1. HOME >
  2. 株価時系列 >
  3. 6568 >
  4. 2021年

6568 神戸天然物化学(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0551,0741,0551,0713,3001,071
2021-12-291,0651,0771,0551,0555,1001,055
2021-12-281,0541,0841,0521,06518,7001,065
2021-12-271,0741,0741,0541,05410,2001,054
2021-12-241,0841,0841,0801,08413,0001,084
2021-12-231,0901,0901,0811,0849,0001,084
2021-12-221,0881,0971,0831,0906,6001,090
2021-12-211,0931,0941,0821,0878,2001,087
2021-12-201,0921,1001,0901,0904,8001,090
2021-12-171,0831,1031,0821,0996,9001,099
2021-12-161,1031,1111,0821,0907,0001,090
2021-12-151,0991,1051,0991,0997,4001,099
2021-12-141,0961,1201,0961,0984,2001,098
2021-12-131,1131,1231,1101,1238,9001,123
2021-12-101,1201,1221,1101,1105,0001,110
2021-12-091,1301,1351,1171,11910,7001,119
2021-12-081,1301,1351,1241,12916,1001,129
2021-12-071,1091,1431,1021,12410,4001,124
2021-12-061,0861,1121,0861,1075,0001,107
2021-12-031,1171,1171,0971,1162,8001,116
2021-12-021,1141,1201,1121,1124,3001,112
2021-12-011,1101,1201,1001,1146,9001,114
2021-11-301,1051,1351,1051,11124,3001,111
2021-11-291,1191,1391,1031,1034,6001,103
2021-11-261,1301,1301,1191,1192,9001,119
2021-11-251,1281,1451,1181,13912,1001,139
2021-11-241,1131,1261,1101,1248,4001,124
2021-11-221,1151,1221,1081,11319,1001,113
2021-11-191,0801,1001,0761,10017,8001,100
2021-11-181,0801,0861,0671,07111,4001,071
2021-11-171,1001,1101,0761,0938,5001,093
2021-11-161,1091,1111,0801,09414,4001,094
2021-11-151,1211,1391,1071,1085,5001,108
2021-11-121,1121,1131,1011,1076,3001,107
2021-11-111,1291,1291,1121,1123,4001,112
2021-11-101,1331,1351,1311,1324,0001,132
2021-11-091,1491,1501,1331,1333,9001,133
2021-11-081,1561,1561,1301,1497,5001,149
2021-11-051,1601,1601,1481,1533,0001,153
2021-11-041,1541,1651,1421,1534,6001,153
2021-11-021,1371,1531,1371,1532,9001,153
2021-11-011,1491,1551,1361,1374,4001,137
2021-10-291,1511,1521,1391,1494,7001,149
2021-10-281,1561,1561,1331,1357,9001,135
2021-10-271,1651,1711,1541,1542,2001,154
2021-10-261,1671,1741,1531,1613,2001,161
2021-10-251,1751,1751,1541,1701,5001,170
2021-10-221,1461,1551,1461,1532,4001,153
2021-10-211,1551,1551,1451,1465,7001,146
2021-10-201,1471,1551,1471,1553001,155
2021-10-191,1591,1591,1401,1457,3001,145
2021-10-181,1871,1901,1491,15918,4001,159
2021-10-151,1891,1981,1851,1907,9001,190
2021-10-141,1851,1901,1851,1902001,190
2021-10-131,1891,1921,1831,1831,4001,183
2021-10-121,1791,1911,1791,1851,7001,185
2021-10-111,1831,1881,1831,1832,4001,183
2021-10-081,1811,1811,1751,1791,6001,179
2021-10-071,1711,1801,1581,1807,2001,180
2021-10-061,1691,1901,1661,1714,8001,171
2021-10-051,1691,1721,1411,1555,9001,155
2021-10-041,2101,2101,1681,16812,3001,168
2021-10-011,2061,2111,2001,2104,6001,210
2021-09-301,2031,2101,2001,2063,7001,206
2021-09-291,2031,2071,1921,2064,9001,206
2021-09-281,2101,2101,2031,2036001,203
2021-09-271,2011,2101,2011,2108,4001,210
2021-09-241,2101,2101,1941,1998,4001,199
2021-09-221,2041,2151,1971,2014,8001,201
2021-09-211,1941,2051,1941,1997,0001,199
2021-09-171,2021,2171,2001,2045,6001,204
2021-09-161,1991,2151,1981,2093,5001,209
2021-09-151,2131,2201,1941,19815,8001,198
2021-09-141,2131,2291,2121,2285,5001,228
2021-09-131,2061,2221,2061,2135,0001,213
2021-09-101,2211,2221,2021,2134,4001,213
2021-09-091,2121,2161,2021,2065,2001,206
2021-09-081,2171,2171,2021,2167,6001,216
2021-09-071,2271,2271,2001,2179,2001,217
2021-09-061,2071,2201,2001,22015,2001,220
2021-09-031,2141,2151,1991,20611,8001,206
2021-09-021,2071,2151,1931,2038,1001,203
2021-09-011,2171,2231,2051,2097,6001,209
2021-08-311,2101,2101,2021,2104,3001,210
2021-08-301,2071,2111,1961,2025,7001,202
2021-08-271,1971,2101,1961,1963,1001,196
2021-08-261,2001,2101,1961,19610,4001,196
2021-08-251,1991,1991,1881,1885,9001,188
2021-08-241,1751,1941,1751,1939,3001,193
2021-08-231,1721,2001,1641,1679,1001,167
2021-08-201,1701,1991,1701,1725,1001,172
2021-08-191,1701,1831,1691,1702,2001,170
2021-08-181,1541,1851,1531,1858,8001,185
2021-08-171,1981,2051,1431,15321,9001,153
2021-08-161,2101,2101,1971,1986,8001,198
2021-08-131,2281,2361,2001,2006,9001,200
2021-08-121,2001,2361,1891,20712,3001,207
2021-08-111,1661,2061,1601,18343,6001,183
2021-08-101,2601,2901,2551,26710,6001,267
2021-08-061,2771,2861,2601,2607,7001,260
2021-08-051,2771,2901,2551,2778,6001,277
2021-08-041,2661,2951,2661,2778,7001,277
2021-08-031,2491,2911,2471,2667,7001,266
2021-08-021,2331,2551,2311,24459,4001,244
2021-07-301,2331,2401,2281,2339,6001,233
2021-07-291,2351,2401,2281,2374,2001,237
2021-07-281,2371,2371,2281,2338,6001,233
2021-07-271,2501,2501,2371,2377,4001,237
2021-07-261,2581,2581,2471,2483,8001,248
2021-07-211,2641,2641,2371,2385,9001,238
2021-07-201,2511,2681,2341,24217,4001,242
2021-07-191,2651,2741,2591,2599,9001,259
2021-07-161,2731,2751,2641,2736,7001,273
2021-07-151,2821,2821,2671,2734,9001,273
2021-07-141,2721,2851,2721,2766,5001,276
2021-07-131,2831,2861,2721,2725,8001,272
2021-07-121,2721,2801,2701,2707,6001,270
2021-07-091,2751,2751,2571,26510,3001,265
2021-07-081,2811,3121,2751,2758,3001,275
2021-07-071,2971,2991,2791,2797,1001,279
2021-07-061,3031,3301,2971,30212,6001,302
2021-07-051,3661,3661,3051,32014,1001,320
2021-07-021,3681,3911,3441,34625,8001,346
2021-07-011,3481,3481,3291,3444,7001,344
2021-06-301,3251,3361,3251,3345,7001,334
2021-06-291,3021,3231,3021,3232,5001,323
2021-06-281,3221,3401,2991,30015,9001,300
2021-06-251,3051,3051,2861,2985,1001,298
2021-06-241,2871,2941,2811,2825,4001,282
2021-06-231,2891,2891,2781,2804,5001,280
2021-06-221,3001,3001,2861,2869,0001,286
2021-06-211,2911,3141,2891,2897,0001,289
2021-06-181,2951,2991,2911,2916,1001,291
2021-06-171,3101,3101,2921,29411,9001,294
2021-06-161,3261,3451,3041,30517,4001,305
2021-06-151,3401,3411,3251,32511,8001,325
2021-06-141,3401,3501,3401,3405,7001,340
2021-06-111,3701,3701,3381,33818,2001,338
2021-06-101,3571,3671,3451,35614,5001,356
2021-06-091,3771,3771,3471,3576,7001,357
2021-06-081,3701,3701,3471,34712,7001,347
2021-06-071,3611,3951,3551,3637,3001,363
2021-06-041,3821,3821,3511,35913,6001,359
2021-06-031,3851,4001,3831,3836,4001,383
2021-06-021,3871,4021,3831,3848,0001,384
2021-06-011,4051,4091,3871,38710,1001,387
2021-05-311,4201,4201,3971,4056,6001,405
2021-05-281,4091,4121,3991,4043,8001,404
2021-05-271,4091,4091,3941,3976,0001,397
2021-05-261,4061,4081,3991,4088,3001,408
2021-05-251,4341,4341,4031,4038,1001,403
2021-05-241,4131,4201,4041,4206,9001,420
2021-05-211,4401,4401,4131,4136,3001,413
2021-05-201,4181,4361,3971,4287,4001,428
2021-05-191,4271,4371,4221,4272,8001,427
2021-05-181,4391,4501,4211,4265,1001,426
2021-05-171,4501,4511,4361,4363,1001,436
2021-05-141,4471,4641,4301,4496,6001,449
2021-05-131,4241,4431,4111,4243,4001,424
2021-05-121,4451,4501,4111,4116,3001,411
2021-05-111,4511,4581,4301,4458,6001,445
2021-05-101,4591,4611,4481,4487,3001,448
2021-05-071,4671,4871,4471,4487,3001,448
2021-05-061,4711,4851,4661,4663,6001,466
2021-04-301,5001,5011,4711,4716,3001,471
2021-04-281,4811,5031,4801,5002,1001,500
2021-04-271,4861,4991,4821,4831,7001,483
2021-04-261,4961,5091,4861,4864,7001,486
2021-04-231,5111,5111,4981,4982,8001,498
2021-04-221,5171,5191,5091,5091,8001,509
2021-04-211,5121,5151,5031,5091,4001,509
2021-04-201,5041,5141,4891,5143,6001,514
2021-04-191,4991,5191,4991,4994,6001,499
2021-04-161,5061,5131,4861,4996,8001,499
2021-04-151,5051,5181,4991,5032,7001,503
2021-04-141,4991,5161,4991,5043,5001,504
2021-04-131,4831,5091,4821,4997,6001,499
2021-04-121,5101,5151,4931,5104,8001,510
2021-04-091,5111,5111,5011,5103,1001,510
2021-04-081,5151,5241,5051,5111,5001,511
2021-04-071,5071,5301,5071,51110,7001,511
2021-04-061,5231,5261,5071,5236,3001,523
2021-04-051,5301,5331,5081,5234,9001,523
2021-04-021,5061,5301,5061,5307,9001,530
2021-04-011,5291,5331,4901,5026,8001,502
2021-03-311,5101,5101,4741,49012,0001,490
2021-03-301,5201,5401,5151,5213,7001,521
2021-03-291,5381,5491,5201,5208,0001,520
2021-03-261,5201,5501,5181,5354,2001,535
2021-03-251,5431,5431,5111,5193,5001,519
2021-03-241,5311,5351,5101,5298,0001,529
2021-03-231,5371,5781,5261,53116,5001,531
2021-03-221,5491,5531,5341,5374,1001,537
2021-03-191,5561,5561,5251,5434,6001,543
2021-03-181,5401,5501,5221,52814,6001,528
2021-03-171,5751,5801,5291,5428,3001,542
2021-03-161,5721,5821,5611,5645,4001,564
2021-03-151,5561,5721,5561,5724,3001,572
2021-03-121,5621,5701,5481,5564,0001,556
2021-03-111,5701,5721,5411,5416,7001,541
2021-03-101,5641,5801,5641,5706,8001,570
2021-03-091,5571,5641,5411,5641,7001,564
2021-03-081,5551,5671,5381,5405,4001,540
2021-03-051,5351,5761,5251,55511,1001,555
2021-03-041,5561,5721,5351,5357,1001,535
2021-03-031,5711,5841,5461,5795,2001,579
2021-03-021,5941,6021,5391,58511,9001,585
2021-03-011,5801,5941,5501,59220,5001,592
2021-02-261,5431,5881,5031,58014,4001,580
2021-02-251,5401,5831,4941,55027,2001,550
2021-02-241,5171,5361,4901,50712,8001,507
2021-02-221,5171,5461,4951,51711,0001,517
2021-02-191,4501,5161,4501,51623,2001,516
2021-02-181,4751,4931,4431,44818,5001,448
2021-02-171,5001,5141,4331,47337,1001,473
2021-02-161,5261,5291,4951,49529,6001,495
2021-02-151,4941,5501,4901,52654,7001,526
2021-02-121,6441,7031,6351,69423,4001,694
2021-02-101,6311,6391,6051,63812,8001,638
2021-02-091,6451,6551,6311,63126,1001,631
2021-02-081,6351,6531,6271,6447,1001,644
2021-02-051,6301,6441,6171,6357,3001,635
2021-02-041,6481,6481,6251,6313,7001,631
2021-02-031,6241,6531,6241,64110,2001,641
2021-02-021,6151,6201,6011,6206,3001,620
2021-02-011,6001,6301,5901,6144,3001,614
2021-01-291,6381,6401,5981,60014,6001,600
2021-01-281,6461,6461,6091,63613,8001,636
2021-01-271,6461,6591,6311,6354,7001,635
2021-01-261,6391,6601,6361,6466,9001,646
2021-01-251,6631,6631,6351,6388,8001,638
2021-01-221,6471,6671,6271,6638,3001,663
2021-01-211,6121,6571,6121,64912,1001,649
2021-01-201,6361,6361,6011,6097,1001,609
2021-01-191,6191,6411,6191,6364,6001,636
2021-01-181,6301,6411,6131,6135,7001,613
2021-01-151,6401,6431,6071,62512,8001,625
2021-01-141,6461,6631,6381,63810,4001,638
2021-01-131,6521,6541,6391,64310,3001,643
2021-01-121,6371,6521,6301,6454,8001,645
2021-01-081,6501,6561,6411,6485,1001,648
2021-01-071,6621,6671,6471,6487,1001,648
2021-01-061,6251,6531,6251,6474,6001,647
2021-01-051,6401,6551,6251,6254,4001,625
2021-01-041,6391,6391,6061,6345,7001,634

分割・併合履歴 ： なし