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
1997/12/30 140 150 140 150 25,000
1997/12/29 135 145 135 145 39,000
1997/12/26 140 158 140 143 97,000
1997/12/25 129 140 128 140 218,000
1997/12/24 159 159 129 129 130,000
1997/12/22 199 199 160 179 125,000
1997/12/19 235 235 204 204 89,000
1997/12/18 246 249 236 236 35,000
1997/12/17 249 249 243 245 22,000
1997/12/16 249 250 241 248 21,000
1997/12/15 255 255 241 248 25,000
1997/12/12 245 245 240 245 33,000
1997/12/11 251 251 238 238 84,000
1997/12/10 275 275 254 255 87,000
1997/12/09 286 289 272 280 31,000
1997/12/08 290 290 286 288 15,000
1997/12/05 295 295 290 290 3,000
1997/12/04 299 299 290 290 28,000
1997/12/02 298 300 298 298 59,000
1997/12/01 290 313 290 313 10,000
1997/11/28 286 300 286 295 20,000
1997/11/27 286 295 285 295 54,000
1997/11/26 300 310 292 295 25,000
1997/11/25 291 305 291 305 42,000
1997/11/21 300 310 300 301 19,000
1997/11/20 300 305 300 302 31,000
1997/11/19 320 320 301 301 51,000
1997/11/18 320 320 311 312 13,000
1997/11/17 296 320 292 320 24,000
1997/11/14 303 304 297 298 54,000
1997/11/13 311 314 297 308 180,000
1997/11/12 320 320 310 310 27,000
1997/11/11 320 323 320 323 20,000
1997/11/10 320 321 318 321 44,000
1997/11/07 315 322 309 315 60,000
1997/11/06 325 325 316 318 18,000
1997/11/05 318 318 318 318 5,000
1997/11/04 320 320 315 318 17,000
1997/10/31 320 325 320 321 7,000
1997/10/30 320 320 315 320 27,000
1997/10/29 329 329 315 315 13,000
1997/10/28 317 320 308 309 55,000
1997/10/27 330 330 320 330 27,000
1997/10/24 328 335 325 335 22,000
1997/10/23 350 350 330 343 15,000
1997/10/22 330 345 328 345 31,000
1997/10/21 330 343 330 343 16,000
1997/10/20 334 359 334 350 25,000
1997/10/17 330 330 317 329 40,000
1997/10/16 311 335 311 330 69,000
1997/10/15 316 316 308 310 46,000
1997/10/14 330 334 316 316 31,000
1997/10/13 336 336 332 335 16,000
1997/10/09 330 350 330 335 20,000
1997/10/08 335 340 326 338 44,000
1997/10/07 373 373 340 345 91,000
1997/10/06 361 368 345 368 74,000
1997/10/03 315 339 315 331 40,000
1997/10/02 322 323 310 310 90,000
1997/10/01 319 319 301 312 74,000
1997/09/30 300 330 297 330 272,000
1997/09/29 320 320 287 297 193,000
1997/09/26 360 360 331 331 150,000
1997/09/25 386 389 365 365 63,000
1997/09/24 390 399 387 387 21,000
1997/09/22 389 405 386 400 44,000
1997/09/19 392 395 390 390 32,000
1997/09/18 397 401 380 390 103,000
1997/09/17 465 465 395 400 205,000
1997/09/16 490 496 466 470 136,000
1997/09/12 492 500 488 498 65,000
1997/09/11 498 498 485 493 25,000
1997/09/10 512 512 495 504 76,000
1997/09/09 501 515 501 512 66,000
1997/09/08 488 520 487 517 127,000
1997/09/05 480 489 480 488 19,000
1997/09/04 496 497 467 480 47,000
1997/09/03 470 498 461 498 72,000
1997/09/02 458 470 458 464 46,000
1997/09/01 434 463 434 463 101,000
1997/08/29 430 440 430 435 25,000
1997/08/28 454 465 454 465 55,000
1997/08/27 435 460 434 459 79,000
1997/08/26 439 440 429 440 48,000
1997/08/25 390 449 390 449 68,000
1997/08/22 400 400 375 390 29,000
1997/08/21 395 400 395 400 36,000
1997/08/20 384 385 370 370 46,000
1997/08/19 380 389 375 381 84,000
1997/08/18 390 405 385 405 20,000
1997/08/15 395 400 390 400 18,000
1997/08/14 395 399 390 399 14,000
1997/08/13 400 400 400 400 8,000
1997/08/12 400 422 400 420 27,000
1997/08/11 405 405 390 391 23,000
1997/08/08 400 400 390 400 42,000
1997/08/07 400 425 400 400 51,000
1997/08/06 360 370 358 370 138,000
1997/08/04 450 453 430 440 40,000
1997/08/01 454 457 442 450 17,000
1997/07/31 452 460 440 459 81,000
1997/07/30 450 457 446 457 10,000
1997/07/29 459 463 438 463 34,000
1997/07/28 463 475 460 460 26,000
1997/07/25 480 480 443 458 78,000
1997/07/24 501 501 485 494 26,000
1997/07/23 510 510 501 510 11,000
1997/07/22 515 520 503 503 27,000
1997/07/18 512 520 512 512 19,000
1997/07/17 520 522 512 512 14,000
1997/07/16 514 525 514 520 31,000
1997/07/15 520 520 511 512 22,000
1997/07/14 525 525 505 515 19,000
1997/07/11 520 521 505 505 40,000
1997/07/10 502 521 500 500 37,000
1997/07/09 520 520 503 503 24,000
1997/07/08 525 529 520 520 13,000
1997/07/07 525 535 520 526 30,000
1997/07/04 533 541 530 535 66,000
1997/07/03 505 525 505 517 14,000
1997/07/02 505 519 500 505 15,000
1997/07/01 539 539 500 502 24,000
1997/06/30 508 544 508 535 71,000
1997/06/27 517 517 510 514 21,000
1997/06/26 535 535 517 517 16,000
1997/06/25 532 535 520 531 12,000
1997/06/24 520 524 518 518 24,000
1997/06/23 535 535 525 525 23,000
1997/06/20 535 540 525 525 28,000
1997/06/19 544 555 537 537 26,000
1997/06/18 560 560 546 554 15,000
1997/06/17 561 563 550 560 53,000
1997/06/16 540 569 540 563 92,000
1997/06/13 526 545 526 540 53,000
1997/06/12 510 521 510 521 19,000
1997/06/11 508 512 503 510 36,000
1997/06/10 515 519 509 509 36,000
1997/06/09 529 540 518 518 16,000
1997/06/06 529 529 520 529 3,000
1997/06/05 524 530 515 530 20,000
1997/06/04 535 540 521 540 28,000
1997/06/03 553 553 540 540 23,000
1997/06/02 540 558 540 550 52,000
1997/05/30 511 540 511 539 48,000
1997/05/29 511 520 508 511 72,000
1997/05/28 532 540 510 521 89,000
1997/05/27 549 549 533 544 65,000
1997/05/26 552 554 532 543 48,000
1997/05/23 536 545 531 537 54,000
1997/05/22 541 555 537 537 61,000
1997/05/21 560 565 535 535 118,000
1997/05/20 597 600 551 580 311,000
1997/05/19 580 600 570 600 219,000
1997/05/16 531 580 531 580 164,000
1997/05/15 539 558 530 530 102,000
1997/05/14 553 573 540 549 269,000
1997/05/13 548 559 535 559 454,000
1997/05/12 493 519 480 519 106,000
1997/05/09 490 490 475 489 157,000
1997/05/08 454 494 454 494 222,000
1997/05/07 447 475 445 453 157,000
1997/05/06 425 440 425 440 57,000
1997/05/02 415 420 414 420 11,000
1997/05/01 398 420 398 420 30,000
1997/04/30 405 405 397 398 44,000
1997/04/28 417 425 408 408 24,000
1997/04/25 398 420 395 419 56,000
1997/04/24 416 416 396 403 17,000
1997/04/23 428 430 416 416 38,000
1997/04/22 425 434 425 430 84,000
1997/04/21 400 422 400 422 75,000
1997/04/18 395 396 386 395 50,000
1997/04/17 382 396 382 396 49,000
1997/04/16 365 383 365 380 37,000
1997/04/15 340 365 330 365 41,000
1997/04/14 330 340 329 340 58,000
1997/04/11 340 340 330 340 69,000
1997/04/10 370 371 345 349 68,000
1997/04/09 382 390 382 386 30,000
1997/04/08 400 405 384 400 59,000
1997/04/07 405 413 401 405 46,000
1997/04/04 407 409 405 409 39,000
1997/04/03 410 414 405 414 24,000
1997/04/02 410 415 405 410 15,000
1997/04/01 401 415 401 410 25,000
1997/03/31 410 410 405 405 2,000
1997/03/28 402 410 402 410 6,000
1997/03/27 416 425 415 415 12,000
1997/03/26 421 421 406 416 15,000
1997/03/25 425 435 425 426 5,000
1997/03/24 409 420 409 416 17,000
1997/03/21 420 420 411 419 21,000
1997/03/19 391 402 391 402 10,000
1997/03/18 415 415 400 400 12,000
1997/03/17 420 420 410 410 16,000
1997/03/14 391 410 391 410 4,000
1997/03/13 400 400 390 390 9,000
1997/03/12 400 400 390 390 29,000
1997/03/11 400 401 400 400 27,000
1997/03/10 416 420 410 410 24,000
1997/03/07 416 416 415 416 4,000
1997/03/06 418 419 417 418 18,000
1997/03/05 419 420 418 419 41,000
1997/03/04 420 424 418 419 24,000
1997/03/03 429 429 416 418 29,000
1997/02/28 444 450 415 424 100,000
1997/02/27 431 460 430 440 157,000
1997/02/26 391 437 391 427 113,000
1997/02/25 380 395 375 395 23,000
1997/02/24 374 380 374 375 39,000
1997/02/21 366 366 363 364 53,000
1997/02/20 357 370 356 367 42,000
1997/02/19 368 374 357 357 61,000
1997/02/18 378 380 365 370 43,000
1997/02/17 356 377 356 374 32,000
1997/02/14 371 373 352 355 62,000
1997/02/13 376 380 376 377 29,000
1997/02/12 370 380 370 379 17,000
1997/02/10 371 379 371 371 14,000
1997/02/07 395 395 351 370 108,000
1997/02/06 402 404 398 399 49,000
1997/02/05 405 410 401 404 86,000
1997/02/04 405 410 405 410 31,000
1997/02/03 406 410 402 403 33,000
1997/01/31 403 408 400 402 55,000
1997/01/30 405 410 401 403 64,000
1997/01/29 408 409 399 402 89,000
1997/01/28 420 420 405 410 57,000
1997/01/27 436 436 424 425 25,000
1997/01/24 436 440 435 436 64,000
1997/01/23 439 440 435 435 22,000
1997/01/22 440 441 440 440 28,000
1997/01/21 430 440 430 440 18,000
1997/01/20 460 460 430 430 42,000
1997/01/17 462 468 452 460 32,000
1997/01/16 435 455 435 455 37,000
1997/01/14 418 445 410 445 33,000
1997/01/13 410 412 400 410 21,000
1997/01/10 427 427 400 400 44,000
1997/01/09 435 436 425 428 58,000
1997/01/08 467 467 435 435 41,000
1997/01/07 471 471 461 461 15,000
1997/01/06 469 469 466 466 2,000

このページの先頭へ