日本タングステン(6998)の株価時系列情報
日本タングステン(6998)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 |
---|---|---|---|---|---|
1986/12/27 | 485 | 485 | 485 | 485 | 6,000 |
1986/12/26 | 490 | 490 | 490 | 490 | 6,000 |
1986/12/25 | 501 | 501 | 485 | 490 | 60,000 |
1986/12/24 | 502 | 502 | 502 | 502 | 1,000 |
1986/12/23 | 509 | 509 | 502 | 502 | 4,000 |
1986/12/22 | 502 | 510 | 502 | 510 | 7,000 |
1986/12/19 | 500 | 500 | 500 | 500 | 5,000 |
1986/12/18 | 500 | 500 | 500 | 500 | 2,000 |
1986/12/17 | 510 | 518 | 510 | 518 | 10,000 |
1986/12/16 | 516 | 516 | 515 | 515 | 3,000 |
1986/12/15 | 509 | 520 | 509 | 515 | 5,000 |
1986/12/12 | 520 | 520 | 506 | 509 | 7,000 |
1986/12/11 | 520 | 520 | 508 | 509 | 12,000 |
1986/12/10 | 515 | 515 | 514 | 514 | 8,000 |
1986/12/09 | 515 | 520 | 515 | 515 | 4,000 |
1986/12/08 | 516 | 517 | 515 | 515 | 4,000 |
1986/12/06 | 516 | 516 | 516 | 516 | 1,000 |
1986/12/05 | 511 | 513 | 510 | 512 | 7,000 |
1986/12/04 | 517 | 517 | 511 | 511 | 8,000 |
1986/12/03 | 520 | 520 | 520 | 520 | 5,000 |
1986/12/02 | 522 | 522 | 522 | 522 | 1,000 |
1986/12/01 | 520 | 520 | 520 | 520 | 2,000 |
1986/11/29 | 516 | 516 | 516 | 516 | 3,000 |
1986/11/28 | 519 | 520 | 516 | 520 | 3,000 |
1986/11/27 | 520 | 520 | 520 | 520 | 1,000 |
1986/11/26 | 522 | 522 | 522 | 522 | 4,000 |
1986/11/25 | 528 | 528 | 515 | 515 | 8,000 |
1986/11/19 | 548 | 548 | 548 | 548 | 1,000 |
1986/11/18 | 549 | 549 | 549 | 549 | 1,000 |
1986/11/17 | 551 | 551 | 550 | 550 | 4,000 |
1986/11/14 | 550 | 550 | 550 | 550 | 4,000 |
1986/11/11 | 550 | 550 | 550 | 550 | 2,000 |
1986/11/10 | 550 | 550 | 550 | 550 | 3,000 |
1986/11/01 | 550 | 550 | 550 | 550 | 1,000 |
1986/10/31 | 550 | 550 | 550 | 550 | 1,000 |
1986/10/30 | 567 | 567 | 567 | 567 | 3,000 |
1986/10/29 | 570 | 570 | 570 | 570 | 2,000 |
1986/10/28 | 576 | 576 | 570 | 570 | 8,000 |
1986/10/27 | 559 | 570 | 559 | 570 | 7,000 |
1986/10/25 | 550 | 550 | 549 | 550 | 7,000 |
1986/10/24 | 533 | 550 | 533 | 549 | 8,000 |
1986/10/23 | 517 | 530 | 517 | 530 | 3,000 |
1986/10/22 | 517 | 517 | 517 | 517 | 2,000 |
1986/10/21 | 517 | 520 | 517 | 520 | 4,000 |
1986/10/20 | 520 | 520 | 516 | 520 | 8,000 |
1986/10/17 | 516 | 520 | 516 | 520 | 10,000 |
1986/10/16 | 511 | 511 | 511 | 511 | 4,000 |
1986/10/15 | 515 | 515 | 511 | 511 | 8,000 |
1986/10/14 | 511 | 511 | 511 | 511 | 5,000 |
1986/10/13 | 501 | 502 | 500 | 500 | 4,000 |
1986/10/09 | 501 | 502 | 500 | 502 | 5,000 |
1986/10/08 | 501 | 501 | 500 | 500 | 7,000 |
1986/10/06 | 490 | 501 | 490 | 500 | 3,000 |
1986/10/04 | 490 | 490 | 490 | 490 | 1,000 |
1986/10/02 | 506 | 506 | 500 | 500 | 12,000 |
1986/10/01 | 510 | 511 | 506 | 506 | 5,000 |
1986/09/30 | 520 | 520 | 510 | 510 | 4,000 |
1986/09/29 | 505 | 510 | 505 | 510 | 8,000 |
1986/09/27 | 520 | 520 | 510 | 510 | 9,000 |
1986/09/26 | 525 | 525 | 520 | 521 | 3,000 |
1986/09/25 | 540 | 540 | 535 | 535 | 6,000 |
1986/09/24 | 540 | 540 | 540 | 540 | 3,000 |
1986/09/22 | 540 | 541 | 540 | 540 | 6,000 |
1986/09/18 | 540 | 550 | 540 | 540 | 5,000 |
1986/09/17 | 531 | 550 | 531 | 550 | 5,000 |
1986/09/16 | 530 | 530 | 530 | 530 | 5,000 |
1986/09/12 | 550 | 550 | 550 | 550 | 8,000 |
1986/09/11 | 561 | 561 | 550 | 550 | 10,000 |
1986/09/10 | 571 | 571 | 570 | 571 | 10,000 |
1986/09/09 | 570 | 570 | 570 | 570 | 9,000 |
1986/09/08 | 590 | 590 | 575 | 576 | 19,000 |
1986/09/06 | 591 | 591 | 590 | 590 | 6,000 |
1986/09/05 | 596 | 596 | 590 | 590 | 7,000 |
1986/09/04 | 595 | 600 | 595 | 595 | 8,000 |
1986/09/03 | 600 | 600 | 595 | 595 | 3,000 |
1986/08/30 | 591 | 591 | 590 | 590 | 5,000 |
1986/08/29 | 591 | 591 | 591 | 591 | 2,000 |
1986/08/28 | 591 | 591 | 590 | 591 | 7,000 |
1986/08/27 | 590 | 592 | 590 | 592 | 11,000 |
1986/08/26 | 581 | 600 | 581 | 590 | 13,000 |
1986/08/25 | 570 | 571 | 570 | 570 | 33,000 |
1986/08/23 | 585 | 585 | 570 | 570 | 23,000 |
1986/08/21 | 659 | 659 | 650 | 650 | 15,000 |
1986/08/20 | 659 | 659 | 659 | 659 | 8,000 |
1986/08/19 | 672 | 673 | 657 | 657 | 19,000 |
1986/08/18 | 674 | 674 | 672 | 674 | 12,000 |
1986/08/15 | 674 | 674 | 674 | 674 | 9,000 |
1986/08/13 | 674 | 681 | 660 | 674 | 18,000 |
1986/08/12 | 675 | 676 | 660 | 673 | 19,000 |
1986/08/11 | 675 | 679 | 675 | 679 | 11,000 |
1986/08/08 | 660 | 681 | 660 | 681 | 16,000 |
1986/08/07 | 665 | 680 | 655 | 655 | 18,000 |
1986/08/06 | 670 | 681 | 663 | 663 | 18,000 |
1986/08/05 | 660 | 663 | 650 | 662 | 9,000 |
1986/08/04 | 650 | 650 | 650 | 650 | 2,000 |
1986/08/02 | 650 | 655 | 650 | 650 | 14,000 |
1986/07/31 | 665 | 665 | 660 | 665 | 9,000 |
1986/07/30 | 665 | 665 | 660 | 660 | 15,000 |
1986/07/29 | 680 | 681 | 660 | 660 | 15,000 |
1986/07/28 | 680 | 680 | 679 | 680 | 12,000 |
1986/07/26 | 680 | 680 | 680 | 680 | 13,000 |
1986/07/25 | 681 | 681 | 675 | 680 | 36,000 |
1986/07/24 | 700 | 700 | 681 | 681 | 23,000 |
1986/07/23 | 711 | 711 | 680 | 680 | 25,000 |
1986/07/22 | 710 | 710 | 710 | 710 | 10,000 |
1986/07/21 | 720 | 730 | 710 | 710 | 19,000 |
1986/07/19 | 730 | 740 | 730 | 730 | 13,000 |
1986/07/18 | 740 | 745 | 730 | 730 | 10,000 |
1986/07/17 | 724 | 740 | 724 | 740 | 17,000 |
1986/07/16 | 740 | 740 | 728 | 728 | 5,000 |
1986/07/15 | 740 | 740 | 730 | 740 | 26,000 |
1986/07/11 | 699 | 700 | 690 | 700 | 11,000 |
1986/07/10 | 700 | 700 | 700 | 700 | 5,000 |
1986/07/09 | 730 | 730 | 710 | 710 | 6,000 |
1986/07/08 | 730 | 730 | 730 | 730 | 8,000 |
1986/07/07 | 752 | 752 | 740 | 740 | 16,000 |
1986/07/05 | 760 | 760 | 752 | 752 | 14,000 |
1986/07/04 | 781 | 782 | 774 | 774 | 54,000 |
1986/07/03 | 763 | 780 | 763 | 780 | 66,000 |
1986/07/02 | 741 | 770 | 741 | 751 | 85,000 |
1986/07/01 | 759 | 770 | 740 | 740 | 14,000 |
1986/06/30 | 751 | 781 | 751 | 760 | 73,000 |
1986/06/28 | 744 | 745 | 740 | 745 | 62,000 |
1986/06/27 | 745 | 764 | 740 | 745 | 86,000 |
1986/06/26 | 699 | 720 | 696 | 720 | 35,000 |
1986/06/25 | 696 | 699 | 695 | 699 | 4,000 |
1986/06/24 | 689 | 690 | 688 | 690 | 10,000 |
1986/06/23 | 690 | 691 | 690 | 690 | 17,000 |
1986/06/20 | 692 | 699 | 690 | 690 | 14,000 |
1986/06/19 | 699 | 699 | 690 | 690 | 7,000 |
1986/06/18 | 688 | 699 | 688 | 690 | 9,000 |
1986/06/17 | 699 | 699 | 687 | 688 | 5,000 |
1986/06/16 | 686 | 700 | 685 | 700 | 9,000 |
1986/06/13 | 682 | 685 | 682 | 685 | 4,000 |
1986/06/12 | 682 | 700 | 680 | 700 | 14,000 |
1986/06/11 | 695 | 700 | 680 | 680 | 26,000 |
1986/06/10 | 700 | 705 | 691 | 691 | 19,000 |
1986/06/09 | 701 | 705 | 701 | 705 | 2,000 |
1986/06/07 | 700 | 700 | 700 | 700 | 4,000 |
1986/06/06 | 700 | 700 | 699 | 699 | 5,000 |
1986/06/05 | 704 | 720 | 702 | 720 | 12,000 |
1986/06/04 | 702 | 703 | 702 | 703 | 7,000 |
1986/06/03 | 714 | 720 | 702 | 702 | 11,000 |
1986/06/02 | 720 | 720 | 714 | 714 | 21,000 |
1986/05/31 | 690 | 691 | 690 | 691 | 10,000 |
1986/05/30 | 686 | 710 | 686 | 710 | 8,000 |
1986/05/29 | 700 | 700 | 695 | 700 | 16,000 |
1986/05/28 | 695 | 700 | 695 | 700 | 26,000 |
1986/05/27 | 700 | 700 | 695 | 695 | 2,000 |
1986/05/26 | 710 | 711 | 710 | 710 | 3,000 |
1986/05/24 | 710 | 710 | 700 | 700 | 8,000 |
1986/05/23 | 710 | 710 | 700 | 700 | 48,000 |
1986/05/22 | 710 | 710 | 709 | 709 | 17,000 |
1986/05/21 | 710 | 710 | 710 | 710 | 3,000 |
1986/05/20 | 708 | 708 | 708 | 708 | 1,000 |
1986/05/17 | 710 | 710 | 705 | 705 | 3,000 |
1986/05/16 | 716 | 716 | 710 | 710 | 7,000 |
1986/05/15 | 725 | 725 | 716 | 716 | 10,000 |
1986/05/14 | 730 | 730 | 730 | 730 | 2,000 |
1986/05/13 | 715 | 720 | 715 | 720 | 2,000 |
1986/05/12 | 725 | 725 | 715 | 715 | 13,000 |
1986/05/09 | 715 | 723 | 710 | 723 | 11,000 |
1986/05/08 | 725 | 726 | 725 | 725 | 4,000 |
1986/05/07 | 740 | 740 | 725 | 725 | 4,000 |
1986/05/06 | 720 | 720 | 720 | 720 | 1,000 |
1986/05/02 | 720 | 725 | 718 | 718 | 10,000 |
1986/04/28 | 768 | 769 | 760 | 760 | 5,000 |
1986/04/26 | 775 | 775 | 770 | 770 | 7,000 |
1986/04/25 | 741 | 783 | 741 | 775 | 38,000 |
1986/04/24 | 712 | 736 | 711 | 736 | 18,000 |
1986/04/23 | 710 | 711 | 710 | 710 | 12,000 |
1986/04/21 | 710 | 710 | 710 | 710 | 8,000 |
1986/04/19 | 740 | 740 | 740 | 740 | 2,000 |
1986/04/17 | 758 | 758 | 750 | 750 | 2,000 |
1986/04/16 | 746 | 759 | 746 | 759 | 16,000 |
1986/04/14 | 686 | 686 | 686 | 686 | 4,000 |
1986/04/11 | 698 | 698 | 681 | 681 | 12,000 |
1986/04/10 | 700 | 700 | 700 | 700 | 9,000 |
1986/04/09 | 725 | 725 | 725 | 725 | 4,000 |
1986/04/08 | 730 | 730 | 729 | 729 | 2,000 |
1986/04/05 | 748 | 748 | 740 | 740 | 3,000 |
1986/04/04 | 750 | 750 | 748 | 748 | 10,000 |
1986/04/03 | 760 | 760 | 759 | 759 | 2,000 |
1986/04/02 | 760 | 770 | 760 | 770 | 3,000 |
1986/04/01 | 770 | 770 | 770 | 770 | 7,000 |
1986/03/28 | 700 | 700 | 700 | 700 | 6,000 |
1986/03/27 | 690 | 690 | 690 | 690 | 11,000 |
1986/03/27 | 1 -> 1.20 分割 | ||||
1986/03/26 | 861 | 873 | 860 | 872 | 26,000 |
1986/03/25 | 830 | 861 | 830 | 850 | 26,000 |
1986/03/24 | 825 | 831 | 821 | 830 | 23,000 |
1986/03/22 | 821 | 821 | 821 | 821 | 4,000 |
1986/03/20 | 825 | 830 | 820 | 820 | 15,000 |
1986/03/19 | 840 | 840 | 820 | 825 | 23,000 |
1986/03/18 | 860 | 860 | 850 | 850 | 18,000 |
1986/03/17 | 870 | 880 | 860 | 880 | 11,000 |
1986/03/15 | 879 | 880 | 860 | 860 | 10,000 |
1986/03/14 | 880 | 895 | 879 | 880 | 10,000 |
1986/03/13 | 880 | 890 | 880 | 880 | 11,000 |
1986/03/12 | 880 | 895 | 880 | 895 | 17,000 |
1986/03/11 | 900 | 900 | 880 | 880 | 15,000 |
1986/03/10 | 905 | 905 | 900 | 900 | 12,000 |
1986/03/07 | 916 | 916 | 900 | 910 | 28,000 |
1986/03/06 | 930 | 930 | 910 | 920 | 56,000 |
1986/03/04 | 845 | 847 | 845 | 847 | 2,000 |
1986/03/03 | 835 | 849 | 835 | 849 | 4,000 |
1986/03/01 | 820 | 820 | 820 | 820 | 3,000 |
1986/02/28 | 820 | 821 | 815 | 815 | 7,000 |
1986/02/27 | 820 | 820 | 820 | 820 | 5,000 |
1986/02/26 | 820 | 821 | 820 | 821 | 11,000 |
1986/02/25 | 820 | 820 | 820 | 820 | 2,000 |
1986/02/24 | 817 | 817 | 816 | 817 | 3,000 |
1986/02/22 | 816 | 816 | 816 | 816 | 2,000 |
1986/02/21 | 816 | 820 | 815 | 816 | 8,000 |
1986/02/20 | 816 | 816 | 815 | 815 | 7,000 |
1986/02/19 | 805 | 805 | 805 | 805 | 4,000 |
1986/02/18 | 810 | 810 | 801 | 805 | 21,000 |
1986/02/17 | 820 | 821 | 820 | 820 | 9,000 |
1986/02/15 | 849 | 849 | 830 | 830 | 5,000 |
1986/02/14 | 850 | 852 | 849 | 849 | 10,000 |
1986/02/13 | 840 | 849 | 840 | 849 | 4,000 |
1986/02/12 | 850 | 850 | 835 | 840 | 15,000 |
1986/02/10 | 863 | 863 | 851 | 851 | 20,000 |
1986/02/07 | 861 | 862 | 861 | 862 | 3,000 |
1986/02/06 | 880 | 880 | 861 | 861 | 5,000 |
1986/02/05 | 880 | 890 | 880 | 880 | 14,000 |
1986/02/04 | 880 | 880 | 880 | 880 | 11,000 |
1986/02/03 | 880 | 881 | 880 | 880 | 10,000 |
1986/02/01 | 898 | 898 | 880 | 880 | 9,000 |
1986/01/31 | 880 | 895 | 880 | 892 | 11,000 |
1986/01/30 | 890 | 894 | 880 | 881 | 18,000 |
1986/01/29 | 880 | 890 | 880 | 890 | 62,000 |
1986/01/28 | 880 | 880 | 860 | 870 | 19,000 |
1986/01/27 | 850 | 875 | 845 | 870 | 24,000 |
1986/01/25 | 840 | 850 | 840 | 840 | 12,000 |
1986/01/24 | 840 | 840 | 830 | 840 | 14,000 |
1986/01/23 | 849 | 849 | 840 | 840 | 14,000 |
1986/01/22 | 854 | 854 | 840 | 849 | 10,000 |
1986/01/21 | 869 | 875 | 855 | 855 | 31,000 |
1986/01/20 | 850 | 879 | 850 | 870 | 52,000 |
1986/01/18 | 848 | 848 | 835 | 840 | 31,000 |
1986/01/17 | 811 | 840 | 811 | 840 | 16,000 |
1986/01/16 | 800 | 810 | 800 | 810 | 21,000 |
1986/01/13 | 801 | 801 | 800 | 800 | 9,000 |
1986/01/10 | 800 | 800 | 800 | 800 | 5,000 |
1986/01/09 | 801 | 801 | 800 | 800 | 12,000 |
1986/01/08 | 814 | 814 | 800 | 800 | 8,000 |
1986/01/07 | 801 | 810 | 800 | 800 | 7,000 |
1986/01/06 | 801 | 801 | 800 | 800 | 9,000 |
1986/01/04 | 810 | 810 | 800 | 800 | 3,000 |