1. HOME >
  2. 株価時系列 >
  3. 6568 >
  4. 2020年

6568 神戸天然物化学(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,6491,6491,6241,6313,4001,631
2020-12-291,6471,6471,6201,6376,8001,637
2020-12-281,6491,6501,6131,63015,3001,630
2020-12-251,6391,6501,6151,64118,6001,641
2020-12-241,6151,6421,6151,61711,5001,617
2020-12-231,6401,6401,6021,61512,5001,615
2020-12-221,6801,6801,6001,65225,7001,652
2020-12-211,6841,6841,6541,6808,8001,680
2020-12-181,6911,6911,6721,6855,8001,685
2020-12-171,6771,6991,6631,69115,6001,691
2020-12-161,6851,6861,6631,67715,0001,677
2020-12-151,6581,6851,6581,67610,0001,676
2020-12-141,6641,6881,6551,67215,9001,672
2020-12-111,6811,6971,6401,66426,4001,664
2020-12-101,6751,6781,6571,6766,7001,676
2020-12-091,6561,6901,6561,67515,1001,675
2020-12-081,6741,6751,6511,6568,6001,656
2020-12-071,6921,6981,6701,6749,2001,674
2020-12-041,6841,6981,6591,6988,0001,698
2020-12-031,6981,6981,6711,68712,7001,687
2020-12-021,6901,7021,6751,69815,2001,698
2020-12-011,6611,6861,6601,6844,8001,684
2020-11-301,6571,6901,6571,6619,8001,661
2020-11-271,6541,6831,6541,6554,6001,655
2020-11-261,6491,6691,6411,6546,7001,654
2020-11-251,6951,7071,6431,64918,0001,649
2020-11-241,6481,6801,6371,68018,8001,680
2020-11-201,6211,6501,6101,6507,1001,650
2020-11-191,6611,6741,6181,63115,9001,631
2020-11-181,6781,6841,6501,66110,1001,661
2020-11-171,6681,6931,6591,6789,0001,678
2020-11-161,6701,6701,6421,65917,5001,659
2020-11-131,6141,6191,5941,6146,9001,614
2020-11-121,6181,6181,5951,61416,1001,614
2020-11-111,6211,6391,6141,6186,7001,618
2020-11-101,6661,6661,6161,62114,2001,621
2020-11-091,6691,6691,6401,6403,8001,640
2020-11-061,6501,6781,6241,63818,5001,638
2020-11-051,6391,6461,6171,6388,2001,638
2020-11-041,6051,6241,6021,6123,7001,612
2020-11-021,6001,6231,5851,5906,2001,590
2020-10-301,6161,6191,5831,60010,3001,600
2020-10-291,6141,6261,5951,6164,6001,616
2020-10-281,6251,6371,6031,63712,1001,637
2020-10-271,6181,6381,6161,6266,4001,626
2020-10-261,6801,6801,6241,6438,8001,643
2020-10-231,7131,7131,6191,64022,1001,640
2020-10-221,6871,6871,6681,6838,4001,683
2020-10-211,6661,6941,6651,6795,8001,679
2020-10-201,7001,7191,6661,66615,3001,666
2020-10-191,7121,7331,7001,70611,5001,706
2020-10-161,7061,7401,7001,71112,5001,711
2020-10-151,7611,7711,6951,70624,7001,706
2020-10-141,8341,8611,7701,77942,9001,779
2020-10-131,7621,8481,7551,83575,1001,835
2020-10-121,7181,7651,7131,75729,4001,757
2020-10-091,7101,7181,6761,71314,1001,713
2020-10-081,6881,7151,6821,70017,3001,700
2020-10-071,7021,7171,6701,67127,8001,671
2020-10-061,6931,7041,6701,69516,1001,695
2020-10-051,6601,6941,6591,6938,0001,693
2020-10-021,6801,6871,6441,65117,7001,651
2020-09-301,7031,7201,6571,67229,4001,672
2020-09-291,6971,7321,6811,72519,0001,725
2020-09-281,7701,7711,6851,69735,4001,697
2020-09-251,6791,7501,6791,74542,4001,745
2020-09-241,6661,6771,6561,6718,3001,671
2020-09-231,6401,6711,6351,67115,2001,671
2020-09-181,6321,6551,6321,6409,7001,640
2020-09-171,6401,6431,6101,63211,9001,632
2020-09-161,6441,6441,6301,6395,7001,639
2020-09-151,6101,6471,6091,6305,4001,630
2020-09-141,6411,6411,6031,6286,9001,628
2020-09-111,6661,6661,6381,6399,8001,639
2020-09-101,6301,6561,6271,6567,9001,656
2020-09-091,6211,6621,6211,6485,0001,648
2020-09-081,6101,6591,6021,64717,5001,647
2020-09-071,5831,6121,5821,6027,3001,602
2020-09-041,5981,6241,5841,61112,3001,611
2020-09-031,6431,6431,6101,6107,1001,610
2020-09-021,6421,6461,6031,62011,9001,620
2020-09-011,6561,6641,6391,65311,9001,653
2020-08-311,6271,6601,5961,65612,1001,656
2020-08-281,6461,6551,5701,58723,7001,587
2020-08-271,6531,6551,6301,64612,0001,646
2020-08-261,6461,6681,6461,6528,0001,652
2020-08-251,6591,6681,6431,64616,1001,646
2020-08-241,6301,6561,6201,63510,2001,635
2020-08-211,5931,6271,5891,61011,8001,610
2020-08-201,5711,6271,5701,60612,0001,606
2020-08-191,5631,6071,5551,59612,5001,596
2020-08-181,5531,5891,5531,56310,1001,563
2020-08-171,5991,6051,5621,56710,9001,567
2020-08-141,5971,6191,5881,5996,0001,599
2020-08-131,5921,6201,5571,61520,2001,615
2020-08-121,5481,5801,5081,55228,2001,552
2020-08-111,6401,6401,4801,54846,8001,548
2020-08-071,6591,6591,6241,64213,4001,642
2020-08-061,6661,6661,6301,6438,9001,643
2020-08-051,6601,6901,6581,6667,1001,666
2020-08-041,6561,6911,6561,66910,6001,669
2020-08-031,6071,6701,6011,65611,0001,656
2020-07-311,6651,6831,5571,60232,9001,602
2020-07-301,6661,6871,6521,6878,7001,687
2020-07-291,6891,7041,6521,65221,3001,652
2020-07-281,7181,7391,6991,70914,3001,709
2020-07-271,7221,7301,6941,71712,9001,717
2020-07-221,7501,7611,7161,72221,5001,722
2020-07-211,7221,7691,7201,76922,1001,769
2020-07-201,7111,7421,7011,72224,3001,722
2020-07-171,7181,7251,6761,71519,8001,715
2020-07-161,7071,7301,6851,71920,0001,719
2020-07-151,6591,7391,6581,70734,1001,707
2020-07-141,7101,7101,6471,65821,7001,658
2020-07-131,6591,7091,6591,70119,9001,701
2020-07-101,7321,7321,6561,65850,4001,658
2020-07-091,7511,7541,6911,72026,7001,720
2020-07-081,7041,7721,7001,74838,3001,748
2020-07-071,7191,7751,6951,70339,7001,703
2020-07-061,6101,7201,5921,71831,8001,718
2020-07-031,5901,6351,5731,61239,7001,612
2020-07-021,6751,6901,5611,59088,7001,590
2020-07-011,7201,7321,6531,67547,3001,675
2020-06-301,6901,7331,6881,72025,8001,720
2020-06-291,6891,7421,6521,67535,9001,675
2020-06-261,7451,7451,6681,68931,0001,689
2020-06-251,7301,7401,6581,70845,6001,708
2020-06-241,8151,8271,7391,74569,2001,745
2020-06-231,8721,8951,7911,802113,6001,802
2020-06-221,7941,8881,7261,851163,4001,851
2020-06-191,6711,7491,6711,73995,1001,739
2020-06-181,6201,6771,6061,64764,7001,647
2020-06-171,6261,6401,5961,62040,8001,620
2020-06-161,5811,6071,5501,60221,8001,602
2020-06-151,5691,6021,5481,54827,4001,548
2020-06-121,5151,5821,5041,56036,5001,560
2020-06-111,6351,6521,5801,58238,2001,582
2020-06-101,6391,6691,6081,63525,2001,635
2020-06-091,6431,6601,5901,63944,2001,639
2020-06-081,6001,6941,6001,651142,2001,651
2020-06-051,4961,5831,4881,58358,0001,583
2020-06-041,5251,5301,4831,50029,1001,500
2020-06-031,5351,5511,5111,51136,7001,511
2020-06-021,5341,5561,5211,53516,3001,535
2020-06-011,5211,5561,5161,53419,4001,534
2020-05-291,5201,5651,5001,54820,5001,548
2020-05-281,5231,5391,4951,52625,0001,526
2020-05-271,5511,5651,5001,52321,5001,523
2020-05-261,5151,5671,5141,54133,9001,541
2020-05-251,5111,5261,4931,51421,2001,514
2020-05-221,5261,5351,5051,51020,7001,510
2020-05-211,5801,5821,5131,52655,2001,526
2020-05-201,5881,6101,5501,55055,7001,550
2020-05-191,6101,6301,5391,58841,1001,588
2020-05-181,4561,5711,4561,55842,6001,558
2020-05-151,4421,4951,4421,47917,3001,479
2020-05-141,5341,5701,4421,45363,6001,453
2020-05-131,4551,5391,4331,46541,3001,465
2020-05-121,5131,5151,4751,47527,6001,475
2020-05-111,5501,6801,4801,527101,3001,527
2020-05-081,4291,7291,4291,550386,6001,550
2020-05-071,4151,4501,4041,42923,7001,429
2020-05-011,3901,4451,3681,41224,1001,412
2020-04-301,4801,4981,3671,40550,2001,405
2020-04-281,3911,4751,3861,45566,9001,455
2020-04-271,2201,2761,2061,27111,7001,271
2020-04-241,2151,2191,1781,2195,9001,219
2020-04-231,1911,1911,1641,1764,0001,176
2020-04-221,1391,1671,1391,1642,2001,164
2020-04-211,1991,1991,1101,1487,4001,148
2020-04-201,1961,2291,1961,2141,4001,214
2020-04-171,1941,2291,1911,2036,1001,203
2020-04-161,1511,2341,1511,23413,1001,234
2020-04-151,1601,2541,1601,21111,7001,211
2020-04-141,1241,2251,1241,1449,3001,144
2020-04-131,1711,1711,1221,1242,5001,124
2020-04-101,1201,1751,1191,1522,6001,152
2020-04-091,1551,1801,1311,1366,4001,136
2020-04-081,1251,1301,1131,1282,7001,128
2020-04-071,1701,1701,0961,1148,2001,114
2020-04-061,0111,1211,0111,11010,3001,110
2020-04-031,1191,1211,0351,0357,4001,035
2020-04-021,0081,1671,0031,07918,5001,079
2020-04-011,0141,0471,0141,0157,2001,015
2020-03-311,0221,0651,0021,00213,1001,002
2020-03-301,0601,0609991,02610,5001,026
2020-03-271,1201,1201,0601,07612,6001,076
2020-03-261,0651,0961,0341,0605,8001,060
2020-03-251,0961,1041,0331,0959,8001,095
2020-03-241,0111,0309811,0068,7001,006
2020-03-231,0241,02496298121,000981
2020-03-191,0211,0561,0031,04910,1001,049
2020-03-181,1201,1391,0411,04916,5001,049
2020-03-179981,1109541,07118,5001,071
2020-03-161,0401,0841,0021,00317,1001,003
2020-03-131,0571,0761,0001,04734,0001,047
2020-03-121,2451,2461,1501,17717,9001,177
2020-03-111,2801,2801,2221,24613,6001,246
2020-03-101,1181,2821,0941,28018,1001,280
2020-03-091,2471,2471,1601,17824,1001,178
2020-03-061,3061,3061,2701,29811,6001,298
2020-03-051,3271,3631,3251,33611,1001,336
2020-03-041,2871,3951,2511,32727,7001,327
2020-03-031,3891,3891,2871,28714,3001,287
2020-03-021,2431,3521,2361,31012,3001,310
2020-02-281,3071,3311,2501,27337,0001,273
2020-02-271,4481,4851,3941,39720,5001,397
2020-02-261,4601,4971,4281,47119,2001,471
2020-02-251,4511,5101,3911,49036,3001,490
2020-02-211,5301,5601,5131,54523,6001,545
2020-02-201,4681,5351,4541,52922,4001,529
2020-02-191,4401,4681,4381,4686,6001,468
2020-02-181,4691,4691,4131,42610,1001,426
2020-02-171,4721,4721,4401,4406,9001,440
2020-02-141,4721,4841,4401,4729,2001,472
2020-02-131,4311,4451,4151,4426,8001,442
2020-02-121,4641,4641,4261,43110,9001,431
2020-02-101,4431,4671,4431,4642,6001,464
2020-02-071,4581,4591,4501,4506,2001,450
2020-02-061,4971,4971,4571,4586,0001,458
2020-02-051,5251,5251,4601,4978,9001,497
2020-02-041,4811,5381,4541,52520,3001,525
2020-02-031,3901,4751,3901,44211,3001,442
2020-01-311,4151,4301,3991,4309,1001,430
2020-01-301,4621,4621,4141,4209,7001,420
2020-01-291,4931,4931,4511,4714,2001,471
2020-01-281,4501,4721,4501,4635,8001,463
2020-01-271,4941,5001,4691,47210,6001,472
2020-01-241,5241,5241,4961,5066,5001,506
2020-01-231,5251,5271,4991,5006,7001,500
2020-01-221,5021,5351,5021,5254,4001,525
2020-01-211,5251,5401,4961,5086,9001,508
2020-01-201,4961,5171,4961,5015,5001,501
2020-01-171,5181,5181,4911,49112,0001,491
2020-01-161,5211,5401,5151,5295,1001,529
2020-01-151,5171,5271,5041,5187,2001,518
2020-01-141,5441,5491,5001,5167,5001,516
2020-01-101,5871,5921,5211,55115,9001,551
2020-01-091,5171,5891,5171,57718,8001,577
2020-01-081,5021,5151,4551,51513,2001,515
2020-01-071,4951,5051,4831,5014,5001,501
2020-01-061,5001,5001,4601,46013,4001,460

分割・併合履歴 ： なし