6568 神戸天然物化学(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-12-301,0121,0251,0121,0251,2001,025
2022-12-291,0181,0291,0101,0119,6001,011
2022-12-281,0101,0391,0101,0235,9001,023
2022-12-271,0031,0161,0011,0109,0001,010
2022-12-261,0101,0131,0021,00216,5001,002
2022-12-231,0251,0251,0111,0153,6001,015
2022-12-221,0321,0361,0021,01510,4001,015
2022-12-211,0191,0331,0191,0285,7001,028
2022-12-201,0691,0691,0181,01828,6001,018
2022-12-191,0461,0581,0431,0583,3001,058
2022-12-161,0441,0481,0441,0469,5001,046
2022-12-151,0401,0601,0401,05911,8001,059
2022-12-141,0431,0651,0421,0472,5001,047
2022-12-131,0501,0551,0331,0516,4001,051
2022-12-121,0401,0501,0401,0501,8001,050
2022-12-091,0681,0701,0371,0479,1001,047
2022-12-081,0491,0491,0371,0451,6001,045
2022-12-071,0631,0631,0311,05065,6001,050
2022-12-061,0541,0541,0431,0433,4001,043
2022-12-051,0591,0651,0481,05916,9001,059
2022-12-021,0771,0771,0551,0597,5001,059
2022-12-011,1111,1111,0531,07614,8001,076
2022-11-301,1141,1141,0911,1006,7001,100
2022-11-291,1201,1201,1051,1154,2001,115
2022-11-281,1111,1291,1011,1097,5001,109
2022-11-251,1501,1501,1171,11720,7001,117
2022-11-241,1101,1441,1101,14328,9001,143
2022-11-221,0881,1071,0881,10712,2001,107
2022-11-211,0901,1021,0871,08816,1001,088
2022-11-181,0601,0951,0601,0959,8001,095
2022-11-171,0521,0621,0491,0607,9001,060
2022-11-161,0551,0691,0491,05415,6001,054
2022-11-151,0661,0661,0411,0609,8001,060
2022-11-141,0671,0701,0351,06643,3001,066
2022-11-111,0351,0381,0091,03415,6001,034
2022-11-101,0101,0211,0101,0146,3001,014
2022-11-091,0171,0221,0171,0221,1001,022
2022-11-081,0351,0351,0101,0173,8001,017
2022-11-071,0401,0401,0111,0148001,014
2022-11-041,0221,0401,0221,0281,8001,028
2022-11-021,0241,0601,0151,01916,4001,019
2022-11-011,0171,0291,0131,0181,8001,018
2022-10-311,0181,0201,0051,0172,2001,017
2022-10-281,0011,0141,0011,0142,4001,014
2022-10-271,0071,0141,0051,0085,0001,008
2022-10-261,0001,0081,0001,0083,2001,008
2022-10-251,0041,0049971,0045,8001,004
2022-10-241,0061,0061,0001,0003,5001,000
2022-10-211,0111,0181,0001,0065,4001,006
2022-10-209991,0189991,0114,0001,011
2022-10-199951,0009919994,800999
2022-10-189909989869983,500998
2022-10-179989989899956,300995
2022-10-149929999909985,200998
2022-10-131,0001,0039839908,700990
2022-10-129951,0009921,0002,7001,000
2022-10-111,0061,0069909905,700990
2022-10-071,0161,0161,0041,0044,4001,004
2022-10-069991,0159991,0062,1001,006
2022-10-051,0081,0301,0001,0048,4001,004
2022-10-049891,0089891,0089,9001,008
2022-10-039871,00097098913,900989
2022-09-309971,02496998733,200987
2022-09-291,0171,0299981,0189,3001,018
2022-09-281,0181,0251,0001,00715,8001,007
2022-09-271,0551,0551,0121,02729,0001,027
2022-09-261,0751,0811,0541,05417,2001,054
2022-09-221,0881,0901,0671,0905,9001,090
2022-09-211,0661,0981,0621,0987,3001,098
2022-09-201,0951,0951,0651,06624,2001,066
2022-09-161,1101,1111,0831,09814,2001,098
2022-09-151,1151,1151,1001,11010,7001,110
2022-09-141,1121,1151,1011,11515,9001,115
2022-09-131,1401,1441,1221,1267,2001,126
2022-09-121,1521,1571,1341,1347,4001,134
2022-09-091,1501,1551,1411,1418,2001,141
2022-09-081,1421,1421,1291,1363,0001,136
2022-09-071,1331,1401,0881,14030,8001,140
2022-09-061,1551,1551,1241,1407,5001,140
2022-09-051,1401,1571,1371,1554,1001,155
2022-09-021,1401,1401,1111,13716,4001,137
2022-09-011,1291,1371,1221,1378,0001,137
2022-08-311,1351,1561,1351,13720,2001,137
2022-08-301,1351,1481,1301,13313,6001,133
2022-08-291,1431,1501,1231,13516,9001,135
2022-08-261,1541,1701,1401,16011,6001,160
2022-08-251,1691,2001,1391,15458,2001,154
2022-08-241,1811,2081,1511,16846,9001,168
2022-08-231,1741,1941,1301,18255,5001,182
2022-08-221,1281,1961,1011,17488,3001,174
2022-08-191,1181,1301,1021,13027,5001,130
2022-08-181,1121,1291,1061,11415,9001,114
2022-08-171,1001,1141,0951,11210,7001,112
2022-08-161,0961,1001,0881,09119,2001,091
2022-08-151,0911,0971,0871,09021,9001,090
2022-08-121,1271,1361,0881,08849,8001,088
2022-08-101,0811,0851,0671,0678,5001,067
2022-08-091,0851,0851,0771,0775,7001,077
2022-08-081,0751,0831,0751,0752,5001,075
2022-08-051,0821,0841,0731,0805,4001,080
2022-08-041,0801,0821,0791,0802,8001,080
2022-08-031,0811,0811,0721,0792,9001,079
2022-08-021,0711,0791,0711,0791,8001,079
2022-08-011,0761,0761,0711,0745,6001,074
2022-07-291,0721,0851,0721,0721,8001,072
2022-07-281,0851,0851,0711,0713,3001,071
2022-07-271,0801,0851,0701,0855,0001,085
2022-07-261,0801,0851,0731,0832,5001,083
2022-07-251,0811,0811,0741,0755,8001,075
2022-07-221,0721,0801,0721,0801,6001,080
2022-07-211,0621,0791,0621,0724,6001,072
2022-07-201,0671,0741,0631,0734,8001,073
2022-07-191,0671,0671,0561,0592,1001,059
2022-07-151,0611,0611,0551,0614,0001,061
2022-07-141,0661,0661,0601,0611,4001,061
2022-07-131,0641,0711,0631,0713,0001,071
2022-07-121,0661,0741,0621,0621,6001,062
2022-07-111,0711,0741,0661,0664,0001,066
2022-07-081,0631,0711,0611,0612,2001,061
2022-07-071,0631,0701,0591,0594,3001,059
2022-07-061,0711,0821,0601,0633,6001,063
2022-07-051,0751,0751,0641,0671,4001,067
2022-07-041,0701,0791,0641,0646001,064
2022-07-011,0771,0811,0651,0702,2001,070
2022-06-301,0801,0801,0661,0703,0001,070
2022-06-291,0711,0801,0711,0742,4001,074
2022-06-281,0731,0791,0711,0714,0001,071
2022-06-271,0871,0891,0751,0775,3001,077
2022-06-241,0641,0711,0601,0713,9001,071
2022-06-231,0621,0691,0601,0641,8001,064
2022-06-221,0611,0651,0601,0601,0001,060
2022-06-211,0481,0601,0461,0603,8001,060
2022-06-201,0521,0661,0421,0485,6001,048
2022-06-171,0751,0751,0501,0526,9001,052
2022-06-161,0901,0901,0721,07534,8001,075
2022-06-151,0811,0941,0651,09411,1001,094
2022-06-141,0881,0951,0741,0905,9001,090
2022-06-131,0811,0951,0751,0916,2001,091
2022-06-101,0831,0931,0811,0815,3001,081
2022-06-091,0801,0941,0771,0776,4001,077
2022-06-081,0871,1001,0771,08011,4001,080
2022-06-071,0751,0851,0751,0773,7001,077
2022-06-061,0771,0911,0711,0895,1001,089
2022-06-031,0881,0881,0871,0877,4001,087
2022-06-021,0881,0881,0671,0885,9001,088
2022-06-011,0831,1041,0821,0895,8001,089
2022-05-311,0761,0801,0671,0804,7001,080
2022-05-301,0681,0761,0631,0767,3001,076
2022-05-271,0671,0671,0621,0631,4001,063
2022-05-261,0611,0711,0521,0617,3001,061
2022-05-251,0691,0691,0571,0613,3001,061
2022-05-241,0641,0641,0501,0515,4001,051
2022-05-231,0511,0641,0421,0628,5001,062
2022-05-201,0561,0611,0451,0518,2001,051
2022-05-191,0451,0761,0451,0569,4001,056
2022-05-181,0681,0691,0481,05316,3001,053
2022-05-171,0801,0881,0501,06820,3001,068
2022-05-161,1101,1161,0811,08127,7001,081
2022-05-131,1101,1401,1051,11517,7001,115
2022-05-121,1301,1301,1101,11013,4001,110
2022-05-111,1461,1591,1311,14910,9001,149
2022-05-101,1261,1471,1181,1474,7001,147
2022-05-091,1501,1501,1231,12613,8001,126
2022-05-061,1431,1501,1341,1509,6001,150
2022-05-021,1251,1451,1201,1457,8001,145
2022-04-281,1371,1381,1141,1257,2001,125
2022-04-271,1131,1381,1111,1388,7001,138
2022-04-261,1341,1561,1271,13312,8001,133
2022-04-251,1231,1371,1071,13415,5001,134
2022-04-221,1251,1581,1191,12317,6001,123
2022-04-211,1581,1581,1221,12639,9001,126
2022-04-201,1751,1751,1441,15879,0001,158
2022-04-191,2311,2511,1691,18179,9001,181
2022-04-181,2501,3811,2181,241323,2001,241
2022-04-151,1061,1101,0801,0818,0001,081
2022-04-141,0941,1001,0941,0977001,097
2022-04-131,1051,1051,0801,0809,7001,080
2022-04-121,1021,1021,0891,1021,2001,102
2022-04-111,1141,1141,0991,1006,8001,100
2022-04-081,0901,1131,0881,0997,1001,099
2022-04-071,0871,1101,0871,0876,6001,087
2022-04-061,0971,1001,0871,0874,4001,087
2022-04-051,1021,1021,0751,0973,4001,097
2022-04-041,0891,0891,0801,0894,1001,089
2022-04-011,0831,0831,0711,0802,5001,080
2022-03-311,0891,0891,0701,0833,4001,083
2022-03-301,0921,1001,0801,0894,4001,089
2022-03-291,0871,1001,0831,0875,5001,087
2022-03-281,1001,1021,0841,0854,6001,085
2022-03-251,1131,1131,0871,1028,2001,102
2022-03-241,0851,1031,0831,0832,6001,083
2022-03-231,0961,1111,0801,0858,3001,085
2022-03-221,0891,1001,0811,0826,0001,082
2022-03-181,0901,1001,0871,0892,4001,089
2022-03-171,1001,1051,0801,1054,8001,105
2022-03-161,0991,1011,0811,0864,3001,086
2022-03-151,0791,0901,0681,0803,3001,080
2022-03-141,0861,0861,0681,0684,2001,068
2022-03-111,0651,0751,0611,0755,6001,075
2022-03-101,0651,0871,0611,0615,0001,061
2022-03-091,0751,0751,0561,0594,2001,059
2022-03-081,0651,0751,0591,0754,3001,075
2022-03-071,1011,1011,0721,0908,4001,090
2022-03-041,0731,1011,0651,1012,5001,101
2022-03-031,0861,1041,0731,0736,5001,073
2022-03-021,0871,0981,0701,0865,0001,086
2022-03-011,0801,0901,0691,0736,6001,073
2022-02-281,0691,0871,0601,0806,3001,080
2022-02-251,0621,0751,0571,0633,2001,063
2022-02-241,0781,0781,0611,0622,2001,062
2022-02-221,0701,0801,0681,0706,9001,070
2022-02-211,0671,0721,0661,0672,6001,067
2022-02-181,0601,0851,0601,0677,7001,067
2022-02-171,0651,0761,0601,07513,6001,075
2022-02-161,0741,0741,0651,0652,0001,065
2022-02-151,0571,0741,0571,0584,2001,058
2022-02-141,0571,0801,0571,0574,6001,057
2022-02-101,0901,1001,0711,0806,2001,080
2022-02-091,0941,0941,0761,0866,2001,086
2022-02-081,0991,0991,0761,0835,4001,083
2022-02-071,0761,1031,0731,0736,3001,073
2022-02-041,0711,0821,0641,0702,9001,070
2022-02-031,0931,0931,0681,0684,0001,068
2022-02-021,0791,0801,0651,0802,1001,080
2022-02-011,0731,0851,0701,0703,5001,070
2022-01-311,0731,0901,0701,0724,4001,072
2022-01-281,0881,0881,0641,0644,2001,064
2022-01-271,0881,0881,0611,0617,0001,061
2022-01-261,0701,0761,0701,0743,1001,074
2022-01-251,0951,0951,0671,0707,7001,070
2022-01-241,0701,0751,0671,0757,3001,075
2022-01-211,0641,0701,0531,0704,1001,070
2022-01-201,0531,0701,0531,0702,2001,070
2022-01-191,0701,0701,0601,0604,6001,060
2022-01-181,0781,0831,0701,0703,7001,070
2022-01-171,0851,0901,0701,0778,9001,077
2022-01-141,0691,0851,0691,07054,1001,070
2022-01-131,0781,0811,0701,0779,3001,077
2022-01-121,0751,0851,0681,07010,3001,070
2022-01-111,0661,0801,0651,0677,5001,067
2022-01-071,0631,0751,0621,0687,8001,068
2022-01-061,0781,0841,0631,0638,1001,063
2022-01-051,0801,0881,0621,0623,8001,062
2022-01-041,0721,0871,0711,0784,1001,078

分割・併合履歴 : なし