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
2007/12/28 350 357 350 357 5,000
2007/12/27 358 360 354 358 23,000
2007/12/26 358 366 357 359 38,000
2007/12/25 357 370 352 353 134,000
2007/12/21 400 417 394 417 146,000
2007/12/20 399 400 395 400 32,000
2007/12/19 405 407 399 399 40,000
2007/12/18 398 410 398 400 33,000
2007/12/17 390 395 388 395 32,000
2007/12/14 377 387 377 387 16,000
2007/12/13 374 385 374 376 33,000
2007/12/12 374 375 372 373 15,000
2007/12/11 372 375 372 374 14,000
2007/12/10 370 373 370 372 19,000
2007/12/07 370 373 368 370 23,000
2007/12/06 365 374 365 373 49,000
2007/12/05 345 375 344 375 103,000
2007/12/04 343 360 343 350 183,000
2007/12/03 436 440 423 423 26,000
2007/11/30 434 436 434 436 6,000
2007/11/29 432 434 431 431 5,000
2007/11/28 428 432 428 431 10,000
2007/11/27 425 427 423 427 4,000
2007/11/26 422 422 422 422 1,000
2007/11/22 421 421 421 421 2,000
2007/11/21 424 424 420 420 8,000
2007/11/20 425 428 425 428 13,000
2007/11/19 431 432 425 425 7,000
2007/11/16 432 432 430 430 6,000
2007/11/15 437 437 432 432 4,000
2007/11/14 433 434 430 434 4,000
2007/11/13 431 431 421 421 6,000
2007/11/12 436 436 430 431 4,000
2007/11/09 434 434 431 433 7,000
2007/11/08 434 434 433 434 3,000
2007/11/07 435 435 435 435 1,000
2007/11/06 437 440 435 435 8,000
2007/11/05 440 440 440 440 6,000
2007/11/02 434 437 434 437 6,000
2007/11/01 440 440 439 439 5,000
2007/10/31 437 439 436 436 11,000
2007/10/30 435 435 435 435 1,000
2007/10/29 430 430 427 430 12,000
2007/10/26 426 430 426 430 4,000
2007/10/25 429 430 429 430 3,000
2007/10/24 433 435 430 433 5,000
2007/10/23 431 431 427 427 4,000
2007/10/22 428 431 421 423 18,000
2007/10/19 430 430 428 428 4,000
2007/10/18 432 432 429 430 10,000
2007/10/17 430 433 430 432 6,000
2007/10/16 430 430 429 429 3,000
2007/10/15 428 429 428 429 3,000
2007/10/12 426 426 423 426 8,000
2007/10/11 425 426 425 426 2,000
2007/10/10 425 426 425 425 4,000
2007/10/09 422 424 422 424 2,000
2007/10/05 426 426 421 421 3,000
2007/10/04 422 422 421 421 4,000
2007/10/03 424 426 424 426 3,000
2007/10/02 423 427 423 424 7,000
2007/10/01 420 420 420 420 1,000
2007/09/28 423 423 421 421 5,000
2007/09/27 419 425 417 425 6,000
2007/09/26 410 415 410 415 2,000
2007/09/25 405 409 405 409 7,000
2007/09/21 409 410 408 410 4,000
2007/09/20 411 411 409 409 12,000
2007/09/19 407 411 407 411 16,000
2007/09/18 410 410 405 410 14,000
2007/09/14 414 414 410 411 15,000
2007/09/13 414 414 414 414 2,000
2007/09/12 417 417 412 412 4,000
2007/09/11 417 417 417 417 1,000
2007/09/10 412 413 412 413 2,000
2007/09/07 413 413 412 412 3,000
2007/09/06 412 412 412 412 2,000
2007/09/05 415 415 415 415 5,000
2007/09/04 420 420 420 420 2,000
2007/09/03 420 420 415 415 2,000
2007/08/31 419 419 419 419 3,000
2007/08/30 417 417 417 417 2,000
2007/08/29 418 419 415 419 3,000
2007/08/28 420 420 420 420 1,000
2007/08/27 420 420 419 419 2,000
2007/08/24 414 420 414 420 6,000
2007/08/23 412 414 412 414 3,000
2007/08/22 416 416 412 412 2,000
2007/08/21 411 412 411 412 6,000
2007/08/20 418 418 411 411 6,000
2007/08/17 416 416 410 410 18,000
2007/08/16 421 421 416 421 13,000
2007/08/15 421 429 421 421 14,000
2007/08/14 422 422 421 421 2,000
2007/08/13 423 423 420 420 12,000
2007/08/10 422 422 415 419 22,000
2007/08/09 420 422 420 422 2,000
2007/08/08 421 421 420 420 2,000
2007/08/07 416 422 416 418 7,000
2007/08/06 420 421 415 415 4,000
2007/08/03 423 423 423 423 1,000
2007/08/02 425 425 421 421 10,000
2007/08/01 427 430 424 424 11,000
2007/07/31 430 430 427 427 9,000
2007/07/30 406 430 406 430 14,000
2007/07/27 431 431 411 411 28,000
2007/07/26 434 438 430 431 4,000
2007/07/25 434 434 434 434 1,000
2007/07/24 434 434 434 434 1,000
2007/07/23 431 440 431 433 12,000
2007/07/20 433 445 425 445 24,000
2007/07/19 424 436 423 433 19,000
2007/07/18 422 422 422 422 1,000
2007/07/17 423 423 422 422 4,000
2007/07/13 422 423 422 422 7,000
2007/07/12 425 425 422 422 3,000
2007/07/11 425 425 422 425 4,000
2007/07/10 427 427 425 425 2,000
2007/07/09 421 425 421 425 7,000
2007/07/06 421 421 420 421 4,000
2007/07/05 425 425 421 422 4,000
2007/07/04 425 425 424 425 6,000
2007/07/03 425 425 424 424 3,000
2007/07/02 425 425 420 420 2,000
2007/06/29 420 422 420 420 4,000
2007/06/28 422 423 420 420 4,000
2007/06/27 421 424 421 424 3,000
2007/06/26 426 426 422 423 3,000
2007/06/25 424 424 422 423 7,000
2007/06/22 425 425 424 424 6,000
2007/06/21 424 425 424 425 4,000
2007/06/20 424 424 424 424 2,000
2007/06/19 421 423 420 420 6,000
2007/06/18 423 423 423 423 6,000
2007/06/15 423 424 423 423 6,000
2007/06/14 423 423 423 423 7,000
2007/06/13 420 423 420 423 2,000
2007/06/12 421 423 419 419 4,000
2007/06/11 419 421 419 421 3,000
2007/06/08 418 422 418 422 7,000
2007/06/07 420 420 418 418 4,000
2007/06/06 419 419 419 419 1,000
2007/06/05 418 419 414 414 3,000
2007/06/04 415 415 415 415 4,000
2007/06/01 414 415 414 415 5,000
2007/05/31 410 410 410 410 1,000
2007/05/30 412 412 410 411 9,000
2007/05/29 405 405 405 405 2,000
2007/05/28 413 413 405 407 5,000
2007/05/25 410 414 401 401 27,000
2007/05/24 415 415 410 411 15,000
2007/05/23 418 424 415 415 12,000
2007/05/22 418 419 418 418 16,000
2007/05/21 420 420 418 420 27,000
2007/05/18 425 425 421 421 4,000
2007/05/17 426 426 424 425 6,000
2007/05/16 424 424 424 424 2,000
2007/05/15 423 423 422 422 3,000
2007/05/11 422 422 422 422 1,000
2007/05/10 420 421 420 421 2,000
2007/05/09 425 425 418 420 27,000
2007/05/08 424 424 423 423 2,000
2007/05/07 426 426 421 422 7,000
2007/05/01 425 425 421 421 5,000
2007/04/27 427 428 427 427 3,000
2007/04/26 429 429 427 427 4,000
2007/04/25 428 428 427 427 2,000
2007/04/24 427 428 427 427 20,000
2007/04/23 427 427 427 427 3,000
2007/04/20 425 427 425 427 8,000
2007/04/19 427 427 421 425 7,000
2007/04/18 425 425 425 425 2,000
2007/04/17 426 426 425 425 9,000
2007/04/16 426 426 426 426 2,000
2007/04/13 426 427 425 425 6,000
2007/04/12 425 427 423 425 6,000
2007/04/11 425 425 425 425 3,000
2007/04/10 420 422 420 420 16,000
2007/04/09 423 423 420 420 21,000
2007/04/06 423 424 422 424 3,000
2007/04/05 425 425 421 421 3,000
2007/04/04 423 423 423 423 1,000
2007/04/03 425 425 425 425 1,000
2007/04/02 422 425 422 425 3,000
2007/03/30 424 424 424 424 1,000
2007/03/29 422 424 421 424 4,000
2007/03/28 422 422 421 421 2,000
2007/03/27 422 424 422 424 4,000
2007/03/26 422 423 422 422 5,000
2007/03/23 423 424 422 422 5,000
2007/03/22 423 423 421 421 8,000
2007/03/20 423 423 421 421 4,000
2007/03/19 424 424 420 420 4,000
2007/03/16 425 425 424 424 3,000
2007/03/15 421 423 421 423 14,000
2007/03/14 432 432 425 425 9,000
2007/03/13 429 430 427 429 9,000
2007/03/12 426 429 426 429 4,000
2007/03/09 424 424 424 424 2,000
2007/03/08 422 425 422 424 5,000
2007/03/07 427 427 421 421 4,000
2007/03/06 420 421 420 420 5,000
2007/03/05 420 425 419 419 13,000
2007/03/02 421 425 421 421 9,000
2007/03/01 428 428 423 423 12,000
2007/02/28 420 428 420 428 17,000
2007/02/27 426 431 426 431 9,000
2007/02/26 426 430 426 429 8,000
2007/02/23 428 432 428 429 10,000
2007/02/22 427 432 427 430 16,000
2007/02/21 431 431 430 430 8,000
2007/02/20 431 432 431 431 13,000
2007/02/19 427 440 427 431 17,000
2007/02/16 430 433 426 426 23,000
2007/02/15 431 431 431 431 4,000
2007/02/14 432 433 431 431 10,000
2007/02/13 436 436 433 433 10,000
2007/02/09 434 436 432 436 9,000
2007/02/08 433 436 431 431 4,000
2007/02/07 437 437 432 435 6,000
2007/02/06 433 435 433 435 6,000
2007/02/05 440 448 433 433 13,000
2007/02/02 431 440 430 440 20,000
2007/02/01 433 433 432 432 9,000
2007/01/31 433 434 420 434 30,000
2007/01/30 430 430 429 430 4,000
2007/01/29 427 428 426 427 12,000
2007/01/26 428 428 422 427 11,000
2007/01/25 431 432 430 430 23,000
2007/01/24 436 436 432 432 15,000
2007/01/23 439 439 436 436 7,000
2007/01/22 438 439 438 439 13,000
2007/01/19 441 441 438 438 8,000
2007/01/18 441 441 439 440 11,000
2007/01/17 442 442 440 440 8,000
2007/01/16 440 441 438 440 6,000
2007/01/15 438 439 438 438 7,000
2007/01/12 438 440 436 438 11,000
2007/01/11 439 439 433 435 8,000
2007/01/10 433 439 432 439 18,000
2007/01/09 431 435 431 432 9,000
2007/01/05 438 438 431 431 11,000
2007/01/04 441 441 431 433 22,000

このページの先頭へ