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
1999/12/30 270 270 270 270 2,000
1999/12/29 267 270 267 270 5,000
1999/12/28 273 273 268 268 5,000
1999/12/24 274 276 273 276 9,000
1999/12/22 280 281 274 274 13,000
1999/12/21 276 278 274 274 8,000
1999/12/20 279 279 275 275 13,000
1999/12/17 279 280 275 275 7,000
1999/12/16 281 281 280 280 8,000
1999/12/15 280 280 280 280 4,000
1999/12/14 280 288 280 288 12,000
1999/12/13 280 280 280 280 5,000
1999/12/10 290 290 275 275 14,000
1999/12/08 273 292 272 292 5,000
1999/12/07 283 283 271 271 23,000
1999/12/06 284 284 283 283 6,000
1999/12/03 281 281 280 280 8,000
1999/12/02 280 281 280 281 12,000
1999/11/30 300 300 280 280 11,000
1999/11/29 294 295 294 295 5,000
1999/11/26 294 294 280 280 20,000
1999/11/25 276 276 275 275 10,000
1999/11/24 275 275 275 275 9,000
1999/11/22 275 275 275 275 22,000
1999/11/19 286 290 275 275 9,000
1999/11/18 271 285 271 285 6,000
1999/11/17 270 270 270 270 7,000
1999/11/16 270 270 270 270 6,000
1999/11/15 276 276 270 270 21,000
1999/11/12 285 285 277 277 14,000
1999/11/11 283 290 280 290 9,000
1999/11/10 295 295 283 285 16,000
1999/11/09 300 300 295 295 24,000
1999/11/08 310 310 300 300 9,000
1999/11/05 301 310 301 310 5,000
1999/11/04 300 300 300 300 6,000
1999/11/02 304 304 300 300 4,000
1999/11/01 306 306 303 303 13,000
1999/10/28 298 300 298 300 6,000
1999/10/27 300 300 298 298 44,000
1999/10/26 300 300 300 300 1,000
1999/10/25 300 300 300 300 11,000
1999/10/22 305 306 300 300 18,000
1999/10/21 305 310 305 305 6,000
1999/10/20 305 310 305 310 4,000
1999/10/19 305 310 301 301 14,000
1999/10/18 306 306 301 301 9,000
1999/10/15 305 309 305 305 9,000
1999/10/14 310 310 310 310 22,000
1999/10/13 310 312 310 310 9,000
1999/10/12 310 310 310 310 7,000
1999/10/08 314 314 310 310 21,000
1999/10/07 315 320 312 312 4,000
1999/10/06 313 314 310 312 16,000
1999/10/05 312 312 312 312 9,000
1999/10/04 312 312 312 312 6,000
1999/10/01 314 315 310 310 15,000
1999/09/30 318 318 314 314 23,000
1999/09/29 318 325 318 318 18,000
1999/09/28 314 318 314 317 17,000
1999/09/27 321 321 310 310 17,000
1999/09/24 325 326 325 326 5,000
1999/09/22 340 340 325 325 9,000
1999/09/21 341 342 340 340 14,000
1999/09/20 340 340 340 340 20,000
1999/09/17 340 340 340 340 7,000
1999/09/16 345 345 340 340 12,000
1999/09/14 320 335 320 335 25,000
1999/09/13 321 330 320 320 10,000
1999/09/10 330 333 318 318 30,000
1999/09/09 330 330 320 325 12,000
1999/09/08 330 335 330 330 10,000
1999/09/07 330 335 324 330 17,000
1999/09/06 340 340 330 330 20,000
1999/09/03 341 345 311 311 35,000
1999/09/02 341 341 340 340 18,000
1999/09/01 350 350 340 340 23,000
1999/08/31 350 350 345 350 12,000
1999/08/30 341 345 341 345 9,000
1999/08/27 340 340 340 340 7,000
1999/08/26 340 340 340 340 3,000
1999/08/25 345 349 345 345 9,000
1999/08/24 350 352 345 345 16,000
1999/08/23 350 352 345 346 16,000
1999/08/20 348 350 348 350 29,000
1999/08/19 350 350 348 348 12,000
1999/08/18 350 350 348 348 13,000
1999/08/17 350 350 346 346 6,000
1999/08/16 352 352 350 350 3,000
1999/08/13 360 360 360 360 4,000
1999/08/12 350 350 340 340 7,000
1999/08/11 342 342 340 340 6,000
1999/08/10 349 349 340 343 19,000
1999/08/09 345 350 345 350 4,000
1999/08/06 350 355 348 355 6,000
1999/08/05 355 355 348 348 21,000
1999/08/04 355 355 348 355 31,000
1999/08/03 370 370 355 355 11,000
1999/08/02 373 373 373 373 3,000
1999/07/30 355 357 355 355 13,000
1999/07/29 365 365 360 360 17,000
1999/07/28 365 369 365 365 20,000
1999/07/27 370 370 360 360 11,000
1999/07/26 370 380 370 380 6,000
1999/07/23 368 368 352 352 15,000
1999/07/22 377 378 368 368 21,000
1999/07/21 365 380 365 376 25,000
1999/07/19 379 380 360 360 20,000
1999/07/16 380 380 380 380 21,000
1999/07/15 392 399 382 382 23,000
1999/07/14 410 410 390 400 47,000
1999/07/13 410 436 405 410 188,000
1999/07/12 369 400 369 400 68,000
1999/07/09 364 364 350 364 6,000
1999/07/08 366 369 360 364 29,000
1999/07/07 345 363 345 363 17,000
1999/07/05 350 350 340 343 27,000
1999/07/02 351 351 350 350 10,000
1999/07/01 340 350 340 350 17,000
1999/06/30 341 350 334 334 8,000
1999/06/29 333 350 333 350 15,000
1999/06/28 355 355 350 350 9,000
1999/06/25 355 355 350 355 9,000
1999/06/24 355 355 355 355 6,000
1999/06/23 370 373 355 355 14,000
1999/06/22 376 376 366 375 7,000
1999/06/21 367 372 363 371 20,000
1999/06/18 363 367 362 362 10,000
1999/06/17 354 363 354 361 8,000
1999/06/16 351 367 340 353 8,000
1999/06/15 366 368 366 368 10,000
1999/06/14 369 369 369 369 3,000
1999/06/11 370 370 351 366 21,000
1999/06/10 360 365 360 365 10,000
1999/06/09 355 355 355 355 2,000
1999/06/08 360 360 351 351 10,000
1999/06/07 350 355 350 350 9,000
1999/06/04 331 331 330 330 6,000
1999/06/03 330 330 326 330 26,000
1999/06/02 350 350 330 330 13,000
1999/06/01 332 346 326 346 18,000
1999/05/31 335 340 335 335 14,000
1999/05/28 340 340 339 339 6,000
1999/05/27 352 353 340 340 17,000
1999/05/26 340 354 340 354 5,000
1999/05/25 342 342 332 340 16,000
1999/05/24 350 350 340 340 18,000
1999/05/21 376 376 365 365 5,000
1999/05/20 358 363 350 351 17,000
1999/05/19 370 370 360 363 13,000
1999/05/18 376 376 365 369 14,000
1999/05/14 375 376 375 376 9,000
1999/05/13 373 375 373 374 9,000
1999/05/12 376 376 370 372 14,000
1999/05/11 381 390 381 385 8,000
1999/05/10 390 390 390 390 3,000
1999/05/07 399 399 380 385 10,000
1999/05/06 384 399 375 399 28,000
1999/04/30 385 390 379 379 7,000
1999/04/28 391 391 385 385 15,000
1999/04/27 390 393 390 392 4,000
1999/04/26 390 390 380 390 28,000
1999/04/23 376 385 365 385 17,000
1999/04/22 380 385 373 373 7,000
1999/04/21 386 386 385 385 14,000
1999/04/20 385 386 385 386 12,000
1999/04/19 393 393 380 382 21,000
1999/04/16 397 397 395 395 4,000
1999/04/15 400 400 390 390 19,000
1999/04/14 410 410 395 400 19,000
1999/04/13 390 410 390 410 17,000
1999/04/12 410 411 398 398 69,000
1999/04/09 420 420 400 405 53,000
1999/04/08 400 428 400 427 102,000
1999/04/07 387 398 387 390 26,000
1999/04/06 380 385 373 385 23,000
1999/04/05 375 377 371 371 21,000
1999/04/02 370 380 370 371 20,000
1999/04/01 364 384 364 370 28,000
1999/03/31 390 390 360 362 40,000
1999/03/30 394 400 380 388 106,000
1999/03/29 365 395 360 384 106,000
1999/03/26 340 365 340 365 84,000
1999/03/25 331 340 331 340 14,000
1999/03/24 331 338 331 331 20,000
1999/03/23 330 339 327 329 30,000
1999/03/19 335 339 326 326 18,000
1999/03/18 331 334 321 330 26,000
1999/03/17 327 335 327 335 8,000
1999/03/16 320 350 317 350 60,000
1999/03/15 322 331 316 316 10,000
1999/03/12 321 339 321 322 27,000
1999/03/11 329 330 320 320 14,000
1999/03/10 331 331 325 330 16,000
1999/03/09 320 337 320 333 13,000
1999/03/08 349 349 326 326 46,000
1999/03/05 332 355 328 347 105,000
1999/03/04 336 336 325 331 68,000
1999/03/03 301 337 301 335 128,000
1999/03/02 300 300 290 300 7,000
1999/03/01 302 302 300 300 3,000
1999/02/26 297 297 290 295 12,000
1999/02/25 295 295 295 295 1,000
1999/02/24 295 299 295 295 19,000
1999/02/23 301 301 295 295 25,000
1999/02/22 315 315 301 301 48,000
1999/02/19 285 289 281 281 26,000
1999/02/18 282 290 281 287 23,000
1999/02/17 289 289 281 281 7,000
1999/02/16 290 290 281 281 7,000
1999/02/15 301 305 300 300 29,000
1999/02/12 300 315 300 310 70,000
1999/02/10 280 280 277 280 13,000
1999/02/09 280 280 280 280 4,000
1999/02/08 275 280 275 280 4,000
1999/02/05 273 273 270 271 7,000
1999/02/04 275 275 273 273 9,000
1999/02/03 281 281 276 278 11,000
1999/02/02 281 281 281 281 1,000
1999/02/01 297 297 297 297 3,000
1999/01/29 285 285 275 275 27,000
1999/01/28 285 288 285 288 5,000
1999/01/27 289 289 276 276 19,000
1999/01/26 285 285 276 276 6,000
1999/01/22 297 297 290 290 6,000
1999/01/21 300 300 297 297 10,000
1999/01/20 298 300 288 300 58,000
1999/01/19 278 299 275 298 31,000
1999/01/18 270 280 270 280 3,000
1999/01/14 267 270 266 270 9,000
1999/01/13 270 270 265 265 7,000
1999/01/12 265 270 265 270 6,000
1999/01/11 265 270 265 265 4,000
1999/01/08 265 265 265 265 2,000
1999/01/07 265 270 265 265 9,000
1999/01/06 275 275 275 275 4,000
1999/01/05 270 270 265 265 13,000
1999/01/04 270 270 270 270 1,000

このページの先頭へ