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
1990/12/21 697 697 660 660 4,000
1990/12/20 640 700 640 700 13,000
1990/12/18 625 630 625 630 5,000
1990/12/17 630 630 630 630 5,000
1990/12/14 611 611 611 611 1,000
1990/12/13 615 615 611 611 3,000
1990/12/12 580 580 580 580 4,000
1990/12/11 600 610 600 610 7,000
1990/12/10 600 609 600 600 3,000
1990/12/07 610 610 609 609 6,000
1990/12/06 575 610 575 610 5,000
1990/12/05 580 580 580 580 1,000
1990/11/30 610 610 610 610 3,000
1990/11/27 630 630 630 630 2,000
1990/11/26 630 630 630 630 1,000
1990/11/22 640 640 640 640 4,000
1990/11/21 620 640 620 640 3,000
1990/11/20 640 640 640 640 3,000
1990/11/15 640 640 640 640 2,000
1990/11/13 645 645 630 630 3,000
1990/11/09 645 645 645 645 2,000
1990/11/08 665 665 665 665 1,000
1990/11/02 690 690 690 690 3,000
1990/10/31 700 700 690 690 4,000
1990/10/29 710 710 710 710 2,000
1990/10/26 690 690 689 689 5,000
1990/10/25 690 690 690 690 1,000
1990/10/24 710 710 690 690 2,000
1990/10/23 710 710 700 709 5,000
1990/10/22 680 690 680 690 2,000
1990/10/19 665 665 660 660 2,000
1990/10/18 630 650 630 650 10,000
1990/10/17 630 630 630 630 1,000
1990/10/16 607 607 607 607 1,000
1990/10/15 602 602 601 601 2,000
1990/10/12 600 600 600 600 1,000
1990/10/11 600 600 600 600 1,000
1990/10/09 620 620 620 620 2,000
1990/10/08 570 570 570 570 2,000
1990/10/05 570 570 570 570 1,000
1990/10/04 565 565 565 565 2,000
1990/10/03 590 590 570 570 5,000
1990/10/01 590 590 590 590 3,000
1990/09/28 600 600 590 590 4,000
1990/09/27 615 615 615 615 2,000
1990/09/26 650 650 610 615 7,000
1990/09/25 660 665 660 665 4,000
1990/09/21 690 690 690 690 1,000
1990/09/20 676 690 676 690 3,000
1990/09/19 670 670 670 670 1,000
1990/09/18 663 663 660 660 5,000
1990/09/17 662 662 662 662 1,000
1990/09/14 667 667 664 664 3,000
1990/09/13 663 666 663 666 3,000
1990/09/12 662 662 662 662 1,000
1990/09/11 662 662 662 662 1,000
1990/09/10 660 660 660 660 3,000
1990/09/06 670 675 660 660 5,000
1990/09/05 685 685 670 670 5,000
1990/09/04 686 686 686 686 3,000
1990/08/31 680 685 680 685 5,000
1990/08/30 695 695 695 695 1,000
1990/08/27 690 690 690 690 8,000
1990/08/24 705 705 700 700 10,000
1990/08/22 740 745 740 745 5,000
1990/08/21 750 755 750 755 5,000
1990/08/20 770 770 765 765 4,000
1990/08/17 760 760 760 760 1,000
1990/08/16 770 770 770 770 1,000
1990/08/15 760 760 760 760 1,000
1990/08/14 765 765 765 765 1,000
1990/08/13 795 795 780 780 3,000
1990/08/10 795 795 795 795 1,000
1990/08/09 780 780 780 780 4,000
1990/08/07 750 750 750 750 1,000
1990/08/06 778 778 778 778 1,000
1990/08/03 825 825 818 818 4,000
1990/08/02 832 832 832 832 1,000
1990/08/01 840 840 830 832 5,000
1990/07/31 855 855 840 840 7,000
1990/07/30 851 851 851 851 2,000
1990/07/25 875 875 870 870 2,000
1990/07/24 870 880 870 880 7,000
1990/07/23 870 870 869 870 8,000
1990/07/20 875 875 875 875 2,000
1990/07/19 870 870 870 870 3,000
1990/07/18 860 860 860 860 1,000
1990/07/17 880 885 880 885 4,000
1990/07/16 885 885 885 885 7,000
1990/07/13 880 885 880 885 8,000
1990/07/12 862 868 862 868 6,000
1990/07/11 900 900 888 888 9,000
1990/07/10 850 860 850 860 6,000
1990/07/09 839 845 839 845 9,000
1990/07/06 845 845 840 840 2,000
1990/07/05 845 845 845 845 1,000
1990/07/04 850 850 850 850 1,000
1990/07/03 860 860 850 850 2,000
1990/07/02 850 850 850 850 1,000
1990/06/29 860 860 860 860 1,000
1990/06/28 830 830 830 830 1,000
1990/06/27 845 845 845 845 13,000
1990/06/26 845 845 845 845 5,000
1990/06/25 860 860 860 860 5,000
1990/06/22 842 850 842 848 6,000
1990/06/21 835 835 835 835 1,000
1990/06/20 830 831 829 829 6,000
1990/06/19 850 850 835 835 3,000
1990/06/18 817 817 817 817 5,000
1990/06/15 820 820 813 815 5,000
1990/06/14 822 822 820 822 5,000
1990/06/13 822 822 822 822 3,000
1990/06/11 820 820 820 820 1,000
1990/06/08 850 850 850 850 1,000
1990/06/07 840 840 840 840 5,000
1990/06/06 810 810 810 810 3,000
1990/06/01 821 821 820 820 2,000
1990/05/31 827 828 820 820 3,000
1990/05/30 835 835 835 835 2,000
1990/05/29 830 830 825 827 3,000
1990/05/28 828 830 825 830 5,000
1990/05/25 850 850 835 836 6,000
1990/05/24 850 860 850 850 11,000
1990/05/23 835 850 835 850 4,000
1990/05/22 810 820 800 820 7,000
1990/05/21 840 840 806 806 18,000
1990/05/18 849 849 830 830 11,000
1990/05/17 830 830 830 830 3,000
1990/05/16 830 830 830 830 9,000
1990/05/15 895 904 895 895 3,000
1990/05/14 890 925 890 905 22,000
1990/05/11 850 920 850 920 12,000
1990/05/10 800 825 800 825 7,000
1990/05/09 790 790 790 790 3,000
1990/05/08 790 790 790 790 2,000
1990/05/07 805 820 805 810 4,000
1990/05/02 800 800 800 800 5,000
1990/04/27 795 795 795 795 3,000
1990/04/26 760 770 760 770 4,000
1990/04/25 745 745 745 745 6,000
1990/04/24 745 745 745 745 4,000
1990/04/23 745 745 745 745 11,000
1990/04/20 760 760 745 745 9,000
1990/04/18 743 743 735 743 6,000
1990/04/17 743 743 743 743 3,000
1990/04/16 746 746 746 746 3,000
1990/04/13 746 746 746 746 1,000
1990/04/12 745 745 745 745 2,000
1990/04/11 711 711 700 705 7,000
1990/04/10 705 705 705 705 11,000
1990/04/09 671 690 671 690 15,000
1990/04/06 670 670 665 670 14,000
1990/04/04 768 768 768 768 2,000
1990/04/03 780 780 770 770 6,000
1990/04/02 795 795 795 795 3,000
1990/03/30 830 833 830 833 14,000
1990/03/29 810 835 810 825 6,000
1990/03/28 855 855 849 849 7,000
1990/03/26 800 800 785 785 3,000
1990/03/23 820 820 820 820 6,000
1990/03/22 850 850 833 833 11,000
1990/03/20 860 860 860 860 6,000
1990/03/19 870 870 870 870 9,000
1990/03/16 878 878 870 870 6,000
1990/03/15 881 881 879 879 6,000
1990/03/14 905 905 880 880 20,000
1990/03/13 900 901 900 901 3,000
1990/03/12 900 910 900 905 5,000
1990/03/09 900 900 900 900 4,000
1990/03/08 894 900 894 900 3,000
1990/03/07 904 904 890 890 10,000
1990/03/06 903 904 903 904 5,000
1990/03/05 905 905 905 905 1,000
1990/03/02 905 905 903 903 5,000
1990/03/01 905 910 901 901 14,000
1990/02/28 875 905 875 905 7,000
1990/02/27 870 880 870 875 7,000
1990/02/26 925 925 925 925 1,000
1990/02/23 955 955 940 940 7,000
1990/02/22 974 974 960 960 8,000
1990/02/21 975 975 975 975 3,000
1990/02/20 985 985 980 980 5,000
1990/02/19 990 990 985 989 5,000
1990/02/16 981 981 980 980 12,000
1990/02/15 980 981 975 980 41,000
1990/02/14 986 986 980 980 11,000
1990/02/13 990 990 985 985 5,000
1990/02/09 1,010 1,010 980 985 23,000
1990/02/08 1,000 1,010 1,000 1,010 18,000
1990/02/07 1,020 1,020 1,000 1,000 30,000
1990/02/06 1,020 1,030 1,010 1,020 83,000
1990/02/05 1,000 1,030 1,000 1,000 115,000
1990/02/02 950 975 945 974 624,000
1990/02/01 916 950 916 950 43,000
1990/01/31 915 915 915 915 9,000
1990/01/30 915 920 910 915 11,000
1990/01/29 911 915 911 915 5,000
1990/01/26 910 920 910 920 8,000
1990/01/25 920 920 910 910 7,000
1990/01/24 924 924 920 920 4,000
1990/01/23 920 923 920 920 8,000
1990/01/22 920 925 915 925 15,000
1990/01/19 910 920 910 920 11,000
1990/01/18 910 910 910 910 12,000
1990/01/17 915 915 906 910 14,000
1990/01/16 920 920 906 915 11,000
1990/01/12 920 920 910 910 3,000
1990/01/11 915 920 915 920 10,000
1990/01/10 907 907 900 900 8,000
1990/01/09 926 926 902 902 6,000
1990/01/08 920 925 920 925 3,000
1990/01/05 900 900 900 900 6,000
1990/01/04 905 905 900 900 10,000

このページの先頭へ