/27 | 350 | 350 | 350 | 350 | 2,000 |
| 2009/01/26 | 346 | 352 | 346 | 352 | 3,000 |
| 2009/01/23 | 346 | 346 | 346 | 346 | 3,000 |
| 2009/01/22 | 350 | 350 | 350 | 350 | 1,000 |
| 2009/01/21 | 350 | 350 | 350 | 350 | 3,000 |
| 2009/01/20 | 358 | 358 | 347 | 356 | 11,000 |
| 2009/01/19 | 350 | 358 | 345 | 358 | 14,000 |
| 2009/01/16 | 341 | 345 | 339 | 345 | 6,000 |
| 2009/01/15 | 338 | 339 | 338 | 338 | 3,000 |
| 2009/01/14 | 338 | 338 | 338 | 338 | 3,000 |
| 2009/01/13 | 338 | 338 | 338 | 338 | 1,000 |
| 2009/01/09 | 344 | 344 | 333 | 333 | 11,000 |
| 2009/01/08 | 345 | 345 | 343 | 343 | 2,000 |
| 2009/01/07 | 350 | 350 | 345 | 348 | 9,000 |
| 2009/01/06 | 356 | 361 | 342 | 350 | 39,000 |
| 2009/01/05 | 358 | 359 | 355 | 355 | 9,000 |