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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,735 | 1,739 | 1,707 | 1,737 | 22,000 |
| 2015/12/29 | 1,688 | 1,741 | 1,688 | 1,739 | 50,700 |
| 2015/12/28 | 1,650 | 1,687 | 1,632 | 1,676 | 91,300 |
| 2015/12/25 | 1,700 | 1,700 | 1,662 | 1,679 | 125,000 |
| 2015/12/24 | 1,722 | 1,732 | 1,707 | 1,713 | 61,000 |
| 2015/12/22 | 1,760 | 1,761 | 1,710 | 1,717 | 100,200 |
| 2015/12/21 | 1,785 | 1,800 | 1,760 | 1,772 | 75,800 |
| 2015/12/18 | 1,820 | 1,848 | 1,803 | 1,803 | 50,500 |
| 2015/12/17 | 1,820 | 1,850 | 1,820 | 1,832 | 53,900 |
| 2015/12/16 | 1,797 | 1,820 | 1,785 | 1,811 | 29,400 |
| 2015/12/15 | 1,807 | 1,838 | 1,789 | 1,790 | 28,200 |
| 2015/12/14 | 1,780 | 1,815 | 1,780 | 1,807 | 29,900 |
| 2015/12/11 | 1,815 | 1,836 | 1,815 | 1,821 | 47,900 |
| 2015/12/10 | 1,812 | 1,812 | 1,785 | 1,786 | 29,400 |
| 2015/12/09 | 1,806 | 1,823 | 1,802 | 1,812 | 32,500 |
| 2015/12/08 | 1,803 | 1,845 | 1,801 | 1,816 | 37,200 |
| 2015/12/07 | 1,821 | 1,843 | 1,811 | 1,821 | 19,800 |
| 2015/12/04 | 1,825 | 1,825 | 1,801 | 1,811 | 29,700 |
| 2015/12/03 | 1,825 | 1,841 | 1,822 | 1,833 | 19,500 |
| 2015/12/02 | 1,842 | 1,842 | 1,823 | 1,832 | 41,600 |
| 2015/12/01 | 1,836 | 1,852 | 1,836 | 1,842 | 27,700 |
| 2015/11/30 | 1,853 | 1,865 | 1,832 | 1,856 | 39,100 |
| 2015/11/27 | 1,871 | 1,872 | 1,835 | 1,851 | 36,900 |
| 2015/11/26 | 1,874 | 1,887 | 1,856 | 1,871 | 37,900 |
| 2015/11/25 | 1,828 | 1,867 | 1,822 | 1,857 | 55,100 |
| 2015/11/24 | 1,800 | 1,813 | 1,800 | 1,812 | 24,400 |
| 2015/11/20 | 1,789 | 1,794 | 1,780 | 1,794 | 14,600 |
| 2015/11/19 | 1,790 | 1,801 | 1,783 | 1,795 | 30,100 |
| 2015/11/18 | 1,797 | 1,810 | 1,778 | 1,789 | 47,300 |
| 2015/11/17 | 1,780 | 1,797 | 1,780 | 1,788 | 32,700 |
| 2015/11/16 | 1,731 | 1,775 | 1,731 | 1,768 | 16,600 |
| 2015/11/13 | 1,741 | 1,753 | 1,732 | 1,753 | 17,000 |
| 2015/11/12 | 1,764 | 1,765 | 1,736 | 1,743 | 28,000 |
| 2015/11/11 | 1,750 | 1,773 | 1,738 | 1,766 | 27,500 |
| 2015/11/10 | 1,730 | 1,742 | 1,725 | 1,742 | 22,900 |
| 2015/11/09 | 1,740 | 1,748 | 1,712 | 1,730 | 37,500 |
| 2015/11/06 | 1,700 | 1,718 | 1,683 | 1,701 | 23,800 |
| 2015/11/05 | 1,676 | 1,700 | 1,670 | 1,677 | 25,700 |
| 2015/11/04 | 1,676 | 1,688 | 1,668 | 1,674 | 17,000 |
| 2015/11/02 | 1,676 | 1,680 | 1,662 | 1,675 | 26,100 |
| 2015/10/30 | 1,666 | 1,698 | 1,666 | 1,685 | 27,900 |
| 2015/10/29 | 1,682 | 1,682 | 1,666 | 1,671 | 30,700 |
| 2015/10/28 | 1,695 | 1,695 | 1,672 | 1,681 | 33,500 |
| 2015/10/27 | 1,699 | 1,705 | 1,689 | 1,690 | 15,400 |
| 2015/10/26 | 1,730 | 1,730 | 1,682 | 1,685 | 47,200 |
| 2015/10/23 | 1,694 | 1,730 | 1,691 | 1,708 | 33,500 |
| 2015/10/22 | 1,678 | 1,694 | 1,670 | 1,679 | 29,700 |
| 2015/10/21 | 1,699 | 1,699 | 1,661 | 1,676 | 52,400 |
| 2015/10/20 | 1,732 | 1,739 | 1,701 | 1,710 | 32,700 |
| 2015/10/19 | 1,717 | 1,758 | 1,717 | 1,732 | 28,900 |
| 2015/10/16 | 1,767 | 1,770 | 1,726 | 1,732 | 43,300 |
| 2015/10/15 | 1,766 | 1,779 | 1,740 | 1,769 | 47,900 |
| 2015/10/14 | 1,790 | 1,798 | 1,764 | 1,774 | 36,600 |
| 2015/10/13 | 1,810 | 1,823 | 1,802 | 1,814 | 26,500 |
| 2015/10/09 | 1,787 | 1,808 | 1,775 | 1,792 | 59,500 |
| 2015/10/08 | 1,840 | 1,840 | 1,775 | 1,790 | 78,400 |
| 2015/10/07 | 1,882 | 1,904 | 1,838 | 1,874 | 84,700 |
| 2015/10/06 | 2,000 | 2,009 | 1,917 | 1,919 | 148,200 |
| 2015/10/05 | 1,935 | 1,964 | 1,880 | 1,934 | 185,500 |
| 2015/10/02 | 1,842 | 1,858 | 1,821 | 1,831 | 30,600 |
| 2015/10/01 | 1,849 | 1,875 | 1,821 | 1,842 | 49,300 |
| 2015/09/30 | 1,840 | 1,842 | 1,819 | 1,835 | 17,000 |
| 2015/09/29 | 1,830 | 1,843 | 1,791 | 1,791 | 45,200 |
| 2015/09/28 | 1,830 | 1,860 | 1,829 | 1,860 | 46,300 |
| 2015/09/25 | 1,805 | 1,818 | 1,792 | 1,818 | 22,800 |
| 2015/09/24 | 1,790 | 1,838 | 1,790 | 1,804 | 40,700 |
| 2015/09/18 | 1,796 | 1,812 | 1,786 | 1,789 | 43,000 |
| 2015/09/17 | 1,770 | 1,799 | 1,752 | 1,797 | 31,000 |
| 2015/09/16 | 1,736 | 1,750 | 1,726 | 1,740 | 11,900 |
| 2015/09/15 | 1,773 | 1,790 | 1,719 | 1,723 | 24,100 |
| 2015/09/14 | 1,799 | 1,809 | 1,760 | 1,766 | 30,200 |
| 2015/09/11 | 1,725 | 1,805 | 1,713 | 1,784 | 82,300 |
| 2015/09/10 | 1,696 | 1,718 | 1,656 | 1,713 | 18,600 |
| 2015/09/09 | 1,674 | 1,719 | 1,657 | 1,719 | 45,800 |
| 2015/09/08 | 1,690 | 1,690 | 1,626 | 1,641 | 36,100 |
| 2015/09/07 | 1,665 | 1,699 | 1,631 | 1,691 | 42,500 |
| 2015/09/04 | 1,692 | 1,697 | 1,653 | 1,673 | 38,300 |
| 2015/09/03 | 1,680 | 1,709 | 1,656 | 1,673 | 25,400 |
| 2015/09/02 | 1,625 | 1,700 | 1,600 | 1,675 | 35,000 |
| 2015/09/01 | 1,730 | 1,730 | 1,650 | 1,650 | 41,100 |
| 2015/08/31 | 1,654 | 1,736 | 1,633 | 1,733 | 42,900 |
| 2015/08/28 | 1,607 | 1,635 | 1,593 | 1,624 | 24,800 |
| 2015/08/27 | 1,584 | 1,603 | 1,548 | 1,589 | 33,900 |
| 2015/08/26 | 1,510 | 1,544 | 1,480 | 1,536 | 44,500 |
| 2015/08/25 | 1,429 | 1,560 | 1,424 | 1,465 | 67,300 |
| 2015/08/24 | 1,603 | 1,628 | 1,523 | 1,529 | 60,100 |
| 2015/08/21 | 1,633 | 1,677 | 1,630 | 1,661 | 49,000 |
| 2015/08/20 | 1,697 | 1,719 | 1,680 | 1,687 | 27,400 |
| 2015/08/19 | 1,720 | 1,733 | 1,711 | 1,716 | 18,300 |
| 2015/08/18 | 1,752 | 1,752 | 1,719 | 1,737 | 21,300 |
| 2015/08/17 | 1,724 | 1,753 | 1,723 | 1,753 | 26,400 |
| 2015/08/14 | 1,708 | 1,716 | 1,692 | 1,716 | 9,600 |
| 2015/08/13 | 1,710 | 1,743 | 1,688 | 1,708 | 29,700 |
| 2015/08/12 | 1,719 | 1,730 | 1,701 | 1,714 | 28,500 |
| 2015/08/11 | 1,799 | 1,799 | 1,730 | 1,746 | 42,500 |
| 2015/08/10 | 1,736 | 1,800 | 1,730 | 1,793 | 63,900 |
| 2015/08/07 | 1,750 | 1,773 | 1,740 | 1,755 | 47,200 |
| 2015/08/06 | 1,788 | 1,810 | 1,766 | 1,789 | 31,800 |
| 2015/08/05 | 1,796 | 1,800 | 1,785 | 1,796 | 21,300 |
| 2015/08/04 | 1,777 | 1,810 | 1,777 | 1,805 | 38,800 |
| 2015/08/03 | 1,680 | 1,815 | 1,601 | 1,809 | 173,200 |
| 2015/07/31 | 1,752 | 1,780 | 1,730 | 1,754 | 37,100 |
| 2015/07/30 | 1,776 | 1,776 | 1,733 | 1,752 | 41,400 |
| 2015/07/29 | 1,797 | 1,800 | 1,721 | 1,764 | 58,000 |
| 2015/07/28 | 1,708 | 1,768 | 1,700 | 1,748 | 37,500 |
| 2015/07/27 | 1,835 | 1,835 | 1,720 | 1,725 | 94,000 |
| 2015/07/24 | 1,770 | 1,830 | 1,765 | 1,810 | 60,400 |
| 2015/07/23 | 1,772 | 1,793 | 1,765 | 1,774 | 32,600 |
| 2015/07/22 | 1,768 | 1,787 | 1,752 | 1,772 | 37,400 |
| 2015/07/21 | 1,820 | 1,834 | 1,762 | 1,782 | 72,000 |
| 2015/07/17 | 1,799 | 1,815 | 1,750 | 1,800 | 127,100 |
| 2015/07/16 | 1,697 | 1,789 | 1,690 | 1,782 | 153,200 |
| 2015/07/15 | 1,704 | 1,718 | 1,664 | 1,676 | 96,400 |
| 2015/07/14 | 1,742 | 1,750 | 1,701 | 1,713 | 103,800 |
| 2015/07/13 | 1,759 | 1,796 | 1,713 | 1,757 | 58,400 |
| 2015/07/10 | 1,800 | 1,820 | 1,762 | 1,767 | 82,400 |
| 2015/07/09 | 1,745 | 1,799 | 1,660 | 1,777 | 179,500 |
| 2015/07/08 | 1,770 | 1,793 | 1,751 | 1,756 | 102,200 |
| 2015/07/07 | 1,777 | 1,829 | 1,763 | 1,797 | 122,700 |
| 2015/07/06 | 1,691 | 1,787 | 1,684 | 1,746 | 221,700 |
| 2015/07/03 | 1,836 | 1,837 | 1,680 | 1,724 | 369,700 |
| 2015/07/02 | 1,890 | 1,936 | 1,780 | 1,796 | 544,000 |
| 2015/07/01 | 1,730 | 1,917 | 1,730 | 1,879 | 818,100 |
| 2015/06/30 | 1,550 | 1,650 | 1,550 | 1,647 | 227,000 |
| 2015/06/29 | 1,470 | 1,618 | 1,456 | 1,535 | 176,500 |
| 2015/06/26 | 1,567 | 1,567 | 1,460 | 1,514 | 192,600 |
| 2015/06/25 | 1,357 | 1,454 | 1,355 | 1,437 | 166,200 |
| 2015/06/24 | 1,310 | 1,314 | 1,302 | 1,312 | 26,100 |
| 2015/06/23 | 1,286 | 1,303 | 1,286 | 1,300 | 12,800 |
| 2015/06/22 | 1,288 | 1,296 | 1,281 | 1,286 | 12,800 |
| 2015/06/19 | 1,284 | 1,295 | 1,282 | 1,288 | 6,600 |
| 2015/06/18 | 1,298 | 1,300 | 1,275 | 1,282 | 8,600 |
| 2015/06/17 | 1,279 | 1,292 | 1,279 | 1,288 | 10,400 |
| 2015/06/16 | 1,299 | 1,305 | 1,293 | 1,298 | 11,200 |
| 2015/06/15 | 1,289 | 1,299 | 1,289 | 1,299 | 5,900 |
| 2015/06/12 | 1,297 | 1,297 | 1,287 | 1,289 | 18,500 |
| 2015/06/11 | 1,278 | 1,289 | 1,270 | 1,283 | 13,200 |
| 2015/06/10 | 1,294 | 1,294 | 1,280 | 1,280 | 12,300 |
| 2015/06/09 | 1,297 | 1,300 | 1,291 | 1,291 | 7,100 |
| 2015/06/08 | 1,290 | 1,300 | 1,290 | 1,293 | 9,400 |
| 2015/06/05 | 1,295 | 1,303 | 1,287 | 1,293 | 13,300 |
| 2015/06/04 | 1,301 | 1,303 | 1,293 | 1,295 | 11,700 |
| 2015/06/03 | 1,293 | 1,302 | 1,293 | 1,299 | 6,700 |
| 2015/06/02 | 1,300 | 1,302 | 1,296 | 1,299 | 8,300 |
| 2015/06/01 | 1,291 | 1,299 | 1,291 | 1,297 | 6,800 |
| 2015/05/29 | 1,297 | 1,301 | 1,289 | 1,292 | 9,400 |
| 2015/05/28 | 1,295 | 1,310 | 1,281 | 1,294 | 28,400 |
| 2015/05/27 | 1,279 | 1,288 | 1,278 | 1,287 | 16,800 |
| 2015/05/26 | 1,267 | 1,283 | 1,267 | 1,274 | 14,300 |
| 2015/05/25 | 1,281 | 1,283 | 1,272 | 1,276 | 8,300 |
| 2015/05/22 | 1,282 | 1,282 | 1,276 | 1,279 | 4,000 |
| 2015/05/21 | 1,285 | 1,285 | 1,275 | 1,277 | 10,900 |
| 2015/05/20 | 1,286 | 1,288 | 1,275 | 1,285 | 14,700 |
| 2015/05/19 | 1,278 | 1,289 | 1,271 | 1,285 | 13,200 |
| 2015/05/18 | 1,267 | 1,277 | 1,266 | 1,274 | 9,500 |
| 2015/05/15 | 1,254 | 1,275 | 1,254 | 1,265 | 20,300 |
| 2015/05/14 | 1,266 | 1,266 | 1,251 | 1,253 | 14,100 |
| 2015/05/13 | 1,284 | 1,284 | 1,253 | 1,271 | 18,200 |
| 2015/05/12 | 1,293 | 1,293 | 1,253 | 1,284 | 23,600 |
| 2015/05/11 | 1,278 | 1,294 | 1,275 | 1,280 | 18,200 |
| 2015/05/08 | 1,254 | 1,275 | 1,254 | 1,271 | 11,000 |
| 2015/05/07 | 1,250 | 1,271 | 1,250 | 1,254 | 11,100 |
| 2015/05/01 | 1,266 | 1,272 | 1,258 | 1,263 | 10,300 |
| 2015/04/30 | 1,280 | 1,280 | 1,265 | 1,270 | 14,800 |
| 2015/04/28 | 1,276 | 1,289 | 1,276 | 1,278 | 20,900 |
| 2015/04/27 | 1,280 | 1,292 | 1,277 | 1,280 | 23,000 |
| 2015/04/24 | 1,263 | 1,275 | 1,261 | 1,268 | 10,500 |
| 2015/04/23 | 1,278 | 1,278 | 1,265 | 1,267 | 9,600 |
| 2015/04/22 | 1,284 | 1,294 | 1,253 | 1,278 | 12,300 |
| 2015/04/21 | 1,264 | 1,300 | 1,255 | 1,284 | 15,900 |
| 2015/04/20 | 1,265 | 1,289 | 1,253 | 1,265 | 29,100 |
| 2015/04/17 | 1,265 | 1,275 | 1,259 | 1,265 | 16,700 |
| 2015/04/16 | 1,270 | 1,270 | 1,243 | 1,261 | 14,400 |
| 2015/04/15 | 1,290 | 1,290 | 1,269 | 1,269 | 16,000 |
| 2015/04/14 | 1,299 | 1,308 | 1,290 | 1,295 | 14,100 |
| 2015/04/13 | 1,293 | 1,297 | 1,282 | 1,292 | 19,800 |
| 2015/04/10 | 1,290 | 1,313 | 1,271 | 1,290 | 49,900 |
| 2015/04/09 | 1,276 | 1,286 | 1,270 | 1,281 | 21,300 |
| 2015/04/08 | 1,290 | 1,297 | 1,266 | 1,286 | 30,700 |
| 2015/04/07 | 1,231 | 1,300 | 1,231 | 1,278 | 60,000 |
| 2015/04/06 | 1,223 | 1,237 | 1,222 | 1,231 | 18,300 |
| 2015/04/03 | 1,228 | 1,236 | 1,218 | 1,235 | 22,500 |
| 2015/04/02 | 1,221 | 1,227 | 1,216 | 1,224 | 26,200 |
| 2015/04/01 | 1,219 | 1,222 | 1,206 | 1,219 | 28,700 |
| 2015/03/31 | 1,215 | 1,219 | 1,209 | 1,212 | 16,600 |
| 2015/03/30 | 1,192 | 1,222 | 1,192 | 1,213 | 34,000 |
| 2015/03/27 | 1,185 | 1,200 | 1,180 | 1,191 | 22,500 |
| 2015/03/26 | 1,181 | 1,190 | 1,180 | 1,185 | 14,500 |
| 2015/03/25 | 1,199 | 1,205 | 1,193 | 1,201 | 33,100 |
| 2015/03/24 | 1,198 | 1,198 | 1,181 | 1,193 | 12,500 |
| 2015/03/23 | 1,199 | 1,199 | 1,194 | 1,198 | 14,300 |
| 2015/03/20 | 1,181 | 1,195 | 1,180 | 1,194 | 19,200 |
| 2015/03/19 | 1,184 | 1,184 | 1,170 | 1,177 | 8,200 |
| 2015/03/18 | 1,170 | 1,189 | 1,162 | 1,184 | 14,100 |
| 2015/03/17 | 1,190 | 1,190 | 1,170 | 1,172 | 20,000 |
| 2015/03/16 | 1,195 | 1,195 | 1,177 | 1,184 | 13,700 |
| 2015/03/13 | 1,194 | 1,199 | 1,184 | 1,193 | 44,900 |
| 2015/03/12 | 1,188 | 1,190 | 1,180 | 1,184 | 13,700 |
| 2015/03/11 | 1,172 | 1,185 | 1,172 | 1,182 | 11,200 |
| 2015/03/10 | 1,187 | 1,190 | 1,172 | 1,178 | 17,800 |
| 2015/03/09 | 1,185 | 1,186 | 1,179 | 1,182 | 10,400 |
| 2015/03/06 | 1,175 | 1,180 | 1,174 | 1,179 | 14,600 |
| 2015/03/05 | 1,172 | 1,172 | 1,168 | 1,169 | 3,300 |
| 2015/03/04 | 1,175 | 1,175 | 1,163 | 1,171 | 16,300 |
| 2015/03/03 | 1,175 | 1,180 | 1,167 | 1,175 | 14,500 |
| 2015/03/02 | 1,181 | 1,181 | 1,173 | 1,174 | 7,200 |
| 2015/02/27 | 1,170 | 1,179 | 1,166 | 1,171 | 23,900 |
| 2015/02/26 | 1,167 | 1,169 | 1,145 | 1,168 | 13,100 |
| 2015/02/25 | 1,174 | 1,174 | 1,145 | 1,162 | 11,000 |
| 2015/02/24 | 1,175 | 1,175 | 1,157 | 1,163 | 15,600 |
| 2015/02/23 | 1,178 | 1,178 | 1,142 | 1,169 | 19,600 |
| 2015/02/20 | 1,170 | 1,179 | 1,162 | 1,169 | 20,500 |
| 2015/02/19 | 1,142 | 1,162 | 1,142 | 1,162 | 27,400 |
| 2015/02/18 | 1,131 | 1,160 | 1,131 | 1,142 | 27,400 |
| 2015/02/17 | 1,120 | 1,143 | 1,120 | 1,135 | 29,500 |
| 2015/02/16 | 1,140 | 1,143 | 1,109 | 1,120 | 22,500 |
| 2015/02/13 | 1,159 | 1,159 | 1,126 | 1,143 | 19,800 |
| 2015/02/12 | 1,147 | 1,157 | 1,120 | 1,148 | 36,500 |
| 2015/02/10 | 1,140 | 1,150 | 1,100 | 1,148 | 35,900 |
| 2015/02/09 | 1,065 | 1,150 | 1,065 | 1,140 | 89,600 |
| 2015/02/06 | 1,070 | 1,070 | 1,055 | 1,057 | 10,400 |
| 2015/02/05 | 1,085 | 1,086 | 1,063 | 1,063 | 12,200 |
| 2015/02/04 | 1,090 | 1,095 | 1,078 | 1,080 | 37,500 |
| 2015/02/03 | 1,072 | 1,082 | 1,072 | 1,076 | 31,900 |
| 2015/02/02 | 1,065 | 1,072 | 1,062 | 1,069 | 14,000 |
| 2015/01/30 | 1,069 | 1,079 | 1,061 | 1,064 | 24,600 |
| 2015/01/29 | 1,056 | 1,065 | 1,050 | 1,060 | 18,500 |
| 2015/01/28 | 1,050 | 1,056 | 1,048 | 1,054 | 14,200 |
| 2015/01/27 | 1,040 | 1,050 | 1,040 | 1,050 | 10,500 |
| 2015/01/26 | 1,049 | 1,052 | 1,037 | 1,042 | 14,300 |
| 2015/01/23 | 1,054 | 1,054 | 1,038 | 1,044 | 13,800 |
| 2015/01/22 | 1,040 | 1,058 | 1,030 | 1,045 | 15,900 |
| 2015/01/21 | 1,058 | 1,060 | 1,039 | 1,045 | 22,200 |
| 2015/01/20 | 1,036 | 1,061 | 1,033 | 1,058 | 35,300 |
| 2015/01/19 | 1,035 | 1,039 | 1,024 | 1,033 | 13,200 |
| 2015/01/16 | 1,039 | 1,043 | 1,031 | 1,036 | 17,400 |
| 2015/01/15 | 1,020 | 1,039 | 1,015 | 1,038 | 17,500 |
| 2015/01/14 | 1,033 | 1,044 | 1,000 | 1,027 | 45,700 |
| 2015/01/13 | 1,035 | 1,040 | 1,031 | 1,034 | 15,500 |
| 2015/01/09 | 1,041 | 1,048 | 1,033 | 1,041 | 21,400 |
| 2015/01/08 | 1,050 | 1,069 | 1,034 | 1,041 | 39,200 |
| 2015/01/07 | 1,065 | 1,066 | 1,047 | 1,052 | 29,600 |
| 2015/01/06 | 1,067 | 1,077 | 1,045 | 1,050 | 46,900 |
| 2015/01/05 | 1,100 | 1,100 | 1,075 | 1,077 | 42,600 |