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 |
---|---|---|---|---|---|
2012/12/28 | 583 | 586 | 580 | 585 | 26,400 |
2012/12/27 | 588 | 588 | 580 | 588 | 40,000 |
2012/12/26 | 574 | 590 | 574 | 582 | 182,100 |
2012/12/25 | 627 | 639 | 626 | 639 | 172,500 |
2012/12/21 | 621 | 624 | 617 | 624 | 50,600 |
2012/12/20 | 620 | 624 | 620 | 621 | 45,700 |
2012/12/19 | 612 | 623 | 610 | 620 | 51,800 |
2012/12/18 | 602 | 612 | 600 | 612 | 44,700 |
2012/12/17 | 591 | 600 | 586 | 598 | 37,000 |
2012/12/14 | 596 | 600 | 577 | 595 | 61,700 |
2012/12/13 | 613 | 613 | 604 | 604 | 41,000 |
2012/12/12 | 622 | 624 | 608 | 613 | 28,900 |
2012/12/11 | 625 | 629 | 625 | 625 | 21,500 |
2012/12/10 | 629 | 630 | 624 | 629 | 28,200 |
2012/12/07 | 619 | 630 | 615 | 630 | 51,600 |
2012/12/06 | 598 | 619 | 595 | 619 | 55,600 |
2012/12/05 | 587 | 600 | 586 | 600 | 46,400 |
2012/12/04 | 585 | 585 | 580 | 585 | 27,800 |
2012/12/03 | 577 | 580 | 573 | 580 | 32,500 |
2012/11/30 | 575 | 579 | 568 | 573 | 39,900 |
2012/11/29 | 555 | 567 | 555 | 567 | 17,500 |
2012/11/28 | 560 | 565 | 549 | 551 | 32,500 |
2012/11/27 | 544 | 576 | 544 | 560 | 66,300 |
2012/11/26 | 537 | 538 | 530 | 535 | 13,200 |
2012/11/22 | 537 | 537 | 529 | 532 | 16,600 |
2012/11/21 | 530 | 534 | 528 | 534 | 11,100 |
2012/11/20 | 527 | 530 | 525 | 530 | 16,300 |
2012/11/19 | 523 | 525 | 522 | 525 | 6,000 |
2012/11/16 | 520 | 520 | 518 | 520 | 3,100 |
2012/11/15 | 519 | 520 | 519 | 520 | 6,700 |
2012/11/14 | 517 | 519 | 517 | 519 | 2,400 |
2012/11/13 | 513 | 517 | 513 | 515 | 5,900 |
2012/11/12 | 513 | 517 | 510 | 513 | 8,900 |
2012/11/09 | 516 | 516 | 513 | 516 | 6,900 |
2012/11/08 | 517 | 517 | 512 | 513 | 8,000 |
2012/11/07 | 517 | 517 | 515 | 517 | 1,600 |
2012/11/06 | 518 | 518 | 513 | 514 | 7,000 |
2012/11/05 | 516 | 516 | 512 | 516 | 7,800 |
2012/11/02 | 518 | 518 | 513 | 518 | 10,200 |
2012/11/01 | 517 | 517 | 510 | 510 | 21,500 |
2012/10/31 | 511 | 518 | 510 | 517 | 16,200 |
2012/10/30 | 506 | 512 | 504 | 512 | 9,600 |
2012/10/29 | 507 | 509 | 505 | 509 | 9,500 |
2012/10/26 | 502 | 505 | 500 | 502 | 9,100 |
2012/10/25 | 502 | 503 | 500 | 503 | 3,200 |
2012/10/24 | 500 | 502 | 499 | 502 | 2,300 |
2012/10/23 | 503 | 503 | 500 | 500 | 4,800 |
2012/10/22 | 505 | 505 | 500 | 500 | 14,400 |
2012/10/19 | 500 | 503 | 498 | 503 | 6,900 |
2012/10/18 | 498 | 500 | 498 | 500 | 7,600 |
2012/10/17 | 498 | 498 | 497 | 497 | 5,700 |
2012/10/16 | 495 | 496 | 493 | 496 | 3,500 |
2012/10/15 | 498 | 498 | 492 | 492 | 6,000 |
2012/10/12 | 492 | 498 | 492 | 498 | 6,800 |
2012/10/11 | 491 | 492 | 490 | 490 | 3,900 |
2012/10/10 | 497 | 498 | 493 | 493 | 3,300 |
2012/10/09 | 497 | 497 | 497 | 497 | 4,000 |
2012/10/05 | 496 | 498 | 496 | 498 | 2,600 |
2012/10/04 | 495 | 498 | 493 | 498 | 4,000 |
2012/10/03 | 497 | 500 | 490 | 499 | 14,800 |
2012/10/02 | 503 | 503 | 498 | 498 | 7,900 |
2012/10/01 | 497 | 508 | 497 | 499 | 19,600 |
2012/09/28 | 495 | 499 | 495 | 497 | 8,100 |
2012/09/27 | 486 | 495 | 485 | 493 | 19,700 |
2012/09/26 | 484 | 489 | 484 | 489 | 21,800 |
2012/09/25 | 486 | 486 | 484 | 484 | 4,000 |
2012/09/24 | 486 | 486 | 483 | 483 | 4,000 |
2012/09/21 | 481 | 482 | 481 | 482 | 4,000 |
2012/09/20 | 485 | 485 | 481 | 481 | 12,900 |
2012/09/19 | 485 | 485 | 483 | 485 | 12,100 |
2012/09/18 | 484 | 485 | 483 | 485 | 10,200 |
2012/09/14 | 482 | 483 | 480 | 483 | 5,900 |
2012/09/13 | 480 | 483 | 480 | 482 | 8,000 |
2012/09/12 | 477 | 480 | 475 | 478 | 2,400 |
2012/09/11 | 478 | 479 | 475 | 476 | 4,900 |
2012/09/10 | 476 | 477 | 475 | 477 | 4,200 |
2012/09/07 | 473 | 477 | 473 | 473 | 6,300 |
2012/09/06 | 473 | 473 | 472 | 472 | 5,100 |
2012/09/05 | 474 | 474 | 473 | 473 | 1,600 |
2012/09/04 | 476 | 476 | 472 | 472 | 3,100 |
2012/09/03 | 476 | 477 | 475 | 476 | 2,600 |
2012/08/31 | 478 | 478 | 474 | 474 | 2,000 |
2012/08/30 | 478 | 478 | 478 | 478 | 200 |
2012/08/29 | 479 | 479 | 472 | 479 | 1,700 |
2012/08/28 | 476 | 479 | 476 | 479 | 4,600 |
2012/08/27 | 476 | 476 | 475 | 476 | 2,800 |
2012/08/24 | 473 | 475 | 471 | 475 | 7,100 |
2012/08/23 | 475 | 476 | 475 | 476 | 3,000 |
2012/08/22 | 474 | 477 | 474 | 476 | 5,600 |
2012/08/21 | 473 | 473 | 472 | 473 | 700 |
2012/08/20 | 473 | 473 | 471 | 472 | 9,100 |
2012/08/17 | 472 | 473 | 472 | 473 | 2,600 |
2012/08/16 | 473 | 473 | 471 | 472 | 3,200 |
2012/08/15 | 473 | 473 | 471 | 471 | 1,100 |
2012/08/14 | 469 | 472 | 468 | 472 | 5,700 |
2012/08/13 | 472 | 472 | 468 | 469 | 7,100 |
2012/08/10 | 472 | 472 | 472 | 472 | 3,000 |
2012/08/09 | 472 | 472 | 472 | 472 | 200 |
2012/08/08 | 472 | 472 | 472 | 472 | 100 |
2012/08/07 | 472 | 473 | 467 | 473 | 2,200 |
2012/08/06 | 473 | 473 | 470 | 470 | 1,100 |
2012/08/03 | 469 | 469 | 468 | 468 | 500 |
2012/08/02 | 475 | 475 | 468 | 473 | 3,200 |
2012/08/01 | 469 | 474 | 469 | 469 | 3,600 |
2012/07/31 | 470 | 470 | 470 | 470 | 100 |
2012/07/30 | 471 | 471 | 471 | 471 | 300 |
2012/07/27 | 471 | 472 | 468 | 468 | 1,200 |
2012/07/26 | 471 | 471 | 471 | 471 | 1,300 |
2012/07/25 | 472 | 472 | 465 | 471 | 2,300 |
2012/07/24 | 470 | 473 | 466 | 473 | 3,200 |
2012/07/23 | 472 | 472 | 469 | 469 | 1,400 |
2012/07/20 | 472 | 472 | 470 | 472 | 8,300 |
2012/07/19 | 470 | 472 | 470 | 472 | 1,600 |
2012/07/18 | 470 | 470 | 469 | 470 | 1,400 |
2012/07/17 | 469 | 470 | 469 | 469 | 4,400 |
2012/07/13 | 467 | 469 | 467 | 469 | 300 |
2012/07/12 | 465 | 466 | 465 | 466 | 1,700 |
2012/07/11 | 467 | 469 | 465 | 465 | 2,800 |
2012/07/10 | 464 | 469 | 464 | 469 | 2,100 |
2012/07/09 | 464 | 464 | 464 | 464 | 400 |
2012/07/06 | 468 | 469 | 462 | 462 | 1,800 |
2012/07/05 | 465 | 469 | 463 | 469 | 500 |
2012/07/04 | 467 | 468 | 463 | 468 | 4,900 |
2012/07/03 | 463 | 469 | 457 | 457 | 10,800 |
2012/07/02 | 468 | 468 | 464 | 464 | 300 |
2012/06/29 | 470 | 470 | 463 | 463 | 1,600 |
2012/06/28 | 470 | 470 | 470 | 470 | 300 |
2012/06/27 | 464 | 470 | 462 | 470 | 3,800 |
2012/06/26 | 464 | 470 | 461 | 470 | 13,200 |
2012/06/25 | 455 | 461 | 452 | 456 | 8,900 |
2012/06/22 | 457 | 457 | 456 | 456 | 1,300 |
2012/06/21 | 462 | 462 | 457 | 457 | 6,900 |
2012/06/20 | 460 | 461 | 460 | 461 | 200 |
2012/06/19 | 459 | 460 | 458 | 460 | 1,000 |
2012/06/18 | 460 | 460 | 459 | 459 | 1,300 |
2012/06/15 | 460 | 460 | 460 | 460 | 1,600 |
2012/06/13 | 458 | 462 | 457 | 462 | 14,700 |
2012/06/11 | 458 | 459 | 456 | 457 | 3,100 |
2012/06/08 | 460 | 460 | 458 | 458 | 300 |
2012/06/07 | 458 | 458 | 458 | 458 | 100 |
2012/06/06 | 457 | 460 | 455 | 457 | 5,600 |
2012/06/05 | 460 | 460 | 458 | 459 | 700 |
2012/06/04 | 459 | 461 | 456 | 461 | 700 |
2012/06/01 | 455 | 461 | 455 | 459 | 18,700 |
2012/05/31 | 460 | 461 | 458 | 460 | 1,100 |
2012/05/30 | 462 | 462 | 462 | 462 | 200 |
2012/05/29 | 456 | 460 | 456 | 460 | 1,200 |
2012/05/28 | 464 | 464 | 464 | 464 | 2,000 |
2012/05/25 | 460 | 465 | 460 | 464 | 1,600 |
2012/05/24 | 459 | 460 | 451 | 460 | 3,800 |
2012/05/23 | 463 | 463 | 460 | 460 | 2,200 |
2012/05/22 | 459 | 461 | 459 | 461 | 2,700 |
2012/05/21 | 465 | 465 | 459 | 459 | 8,100 |
2012/05/18 | 461 | 466 | 458 | 466 | 1,500 |
2012/05/17 | 462 | 462 | 461 | 461 | 3,900 |
2012/05/16 | 463 | 470 | 459 | 462 | 12,300 |
2012/05/15 | 460 | 462 | 454 | 460 | 5,300 |
2012/05/14 | 463 | 464 | 460 | 463 | 5,700 |
2012/05/11 | 470 | 474 | 461 | 462 | 5,600 |
2012/05/10 | 467 | 467 | 461 | 466 | 4,500 |
2012/05/09 | 465 | 467 | 460 | 467 | 8,000 |
2012/05/08 | 470 | 470 | 464 | 464 | 3,600 |
2012/05/07 | 470 | 470 | 461 | 461 | 2,900 |
2012/05/02 | 469 | 480 | 461 | 470 | 5,000 |
2012/05/01 | 470 | 470 | 470 | 470 | 1,100 |
2012/04/27 | 470 | 470 | 469 | 469 | 400 |
2012/04/26 | 472 | 472 | 469 | 469 | 400 |
2012/04/25 | 473 | 473 | 464 | 464 | 2,000 |
2012/04/24 | 479 | 479 | 463 | 465 | 24,900 |
2012/04/23 | 473 | 479 | 473 | 479 | 25,900 |
2012/04/20 | 466 | 473 | 464 | 473 | 17,200 |
2012/04/19 | 469 | 469 | 463 | 463 | 1,100 |
2012/04/18 | 465 | 466 | 465 | 465 | 1,500 |
2012/04/17 | 466 | 466 | 465 | 465 | 2,900 |
2012/04/16 | 465 | 465 | 449 | 462 | 21,300 |
2012/04/13 | 461 | 465 | 460 | 465 | 6,400 |
2012/04/12 | 460 | 460 | 460 | 460 | 2,100 |
2012/04/11 | 459 | 459 | 456 | 459 | 1,200 |
2012/04/10 | 459 | 460 | 458 | 460 | 4,800 |
2012/04/09 | 459 | 459 | 455 | 458 | 1,800 |
2012/04/06 | 460 | 460 | 459 | 459 | 1,900 |
2012/04/05 | 460 | 460 | 455 | 459 | 3,800 |
2012/04/04 | 460 | 460 | 456 | 460 | 1,500 |
2012/04/03 | 463 | 463 | 456 | 456 | 1,600 |
2012/04/02 | 465 | 465 | 462 | 462 | 1,100 |
2012/03/30 | 460 | 465 | 457 | 465 | 4,600 |
2012/03/29 | 460 | 461 | 460 | 460 | 3,800 |
2012/03/28 | 463 | 463 | 455 | 462 | 4,400 |
2012/03/27 | 464 | 464 | 456 | 463 | 4,300 |
2012/03/26 | 463 | 465 | 463 | 465 | 3,700 |
2012/03/23 | 460 | 465 | 455 | 463 | 11,400 |
2012/03/22 | 459 | 465 | 459 | 460 | 7,100 |
2012/03/21 | 452 | 456 | 452 | 456 | 12,600 |
2012/03/19 | 450 | 452 | 450 | 450 | 5,400 |
2012/03/16 | 451 | 454 | 451 | 453 | 7,800 |
2012/03/15 | 454 | 455 | 450 | 454 | 4,600 |
2012/03/14 | 451 | 453 | 447 | 451 | 4,600 |
2012/03/13 | 451 | 453 | 449 | 453 | 6,100 |
2012/03/12 | 453 | 453 | 451 | 451 | 2,900 |
2012/03/09 | 453 | 453 | 453 | 453 | 600 |
2012/03/08 | 454 | 455 | 449 | 449 | 2,000 |
2012/03/07 | 448 | 454 | 443 | 454 | 4,800 |
2012/03/06 | 448 | 453 | 448 | 453 | 2,900 |
2012/03/05 | 450 | 451 | 448 | 451 | 4,300 |
2012/03/02 | 446 | 453 | 446 | 447 | 3,300 |
2012/03/01 | 450 | 454 | 446 | 454 | 5,800 |
2012/02/29 | 463 | 463 | 453 | 455 | 14,000 |
2012/02/28 | 462 | 463 | 462 | 463 | 6,000 |
2012/02/27 | 461 | 462 | 461 | 462 | 4,000 |
2012/02/24 | 463 | 463 | 460 | 461 | 9,000 |
2012/02/23 | 469 | 469 | 463 | 463 | 18,000 |
2012/02/22 | 458 | 470 | 458 | 470 | 22,000 |
2012/02/21 | 451 | 456 | 451 | 456 | 21,000 |
2012/02/20 | 445 | 450 | 445 | 450 | 24,000 |
2012/02/17 | 443 | 443 | 443 | 443 | 1,000 |
2012/02/16 | 438 | 443 | 438 | 438 | 14,000 |
2012/02/15 | 439 | 439 | 434 | 436 | 18,000 |
2012/02/14 | 439 | 439 | 439 | 439 | 4,000 |
2012/02/13 | 438 | 439 | 437 | 439 | 7,000 |
2012/02/10 | 436 | 436 | 436 | 436 | 1,000 |
2012/02/09 | 435 | 435 | 435 | 435 | 1,000 |
2012/02/08 | 436 | 436 | 436 | 436 | 1,000 |
2012/02/07 | 438 | 438 | 436 | 437 | 3,000 |
2012/02/03 | 440 | 440 | 437 | 437 | 4,000 |
2012/02/02 | 439 | 440 | 439 | 440 | 2,000 |
2012/02/01 | 439 | 441 | 439 | 441 | 6,000 |
2012/01/31 | 440 | 440 | 435 | 439 | 6,000 |
2012/01/30 | 435 | 438 | 431 | 438 | 16,000 |
2012/01/27 | 433 | 436 | 433 | 436 | 4,000 |
2012/01/26 | 433 | 435 | 432 | 435 | 3,000 |
2012/01/25 | 431 | 434 | 431 | 433 | 6,000 |
2012/01/24 | 431 | 431 | 430 | 431 | 7,000 |
2012/01/23 | 435 | 435 | 431 | 432 | 7,000 |
2012/01/20 | 432 | 435 | 432 | 435 | 15,000 |
2012/01/19 | 433 | 433 | 427 | 433 | 13,000 |
2012/01/18 | 436 | 436 | 431 | 433 | 10,000 |
2012/01/17 | 435 | 435 | 433 | 433 | 7,000 |
2012/01/16 | 437 | 437 | 433 | 435 | 3,000 |
2012/01/13 | 435 | 438 | 433 | 438 | 8,000 |
2012/01/12 | 435 | 436 | 432 | 436 | 4,000 |
2012/01/11 | 437 | 437 | 433 | 435 | 14,000 |
2012/01/10 | 436 | 439 | 432 | 439 | 12,000 |
2012/01/06 | 434 | 436 | 431 | 436 | 14,000 |
2012/01/05 | 437 | 437 | 435 | 436 | 12,000 |
2012/01/04 | 437 | 439 | 436 | 437 | 14,000 |