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 |
|---|---|---|---|---|---|
| 2010/12/30 | 421 | 421 | 418 | 418 | 27,000 |
| 2010/12/29 | 428 | 428 | 423 | 423 | 43,000 |
| 2010/12/28 | 428 | 433 | 425 | 426 | 256,000 |
| 2010/12/27 | 463 | 470 | 461 | 470 | 272,000 |
| 2010/12/24 | 463 | 463 | 460 | 460 | 45,000 |
| 2010/12/22 | 461 | 463 | 460 | 462 | 30,000 |
| 2010/12/21 | 464 | 464 | 462 | 464 | 16,000 |
| 2010/12/20 | 463 | 465 | 462 | 464 | 12,000 |
| 2010/12/17 | 463 | 464 | 462 | 462 | 14,000 |
| 2010/12/16 | 461 | 462 | 461 | 462 | 8,000 |
| 2010/12/15 | 463 | 465 | 461 | 461 | 33,000 |
| 2010/12/14 | 464 | 465 | 463 | 465 | 14,000 |
| 2010/12/13 | 462 | 463 | 462 | 463 | 16,000 |
| 2010/12/10 | 458 | 462 | 458 | 462 | 16,000 |
| 2010/12/09 | 459 | 460 | 459 | 459 | 12,000 |
| 2010/12/08 | 460 | 460 | 459 | 459 | 3,000 |
| 2010/12/07 | 456 | 459 | 456 | 459 | 4,000 |
| 2010/12/06 | 456 | 460 | 455 | 460 | 11,000 |
| 2010/12/03 | 457 | 458 | 457 | 457 | 5,000 |
| 2010/12/02 | 459 | 459 | 457 | 457 | 2,000 |
| 2010/12/01 | 458 | 458 | 455 | 457 | 4,000 |
| 2010/11/30 | 457 | 457 | 456 | 457 | 6,000 |
| 2010/11/29 | 458 | 458 | 457 | 457 | 3,000 |
| 2010/11/26 | 455 | 459 | 455 | 459 | 7,000 |
| 2010/11/25 | 457 | 457 | 455 | 455 | 5,000 |
| 2010/11/24 | 451 | 454 | 451 | 453 | 16,000 |
| 2010/11/22 | 452 | 455 | 451 | 451 | 11,000 |
| 2010/11/19 | 445 | 450 | 445 | 450 | 10,000 |
| 2010/11/18 | 439 | 445 | 439 | 444 | 8,000 |
| 2010/11/17 | 445 | 445 | 435 | 439 | 15,000 |
| 2010/11/16 | 450 | 450 | 447 | 449 | 10,000 |
| 2010/11/15 | 445 | 449 | 445 | 449 | 9,000 |
| 2010/11/12 | 436 | 439 | 435 | 439 | 5,000 |
| 2010/11/11 | 435 | 435 | 434 | 434 | 4,000 |
| 2010/11/10 | 434 | 435 | 434 | 434 | 5,000 |
| 2010/11/09 | 430 | 435 | 430 | 430 | 7,000 |
| 2010/11/08 | 429 | 430 | 429 | 430 | 4,000 |
| 2010/11/05 | 424 | 426 | 424 | 426 | 8,000 |
| 2010/11/04 | 421 | 424 | 421 | 424 | 3,000 |
| 2010/11/02 | 425 | 425 | 425 | 425 | 1,000 |
| 2010/11/01 | 0 | 0 | 0 | 425 | 0 |
| 2010/10/29 | 423 | 425 | 420 | 425 | 9,000 |
| 2010/10/28 | 425 | 425 | 422 | 425 | 3,000 |
| 2010/10/27 | 0 | 0 | 0 | 421 | 0 |
| 2010/10/26 | 422 | 422 | 421 | 421 | 5,000 |
| 2010/10/25 | 425 | 425 | 425 | 425 | 1,000 |
| 2010/10/22 | 425 | 425 | 424 | 424 | 3,000 |
| 2010/10/21 | 423 | 425 | 422 | 425 | 4,000 |
| 2010/10/20 | 425 | 425 | 422 | 422 | 9,000 |
| 2010/10/19 | 424 | 425 | 424 | 425 | 3,000 |
| 2010/10/18 | 421 | 424 | 421 | 423 | 8,000 |
| 2010/10/15 | 422 | 424 | 422 | 424 | 3,000 |
| 2010/10/14 | 423 | 423 | 421 | 422 | 5,000 |
| 2010/10/13 | 424 | 424 | 421 | 423 | 3,000 |
| 2010/10/12 | 421 | 421 | 420 | 420 | 5,000 |
| 2010/10/08 | 420 | 420 | 420 | 420 | 3,000 |
| 2010/10/07 | 419 | 420 | 419 | 420 | 4,000 |
| 2010/10/06 | 420 | 420 | 412 | 418 | 17,000 |
| 2010/10/05 | 419 | 424 | 419 | 419 | 10,000 |
| 2010/10/04 | 422 | 422 | 422 | 422 | 2,000 |
| 2010/10/01 | 419 | 420 | 419 | 420 | 3,000 |
| 2010/09/30 | 420 | 420 | 419 | 419 | 2,000 |
| 2010/09/29 | 416 | 419 | 416 | 419 | 6,000 |
| 2010/09/28 | 415 | 416 | 415 | 416 | 2,000 |
| 2010/09/27 | 418 | 418 | 413 | 416 | 11,000 |
| 2010/09/24 | 417 | 418 | 417 | 418 | 6,000 |
| 2010/09/22 | 418 | 418 | 418 | 418 | 5,000 |
| 2010/09/21 | 419 | 419 | 418 | 418 | 15,000 |
| 2010/09/17 | 420 | 420 | 418 | 419 | 3,000 |
| 2010/09/16 | 420 | 420 | 417 | 417 | 7,000 |
| 2010/09/15 | 421 | 422 | 419 | 422 | 6,000 |
| 2010/09/14 | 419 | 422 | 419 | 422 | 9,000 |
| 2010/09/13 | 418 | 418 | 418 | 418 | 3,000 |
| 2010/09/10 | 417 | 418 | 417 | 418 | 3,000 |
| 2010/09/09 | 417 | 417 | 417 | 417 | 1,000 |
| 2010/09/08 | 412 | 412 | 411 | 411 | 4,000 |
| 2010/09/07 | 414 | 417 | 412 | 412 | 5,000 |
| 2010/09/06 | 414 | 414 | 414 | 414 | 1,000 |
| 2010/09/03 | 415 | 415 | 415 | 415 | 1,000 |
| 2010/09/02 | 0 | 0 | 0 | 413 | 0 |
| 2010/09/01 | 413 | 413 | 413 | 413 | 2,000 |
| 2010/08/31 | 420 | 420 | 413 | 413 | 2,000 |
| 2010/08/30 | 413 | 413 | 413 | 413 | 1,000 |
| 2010/08/27 | 413 | 413 | 413 | 413 | 2,000 |
| 2010/08/26 | 416 | 416 | 416 | 416 | 2,000 |
| 2010/08/25 | 416 | 418 | 416 | 416 | 5,000 |
| 2010/08/24 | 421 | 421 | 416 | 416 | 11,000 |
| 2010/08/23 | 420 | 420 | 418 | 418 | 2,000 |
| 2010/08/20 | 0 | 0 | 0 | 415 | 0 |
| 2010/08/19 | 415 | 415 | 415 | 415 | 1,000 |
| 2010/08/18 | 0 | 0 | 0 | 417 | 0 |
| 2010/08/17 | 420 | 420 | 417 | 417 | 3,000 |
| 2010/08/16 | 412 | 417 | 412 | 417 | 4,000 |
| 2010/08/13 | 413 | 413 | 410 | 412 | 3,000 |
| 2010/08/12 | 410 | 410 | 406 | 408 | 5,000 |
| 2010/08/11 | 0 | 0 | 0 | 410 | 0 |
| 2010/08/10 | 415 | 415 | 410 | 410 | 7,000 |
| 2010/08/09 | 410 | 413 | 410 | 413 | 2,000 |
| 2010/08/06 | 410 | 410 | 410 | 410 | 4,000 |
| 2010/08/05 | 410 | 410 | 410 | 410 | 3,000 |
| 2010/08/04 | 406 | 407 | 406 | 407 | 4,000 |
| 2010/08/03 | 406 | 409 | 406 | 406 | 5,000 |
| 2010/08/02 | 403 | 406 | 403 | 406 | 3,000 |
| 2010/07/30 | 408 | 408 | 403 | 403 | 8,000 |
| 2010/07/29 | 413 | 413 | 408 | 408 | 2,000 |
| 2010/07/28 | 410 | 413 | 410 | 413 | 6,000 |
| 2010/07/27 | 415 | 415 | 411 | 411 | 3,000 |
| 2010/07/26 | 411 | 411 | 411 | 411 | 1,000 |
| 2010/07/23 | 410 | 411 | 410 | 411 | 4,000 |
| 2010/07/22 | 407 | 407 | 407 | 407 | 1,000 |
| 2010/07/21 | 407 | 407 | 407 | 407 | 2,000 |
| 2010/07/20 | 408 | 408 | 407 | 407 | 4,000 |
| 2010/07/16 | 411 | 415 | 407 | 407 | 5,000 |
| 2010/07/15 | 416 | 416 | 414 | 414 | 6,000 |
| 2010/07/14 | 416 | 416 | 416 | 416 | 3,000 |
| 2010/07/13 | 411 | 411 | 411 | 411 | 2,000 |
| 2010/07/12 | 410 | 410 | 410 | 410 | 1,000 |
| 2010/07/09 | 411 | 415 | 411 | 414 | 3,000 |
| 2010/07/08 | 413 | 413 | 411 | 411 | 4,000 |
| 2010/07/07 | 0 | 0 | 0 | 407 | 0 |
| 2010/07/06 | 407 | 407 | 407 | 407 | 1,000 |
| 2010/07/05 | 411 | 411 | 410 | 410 | 2,000 |
| 2010/07/02 | 405 | 409 | 405 | 409 | 3,000 |
| 2010/07/01 | 406 | 406 | 404 | 404 | 3,000 |
| 2010/06/30 | 406 | 408 | 406 | 407 | 3,000 |
| 2010/06/29 | 410 | 413 | 410 | 413 | 3,000 |
| 2010/06/28 | 415 | 415 | 410 | 410 | 2,000 |
| 2010/06/25 | 416 | 416 | 410 | 410 | 8,000 |
| 2010/06/24 | 0 | 0 | 0 | 412 | 0 |
| 2010/06/23 | 418 | 418 | 412 | 412 | 11,000 |
| 2010/06/22 | 420 | 421 | 419 | 420 | 13,000 |
| 2010/06/21 | 420 | 420 | 420 | 420 | 2,000 |
| 2010/06/18 | 0 | 0 | 0 | 417 | 0 |
| 2010/06/17 | 417 | 418 | 417 | 417 | 10,000 |
| 2010/06/16 | 415 | 417 | 415 | 417 | 3,000 |
| 2010/06/15 | 412 | 415 | 412 | 415 | 21,000 |
| 2010/06/14 | 411 | 413 | 411 | 411 | 5,000 |
| 2010/06/11 | 410 | 410 | 405 | 406 | 10,000 |
| 2010/06/10 | 404 | 404 | 402 | 404 | 7,000 |
| 2010/06/09 | 406 | 406 | 404 | 404 | 3,000 |
| 2010/06/08 | 404 | 405 | 404 | 405 | 3,000 |
| 2010/06/07 | 404 | 404 | 400 | 400 | 17,000 |
| 2010/06/04 | 413 | 413 | 411 | 411 | 2,000 |
| 2010/06/03 | 405 | 409 | 405 | 409 | 5,000 |
| 2010/06/02 | 406 | 406 | 406 | 406 | 1,000 |
| 2010/06/01 | 405 | 405 | 405 | 405 | 2,000 |
| 2010/05/31 | 404 | 405 | 404 | 405 | 5,000 |
| 2010/05/28 | 410 | 410 | 407 | 407 | 4,000 |
| 2010/05/27 | 405 | 407 | 404 | 405 | 8,000 |
| 2010/05/26 | 407 | 407 | 402 | 405 | 4,000 |
| 2010/05/25 | 413 | 413 | 405 | 407 | 15,000 |
| 2010/05/24 | 415 | 419 | 415 | 419 | 4,000 |
| 2010/05/21 | 423 | 423 | 417 | 417 | 16,000 |
| 2010/05/20 | 422 | 426 | 422 | 426 | 4,000 |
| 2010/05/19 | 425 | 425 | 422 | 422 | 6,000 |
| 2010/05/18 | 427 | 432 | 425 | 427 | 6,000 |
| 2010/05/17 | 434 | 435 | 434 | 434 | 9,000 |
| 2010/05/14 | 434 | 434 | 434 | 434 | 1,000 |
| 2010/05/13 | 428 | 428 | 428 | 428 | 1,000 |
| 2010/05/12 | 434 | 434 | 428 | 428 | 6,000 |
| 2010/05/11 | 432 | 434 | 432 | 432 | 7,000 |
| 2010/05/10 | 423 | 432 | 423 | 429 | 8,000 |
| 2010/05/07 | 423 | 423 | 410 | 420 | 24,000 |
| 2010/05/06 | 437 | 437 | 425 | 425 | 9,000 |
| 2010/04/30 | 438 | 442 | 438 | 442 | 2,000 |
| 2010/04/28 | 440 | 440 | 438 | 438 | 8,000 |
| 2010/04/27 | 443 | 445 | 443 | 445 | 2,000 |
| 2010/04/26 | 442 | 444 | 442 | 443 | 5,000 |
| 2010/04/23 | 449 | 449 | 441 | 441 | 12,000 |
| 2010/04/22 | 449 | 450 | 449 | 449 | 7,000 |
| 2010/04/21 | 448 | 450 | 448 | 449 | 32,000 |
| 2010/04/20 | 441 | 448 | 440 | 448 | 19,000 |
| 2010/04/19 | 438 | 438 | 437 | 438 | 12,000 |
| 2010/04/16 | 436 | 438 | 436 | 438 | 3,000 |
| 2010/04/15 | 433 | 436 | 433 | 436 | 5,000 |
| 2010/04/14 | 430 | 430 | 429 | 430 | 4,000 |
| 2010/04/13 | 427 | 428 | 427 | 428 | 3,000 |
| 2010/04/12 | 425 | 426 | 425 | 426 | 3,000 |
| 2010/04/09 | 423 | 423 | 422 | 423 | 4,000 |
| 2010/04/08 | 424 | 424 | 422 | 422 | 8,000 |
| 2010/04/07 | 419 | 424 | 419 | 424 | 5,000 |
| 2010/04/06 | 419 | 419 | 418 | 418 | 5,000 |
| 2010/04/05 | 424 | 424 | 420 | 420 | 13,000 |
| 2010/04/02 | 427 | 427 | 423 | 425 | 13,000 |
| 2010/04/01 | 430 | 430 | 427 | 429 | 3,000 |
| 2010/03/31 | 430 | 430 | 430 | 430 | 2,000 |
| 2010/03/30 | 430 | 430 | 430 | 430 | 2,000 |
| 2010/03/29 | 428 | 432 | 428 | 432 | 2,000 |
| 2010/03/26 | 432 | 432 | 426 | 431 | 14,000 |
| 2010/03/25 | 434 | 434 | 430 | 432 | 6,000 |
| 2010/03/24 | 424 | 430 | 424 | 430 | 5,000 |
| 2010/03/23 | 422 | 424 | 422 | 423 | 7,000 |
| 2010/03/19 | 421 | 422 | 421 | 422 | 4,000 |
| 2010/03/18 | 420 | 420 | 420 | 420 | 1,000 |
| 2010/03/17 | 418 | 420 | 418 | 420 | 7,000 |
| 2010/03/16 | 417 | 417 | 417 | 417 | 2,000 |
| 2010/03/15 | 417 | 417 | 412 | 417 | 12,000 |
| 2010/03/12 | 417 | 417 | 417 | 417 | 1,000 |
| 2010/03/11 | 411 | 417 | 411 | 417 | 10,000 |
| 2010/03/10 | 413 | 413 | 410 | 413 | 5,000 |
| 2010/03/09 | 411 | 413 | 410 | 413 | 5,000 |
| 2010/03/08 | 415 | 415 | 411 | 411 | 2,000 |
| 2010/03/05 | 414 | 414 | 414 | 414 | 1,000 |
| 2010/03/04 | 415 | 415 | 410 | 410 | 9,000 |
| 2010/03/03 | 414 | 419 | 414 | 419 | 14,000 |
| 2010/03/02 | 417 | 418 | 417 | 418 | 3,000 |
| 2010/03/01 | 410 | 410 | 410 | 410 | 1,000 |
| 2010/02/26 | 414 | 414 | 414 | 414 | 1,000 |
| 2010/02/25 | 413 | 416 | 413 | 416 | 5,000 |
| 2010/02/24 | 418 | 418 | 415 | 415 | 3,000 |
| 2010/02/23 | 420 | 420 | 419 | 420 | 15,000 |
| 2010/02/22 | 418 | 422 | 418 | 420 | 9,000 |
| 2010/02/19 | 417 | 418 | 415 | 416 | 8,000 |
| 2010/02/18 | 415 | 417 | 415 | 417 | 5,000 |
| 2010/02/17 | 416 | 416 | 415 | 415 | 8,000 |
| 2010/02/16 | 414 | 415 | 414 | 415 | 12,000 |
| 2010/02/15 | 413 | 418 | 413 | 413 | 12,000 |
| 2010/02/12 | 412 | 414 | 412 | 413 | 13,000 |
| 2010/02/10 | 404 | 410 | 404 | 410 | 13,000 |
| 2010/02/09 | 401 | 401 | 401 | 401 | 3,000 |
| 2010/02/08 | 401 | 404 | 400 | 403 | 19,000 |
| 2010/02/05 | 403 | 406 | 401 | 402 | 20,000 |
| 2010/02/04 | 413 | 413 | 402 | 408 | 40,000 |
| 2010/02/03 | 420 | 420 | 417 | 417 | 3,000 |
| 2010/02/02 | 419 | 422 | 415 | 422 | 9,000 |
| 2010/02/01 | 430 | 430 | 427 | 427 | 12,000 |
| 2010/01/29 | 431 | 441 | 431 | 434 | 13,000 |
| 2010/01/28 | 437 | 437 | 433 | 433 | 7,000 |
| 2010/01/27 | 436 | 436 | 433 | 433 | 5,000 |
| 2010/01/26 | 439 | 439 | 437 | 437 | 10,000 |
| 2010/01/25 | 439 | 440 | 438 | 439 | 10,000 |
| 2010/01/22 | 443 | 444 | 438 | 444 | 17,000 |
| 2010/01/21 | 445 | 445 | 444 | 445 | 3,000 |
| 2010/01/20 | 450 | 450 | 445 | 445 | 11,000 |
| 2010/01/19 | 450 | 450 | 449 | 449 | 5,000 |
| 2010/01/18 | 444 | 450 | 444 | 450 | 10,000 |
| 2010/01/15 | 448 | 448 | 442 | 444 | 7,000 |
| 2010/01/14 | 451 | 452 | 443 | 448 | 16,000 |
| 2010/01/13 | 446 | 450 | 446 | 450 | 17,000 |
| 2010/01/12 | 434 | 445 | 433 | 445 | 28,000 |
| 2010/01/08 | 439 | 439 | 434 | 435 | 15,000 |
| 2010/01/07 | 439 | 439 | 435 | 439 | 19,000 |
| 2010/01/06 | 440 | 442 | 439 | 441 | 18,000 |
| 2010/01/05 | 447 | 450 | 443 | 443 | 28,000 |
| 2010/01/04 | 445 | 450 | 445 | 450 | 14,000 |