日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1987/12/28 980 980 980 980 20,000
1987/12/26 985 1,000 980 980 10,000
1987/12/25 1,000 1,000 990 990 25,000
1987/12/24 1,020 1,080 1,000 1,000 21,000
1987/12/23 1,010 1,040 985 1,040 29,000
1987/12/22 1,040 1,040 1,010 1,010 17,000
1987/12/21 1,050 1,050 1,020 1,050 38,000
1987/12/18 1,030 1,050 1,020 1,050 21,000
1987/12/17 1,020 1,030 1,000 1,000 19,000
1987/12/16 1,030 1,030 1,020 1,020 13,000
1987/12/15 1,080 1,080 1,010 1,030 23,000
1987/12/14 1,020 1,080 1,020 1,060 52,000
1987/12/11 995 1,020 990 1,020 33,000
1987/12/10 978 1,020 978 1,020 31,000
1987/12/09 980 985 978 978 23,000
1987/12/08 985 985 980 985 15,000
1987/12/07 992 992 985 985 27,000
1987/12/05 992 1,000 992 992 9,000
1987/12/04 1,000 1,000 992 994 24,000
1987/12/03 990 1,010 990 1,010 23,000
1987/12/02 956 1,010 956 1,000 27,000
1987/12/01 945 951 945 951 14,000
1987/11/30 970 970 950 950 22,000
1987/11/28 1,000 1,000 970 970 21,000
1987/11/27 920 1,010 920 1,010 37,000
1987/11/26 910 910 910 910 16,000
1987/11/25 906 910 906 907 12,000
1987/11/24 905 906 905 905 22,000
1987/11/20 902 915 902 903 16,000
1987/11/19 905 910 905 910 10,000
1987/11/18 905 910 900 900 19,000
1987/11/17 905 910 905 908 12,000
1987/11/16 900 902 900 902 8,000
1987/11/13 885 892 885 892 6,000
1987/11/12 860 880 860 880 24,000
1987/11/11 885 885 850 865 47,000
1987/11/10 895 900 887 890 23,000
1987/11/09 895 900 895 895 17,000
1987/11/07 900 900 900 900 10,000
1987/11/06 910 925 900 900 64,000
1987/11/05 950 950 910 910 21,000
1987/11/04 900 920 900 920 12,000
1987/11/02 885 885 875 875 10,000
1987/10/31 855 870 850 855 12,000
1987/10/30 864 870 850 850 17,000
1987/10/29 865 867 855 866 50,000
1987/10/28 880 890 870 875 24,000
1987/10/27 850 879 850 879 36,000
1987/10/26 900 900 890 890 52,000
1987/10/24 900 910 900 900 21,000
1987/10/23 930 930 900 905 47,000
1987/10/22 950 950 930 935 112,000
1987/10/21 879 915 879 903 71,000
1987/10/19 1,090 1,090 1,030 1,030 52,000
1987/10/16 1,090 1,100 1,080 1,100 37,000
1987/10/15 1,120 1,120 1,050 1,100 24,000
1987/10/14 1,060 1,150 1,060 1,130 20,000
1987/10/13 1,100 1,100 1,060 1,060 27,000
1987/10/12 1,030 1,100 1,030 1,080 42,000
1987/10/09 1,060 1,080 1,050 1,050 43,000
1987/10/08 1,090 1,090 1,060 1,080 40,000
1987/10/07 1,110 1,110 1,060 1,070 54,000
1987/10/06 1,130 1,170 1,110 1,110 70,000
1987/10/05 1,170 1,190 1,110 1,120 83,000
1987/10/03 1,200 1,230 1,160 1,180 169,000
1987/10/02 1,170 1,200 1,130 1,200 409,000
1987/10/01 1,000 1,180 1,000 1,130 536,000
1987/09/30 999 1,030 990 1,000 235,000
1987/09/29 910 1,010 900 1,010 243,000
1987/09/28 885 900 880 900 72,000
1987/09/26 880 880 880 880 17,000
1987/09/25 880 880 875 880 24,000
1987/09/24 875 885 875 885 24,000
1987/09/22 875 880 875 875 10,000
1987/09/21 885 885 880 885 11,000
1987/09/18 890 890 875 875 48,000
1987/09/17 910 910 900 900 29,000
1987/09/16 885 900 875 900 31,000
1987/09/14 880 900 880 900 42,000
1987/09/11 875 890 875 890 120,000
1987/09/10 880 880 875 875 8,000
1987/09/09 883 886 875 880 27,000
1987/09/08 888 889 878 878 43,000
1987/09/07 895 896 890 890 44,000
1987/09/05 900 902 899 899 29,000
1987/09/04 895 910 895 900 56,000
1987/09/03 895 898 890 890 76,000
1987/09/02 912 912 890 900 49,000
1987/09/01 910 920 910 910 37,000
1987/08/31 934 934 900 910 49,000
1987/08/29 950 950 920 920 130,000
1987/08/28 880 930 870 917 350,000
1987/08/27 865 880 860 880 50,000
1987/08/26 830 865 825 850 62,000
1987/08/25 830 830 820 830 25,000
1987/08/24 850 850 822 830 36,000
1987/08/22 865 870 860 860 44,000
1987/08/21 880 880 864 865 32,000
1987/08/20 875 880 865 880 82,000
1987/08/19 850 870 845 870 50,000
1987/08/18 830 845 820 845 56,000
1987/08/17 830 830 813 820 25,000
1987/08/14 820 828 810 820 36,000
1987/08/13 818 830 818 820 40,000
1987/08/12 855 868 830 845 57,000
1987/08/11 870 870 845 850 68,000
1987/08/10 870 882 863 870 185,000
1987/08/07 830 855 830 855 72,000
1987/08/06 840 840 818 824 61,000
1987/08/05 815 830 806 825 57,000
1987/08/04 820 845 815 816 130,000
1987/08/03 899 915 840 855 293,000
1987/08/01 825 888 824 880 258,000
1987/07/31 800 847 800 824 418,000
1987/07/30 780 800 771 799 409,000
1987/07/29 735 765 732 755 355,000
1987/07/28 712 735 711 735 65,000
1987/07/27 710 715 710 710 13,000
1987/07/25 710 710 708 710 13,000
1987/07/24 702 710 702 710 10,000
1987/07/23 691 702 689 702 26,000
1987/07/22 700 700 690 693 5,000
1987/07/21 700 700 691 691 4,000
1987/07/20 705 710 705 708 9,000
1987/07/17 730 730 702 710 30,000
1987/07/16 700 710 695 710 20,000
1987/07/15 695 700 690 700 16,000
1987/07/14 699 699 680 695 11,000
1987/07/13 680 699 680 699 4,000
1987/07/10 690 695 690 690 7,000
1987/07/09 699 699 690 695 14,000
1987/07/08 680 690 680 690 15,000
1987/07/07 690 690 680 680 21,000
1987/07/06 700 700 690 690 17,000
1987/07/04 702 710 702 704 10,000
1987/07/03 710 710 700 700 6,000
1987/07/02 686 695 686 695 8,000
1987/07/01 680 680 679 679 9,000
1987/06/30 690 690 689 689 12,000
1987/06/29 701 701 690 690 15,000
1987/06/27 720 720 700 700 20,000
1987/06/26 730 734 711 711 22,000
1987/06/25 730 735 710 730 111,000
1987/06/24 730 740 715 730 96,000
1987/06/23 715 730 715 728 44,000
1987/06/22 705 720 705 710 36,000
1987/06/19 705 706 700 705 29,000
1987/06/18 700 710 700 705 52,000
1987/06/17 705 705 700 701 26,000
1987/06/16 700 703 700 703 40,000
1987/06/15 739 739 700 715 140,000
1987/06/12 700 765 695 740 266,000
1987/06/11 665 680 665 680 57,000
1987/06/10 650 660 650 660 22,000
1987/06/09 650 651 646 646 21,000
1987/06/08 645 646 645 646 12,000
1987/06/06 640 640 640 640 10,000
1987/06/05 645 645 639 639 27,000
1987/06/04 640 645 640 645 3,000
1987/06/03 636 640 636 636 20,000
1987/06/02 640 640 635 635 13,000
1987/06/01 650 650 633 638 13,000
1987/05/30 637 637 631 631 16,000
1987/05/29 637 638 637 637 22,000
1987/05/28 639 641 636 637 11,000
1987/05/27 650 650 635 645 7,000
1987/05/26 635 636 635 635 12,000
1987/05/25 635 635 635 635 2,000
1987/05/23 637 637 630 630 20,000
1987/05/22 645 645 635 635 11,000
1987/05/21 630 650 630 650 9,000
1987/05/20 660 660 630 630 17,000
1987/05/19 655 655 651 655 16,000
1987/05/18 660 660 650 650 35,000
1987/05/15 655 655 650 650 36,000
1987/05/14 670 670 660 660 5,000
1987/05/13 670 670 660 660 30,000
1987/05/12 680 680 660 670 16,000
1987/05/11 660 689 660 680 63,000
1987/05/08 635 650 635 636 25,000
1987/05/07 630 630 625 630 34,000
1987/05/06 665 665 634 634 32,000
1987/05/02 650 650 634 634 12,000
1987/05/01 649 654 630 630 8,000
1987/04/30 650 650 649 649 4,000
1987/04/28 650 660 650 650 20,000
1987/04/27 660 665 650 660 26,000
1987/04/25 715 715 675 695 119,000
1987/04/24 616 710 616 710 237,000
1987/04/23 601 610 601 610 21,000
1987/04/22 601 610 601 610 10,000
1987/04/21 601 609 601 609 5,000
1987/04/20 605 605 600 601 22,000
1987/04/17 610 610 605 605 19,000
1987/04/16 615 615 610 610 15,000
1987/04/15 615 616 610 610 58,000
1987/04/14 616 620 610 610 27,000
1987/04/13 630 630 610 611 6,000
1987/04/10 620 630 620 630 11,000
1987/04/09 615 630 615 630 7,000
1987/04/08 600 610 600 610 22,000
1987/04/07 625 630 610 610 21,000
1987/04/06 630 635 620 620 7,000
1987/04/04 635 635 630 630 4,000
1987/04/03 639 639 625 625 2,000
1987/04/02 649 649 612 620 13,000
1987/04/01 637 650 637 650 24,000
1987/03/31 625 630 620 630 16,000
1987/03/30 630 640 625 630 12,000
1987/03/28 640 640 620 620 16,000
1987/03/27 630 640 620 640 22,000
1987/03/26 640 650 640 640 21,000
1987/03/25 625 640 625 639 19,000
1987/03/24 640 643 620 620 27,000
1987/03/23 649 650 631 640 29,000
1987/03/20 651 653 635 635 34,000
1987/03/19 650 660 650 651 27,000
1987/03/18 663 663 650 650 48,000
1987/03/17 649 667 645 651 112,000
1987/03/16 650 650 630 645 40,000
1987/03/13 640 648 640 645 15,000
1987/03/12 645 650 640 640 42,000
1987/03/11 645 645 625 640 45,000
1987/03/10 659 659 645 645 98,000
1987/03/09 625 660 625 650 163,000
1987/03/07 623 623 620 620 50,000
1987/03/06 623 623 615 623 33,000
1987/03/05 610 610 595 603 56,000
1987/03/04 635 635 621 621 38,000
1987/03/03 645 651 628 635 115,000
1987/03/02 620 640 619 635 125,000
1987/02/28 583 610 583 610 92,000
1987/02/27 570 580 565 570 24,000
1987/02/26 580 594 575 575 32,000
1987/02/25 575 595 575 585 29,000
1987/02/24 580 585 571 575 47,000
1987/02/23 585 595 580 580 39,000
1987/02/20 600 600 585 585 37,000
1987/02/19 585 595 580 595 15,000
1987/02/18 600 600 585 595 12,000
1987/02/17 599 600 595 600 23,000
1987/02/16 595 600 595 600 6,000
1987/02/13 585 594 580 580 15,000
1987/02/12 598 600 580 591 42,000
1987/02/10 600 600 600 600 33,000
1987/02/09 614 614 600 607 23,000
1987/02/07 614 615 607 615 37,000
1987/02/06 600 614 598 610 60,000
1987/02/05 590 598 588 592 16,000
1987/02/04 570 580 560 575 19,000
1987/02/03 581 581 551 560 17,000
1987/02/02 590 590 581 581 10,000
1987/01/31 590 590 585 590 5,000
1987/01/30 595 595 590 590 17,000
1987/01/29 620 620 595 610 56,000
1987/01/28 609 620 601 615 53,000
1987/01/27 583 600 581 595 40,000
1987/01/26 600 600 585 585 21,000
1987/01/24 608 608 588 600 37,000
1987/01/23 640 640 600 610 103,000
1987/01/22 622 650 622 625 384,000
1987/01/21 580 620 580 612 236,000
1987/01/20 559 570 551 561 54,000
1987/01/19 560 560 555 555 18,000
1987/01/16 560 570 560 565 65,000
1987/01/14 545 568 545 560 36,000
1987/01/13 500 510 499 505 21,000
1987/01/12 500 500 500 500 4,000
1987/01/09 494 500 494 500 8,000
1987/01/08 510 510 497 497 10,000
1987/01/07 510 510 510 510 3,000
1987/01/06 519 519 502 502 9,000
1987/01/05 516 519 511 519 9,000

このページの先頭へ