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 |
---|---|---|---|---|---|
1987/12/28 | 541 | 541 | 541 | 541 | 1,000 |
1987/12/26 | 552 | 555 | 540 | 540 | 11,000 |
1987/12/25 | 561 | 561 | 550 | 551 | 14,000 |
1987/12/24 | 580 | 580 | 560 | 560 | 29,000 |
1987/12/23 | 578 | 580 | 578 | 579 | 5,000 |
1987/12/22 | 576 | 582 | 576 | 578 | 4,000 |
1987/12/21 | 582 | 582 | 570 | 572 | 10,000 |
1987/12/18 | 600 | 600 | 582 | 582 | 9,000 |
1987/12/17 | 581 | 582 | 581 | 582 | 10,000 |
1987/12/16 | 600 | 600 | 600 | 600 | 1,000 |
1987/12/15 | 580 | 590 | 570 | 590 | 8,000 |
1987/12/14 | 580 | 581 | 570 | 570 | 7,000 |
1987/12/11 | 601 | 601 | 580 | 590 | 8,000 |
1987/12/10 | 581 | 581 | 581 | 581 | 1,000 |
1987/12/09 | 581 | 581 | 581 | 581 | 6,000 |
1987/12/07 | 580 | 580 | 550 | 561 | 11,000 |
1987/12/05 | 571 | 571 | 570 | 570 | 2,000 |
1987/12/04 | 579 | 581 | 560 | 560 | 33,000 |
1987/12/02 | 570 | 570 | 570 | 570 | 1,000 |
1987/12/01 | 560 | 560 | 560 | 560 | 2,000 |
1987/11/30 | 580 | 580 | 580 | 580 | 3,000 |
1987/11/28 | 582 | 582 | 582 | 582 | 1,000 |
1987/11/27 | 580 | 580 | 580 | 580 | 4,000 |
1987/11/25 | 579 | 580 | 575 | 580 | 12,000 |
1987/11/24 | 592 | 594 | 589 | 589 | 10,000 |
1987/11/20 | 584 | 589 | 584 | 589 | 3,000 |
1987/11/18 | 586 | 586 | 556 | 557 | 17,000 |
1987/11/17 | 596 | 596 | 596 | 596 | 10,000 |
1987/11/16 | 556 | 556 | 556 | 556 | 6,000 |
1987/11/11 | 571 | 571 | 571 | 571 | 2,000 |
1987/11/09 | 599 | 599 | 599 | 599 | 4,000 |
1987/11/07 | 600 | 600 | 599 | 599 | 3,000 |
1987/11/06 | 615 | 615 | 615 | 615 | 3,000 |
1987/11/05 | 615 | 615 | 615 | 615 | 4,000 |
1987/11/02 | 615 | 620 | 615 | 620 | 5,000 |
1987/10/31 | 580 | 600 | 575 | 600 | 5,000 |
1987/10/30 | 580 | 580 | 580 | 580 | 3,000 |
1987/10/29 | 580 | 580 | 570 | 580 | 8,000 |
1987/10/28 | 590 | 590 | 585 | 585 | 11,000 |
1987/10/27 | 599 | 600 | 599 | 600 | 10,000 |
1987/10/26 | 607 | 607 | 590 | 590 | 6,000 |
1987/10/24 | 622 | 622 | 607 | 607 | 12,000 |
1987/10/23 | 626 | 627 | 626 | 627 | 9,000 |
1987/10/22 | 650 | 651 | 650 | 650 | 15,000 |
1987/10/21 | 586 | 586 | 585 | 585 | 5,000 |
1987/10/19 | 670 | 670 | 641 | 645 | 14,000 |
1987/10/16 | 696 | 696 | 670 | 670 | 19,000 |
1987/10/15 | 700 | 705 | 700 | 700 | 26,000 |
1987/10/14 | 701 | 705 | 700 | 705 | 18,000 |
1987/10/13 | 690 | 700 | 685 | 700 | 8,000 |
1987/10/12 | 710 | 710 | 690 | 695 | 12,000 |
1987/10/09 | 716 | 720 | 710 | 715 | 7,000 |
1987/10/08 | 714 | 730 | 710 | 720 | 31,000 |
1987/10/07 | 706 | 720 | 706 | 720 | 8,000 |
1987/10/06 | 700 | 700 | 680 | 680 | 22,000 |
1987/10/05 | 681 | 682 | 653 | 671 | 18,000 |
1987/10/03 | 680 | 680 | 680 | 680 | 2,000 |
1987/10/02 | 680 | 700 | 680 | 680 | 12,000 |
1987/10/01 | 670 | 680 | 670 | 680 | 11,000 |
1987/09/30 | 649 | 661 | 649 | 653 | 8,000 |
1987/09/29 | 646 | 646 | 646 | 646 | 15,000 |
1987/09/28 | 640 | 640 | 640 | 640 | 5,000 |
1987/09/26 | 650 | 655 | 640 | 640 | 21,000 |
1987/09/25 | 680 | 680 | 652 | 652 | 16,000 |
1987/09/24 | 682 | 685 | 680 | 680 | 15,000 |
1987/09/22 | 685 | 685 | 680 | 682 | 10,000 |
1987/09/21 | 685 | 685 | 680 | 685 | 15,000 |
1987/09/18 | 690 | 695 | 688 | 688 | 16,000 |
1987/09/17 | 690 | 695 | 685 | 695 | 11,000 |
1987/09/16 | 690 | 692 | 680 | 680 | 13,000 |
1987/09/14 | 687 | 687 | 680 | 680 | 10,000 |
1987/09/11 | 689 | 690 | 685 | 687 | 14,000 |
1987/09/10 | 680 | 686 | 680 | 686 | 5,000 |
1987/09/09 | 675 | 689 | 675 | 680 | 8,000 |
1987/09/08 | 675 | 675 | 675 | 675 | 1,000 |
1987/09/07 | 678 | 678 | 678 | 678 | 2,000 |
1987/09/05 | 680 | 690 | 680 | 690 | 4,000 |
1987/09/04 | 656 | 680 | 656 | 680 | 8,000 |
1987/09/03 | 680 | 680 | 656 | 656 | 21,000 |
1987/09/02 | 680 | 680 | 680 | 680 | 8,000 |
1987/09/01 | 690 | 690 | 680 | 680 | 9,000 |
1987/08/31 | 675 | 691 | 675 | 680 | 14,000 |
1987/08/29 | 675 | 675 | 675 | 675 | 1,000 |
1987/08/28 | 690 | 695 | 675 | 675 | 15,000 |
1987/08/27 | 690 | 690 | 675 | 675 | 14,000 |
1987/08/26 | 661 | 670 | 661 | 670 | 4,000 |
1987/08/25 | 650 | 656 | 650 | 656 | 16,000 |
1987/08/24 | 650 | 650 | 650 | 650 | 8,000 |
1987/08/22 | 675 | 678 | 673 | 673 | 9,000 |
1987/08/21 | 673 | 674 | 672 | 674 | 13,000 |
1987/08/20 | 674 | 678 | 671 | 675 | 19,000 |
1987/08/19 | 688 | 688 | 675 | 677 | 21,000 |
1987/08/18 | 730 | 730 | 706 | 706 | 20,000 |
1987/08/17 | 700 | 720 | 700 | 720 | 14,000 |
1987/08/14 | 677 | 722 | 677 | 720 | 21,000 |
1987/08/13 | 671 | 671 | 671 | 671 | 15,000 |
1987/08/12 | 737 | 740 | 722 | 740 | 28,000 |
1987/08/11 | 740 | 745 | 729 | 745 | 29,000 |
1987/08/10 | 740 | 758 | 739 | 740 | 43,000 |
1987/08/07 | 749 | 749 | 710 | 730 | 55,000 |
1987/08/06 | 767 | 780 | 739 | 749 | 189,000 |
1987/08/05 | 679 | 736 | 670 | 736 | 146,000 |
1987/08/04 | 641 | 670 | 640 | 669 | 68,000 |
1987/08/03 | 650 | 659 | 640 | 640 | 49,000 |
1987/08/01 | 606 | 635 | 606 | 635 | 37,000 |
1987/07/31 | 600 | 609 | 599 | 600 | 32,000 |
1987/07/30 | 566 | 576 | 566 | 576 | 3,000 |
1987/07/29 | 560 | 560 | 560 | 560 | 4,000 |
1987/07/28 | 559 | 559 | 559 | 559 | 11,000 |
1987/07/27 | 575 | 575 | 560 | 560 | 4,000 |
1987/07/25 | 575 | 575 | 575 | 575 | 2,000 |
1987/07/24 | 576 | 576 | 575 | 575 | 2,000 |
1987/07/23 | 590 | 590 | 580 | 580 | 8,000 |
1987/07/22 | 590 | 595 | 590 | 590 | 14,000 |
1987/07/21 | 595 | 595 | 590 | 590 | 10,000 |
1987/07/20 | 582 | 585 | 582 | 585 | 4,000 |
1987/07/17 | 576 | 581 | 576 | 581 | 2,000 |
1987/07/16 | 590 | 590 | 575 | 576 | 5,000 |
1987/07/15 | 600 | 610 | 590 | 590 | 8,000 |
1987/07/14 | 590 | 600 | 590 | 600 | 15,000 |
1987/07/13 | 599 | 600 | 599 | 600 | 5,000 |
1987/07/10 | 581 | 598 | 581 | 598 | 10,000 |
1987/07/09 | 590 | 590 | 580 | 580 | 8,000 |
1987/07/08 | 595 | 595 | 590 | 590 | 7,000 |
1987/07/07 | 600 | 600 | 595 | 595 | 14,000 |
1987/07/06 | 599 | 600 | 595 | 595 | 5,000 |
1987/07/04 | 608 | 608 | 595 | 600 | 7,000 |
1987/07/03 | 600 | 610 | 600 | 610 | 15,000 |
1987/07/02 | 590 | 597 | 585 | 597 | 16,000 |
1987/07/01 | 591 | 591 | 590 | 591 | 16,000 |
1987/06/30 | 591 | 591 | 591 | 591 | 1,000 |
1987/06/29 | 600 | 605 | 590 | 590 | 13,000 |
1987/06/27 | 600 | 600 | 600 | 600 | 6,000 |
1987/06/26 | 616 | 625 | 604 | 604 | 21,000 |
1987/06/25 | 616 | 630 | 615 | 615 | 12,000 |
1987/06/24 | 620 | 625 | 600 | 615 | 28,000 |
1987/06/23 | 625 | 630 | 625 | 630 | 5,000 |
1987/06/22 | 620 | 635 | 610 | 635 | 38,000 |
1987/06/19 | 595 | 600 | 595 | 600 | 8,000 |
1987/06/18 | 620 | 620 | 580 | 585 | 16,000 |
1987/06/17 | 630 | 630 | 620 | 620 | 22,000 |
1987/06/16 | 600 | 631 | 590 | 630 | 45,000 |
1987/06/15 | 578 | 590 | 578 | 590 | 17,000 |
1987/06/12 | 561 | 580 | 561 | 580 | 4,000 |
1987/06/11 | 540 | 550 | 540 | 550 | 17,000 |
1987/06/09 | 600 | 600 | 572 | 580 | 14,000 |
1987/06/08 | 600 | 607 | 590 | 590 | 32,000 |
1987/06/06 | 572 | 590 | 570 | 590 | 10,000 |
1987/06/05 | 579 | 600 | 575 | 578 | 59,000 |
1987/06/04 | 580 | 600 | 570 | 570 | 85,000 |
1987/06/03 | 517 | 550 | 513 | 550 | 55,000 |
1987/06/02 | 500 | 511 | 500 | 511 | 28,000 |
1987/06/01 | 498 | 500 | 498 | 500 | 9,000 |
1987/05/30 | 496 | 498 | 495 | 495 | 16,000 |
1987/05/29 | 487 | 500 | 487 | 491 | 19,000 |
1987/05/28 | 485 | 485 | 470 | 470 | 29,000 |
1987/05/27 | 464 | 481 | 464 | 481 | 24,000 |
1987/05/26 | 463 | 463 | 460 | 460 | 5,000 |
1987/05/25 | 463 | 463 | 460 | 460 | 4,000 |
1987/05/23 | 460 | 460 | 451 | 458 | 5,000 |
1987/05/22 | 460 | 460 | 460 | 460 | 1,000 |
1987/05/20 | 452 | 460 | 452 | 460 | 3,000 |
1987/05/19 | 445 | 450 | 445 | 450 | 5,000 |
1987/05/15 | 441 | 445 | 441 | 445 | 16,000 |
1987/05/14 | 442 | 442 | 441 | 441 | 9,000 |
1987/05/13 | 441 | 441 | 441 | 441 | 4,000 |
1987/05/12 | 440 | 445 | 440 | 445 | 2,000 |
1987/05/08 | 440 | 445 | 440 | 445 | 14,000 |
1987/05/06 | 445 | 445 | 440 | 440 | 7,000 |
1987/05/01 | 440 | 441 | 440 | 440 | 7,000 |
1987/04/30 | 440 | 450 | 440 | 450 | 9,000 |
1987/04/28 | 440 | 440 | 440 | 440 | 3,000 |
1987/04/27 | 443 | 445 | 440 | 445 | 4,000 |
1987/04/25 | 443 | 443 | 443 | 443 | 2,000 |
1987/04/24 | 440 | 440 | 440 | 440 | 5,000 |
1987/04/23 | 440 | 440 | 440 | 440 | 7,000 |
1987/04/22 | 450 | 450 | 441 | 441 | 11,000 |
1987/04/20 | 450 | 450 | 450 | 450 | 3,000 |
1987/04/16 | 460 | 460 | 460 | 460 | 14,000 |
1987/04/10 | 505 | 510 | 505 | 510 | 5,000 |
1987/04/09 | 499 | 504 | 498 | 504 | 24,000 |
1987/04/08 | 470 | 502 | 470 | 500 | 23,000 |
1987/04/07 | 450 | 455 | 450 | 455 | 7,000 |
1987/04/06 | 440 | 440 | 440 | 440 | 2,000 |
1987/04/04 | 420 | 430 | 420 | 430 | 8,000 |
1987/04/03 | 420 | 420 | 420 | 420 | 3,000 |
1987/04/02 | 423 | 423 | 420 | 420 | 3,000 |
1987/04/01 | 423 | 423 | 423 | 423 | 3,000 |
1987/03/31 | 418 | 418 | 418 | 418 | 3,000 |
1987/03/30 | 420 | 420 | 420 | 420 | 2,000 |
1987/03/28 | 416 | 418 | 416 | 416 | 5,000 |
1987/03/27 | 418 | 418 | 415 | 415 | 9,000 |
1987/03/26 | 432 | 432 | 430 | 430 | 11,000 |
1987/03/25 | 432 | 432 | 432 | 432 | 7,000 |
1987/03/24 | 431 | 432 | 431 | 432 | 7,000 |
1987/03/23 | 432 | 432 | 431 | 431 | 14,000 |
1987/03/20 | 431 | 432 | 430 | 431 | 15,000 |
1987/03/19 | 440 | 444 | 432 | 432 | 18,000 |
1987/03/18 | 440 | 440 | 431 | 439 | 13,000 |
1987/03/17 | 445 | 445 | 442 | 442 | 11,000 |
1987/03/16 | 451 | 451 | 451 | 451 | 4,000 |
1987/03/13 | 442 | 445 | 442 | 445 | 3,000 |
1987/03/12 | 440 | 440 | 440 | 440 | 12,000 |
1987/03/09 | 475 | 483 | 475 | 475 | 11,000 |
1987/03/07 | 475 | 475 | 475 | 475 | 4,000 |
1987/03/06 | 475 | 475 | 475 | 475 | 5,000 |
1987/03/05 | 475 | 478 | 475 | 475 | 11,000 |
1987/03/04 | 440 | 440 | 440 | 440 | 7,000 |
1987/03/03 | 440 | 440 | 440 | 440 | 2,000 |
1987/03/02 | 440 | 440 | 440 | 440 | 11,000 |
1987/02/28 | 445 | 478 | 445 | 470 | 24,000 |
1987/02/27 | 440 | 446 | 440 | 445 | 14,000 |
1987/02/26 | 441 | 441 | 441 | 441 | 1,000 |
1987/02/25 | 455 | 455 | 450 | 450 | 9,000 |
1987/02/24 | 460 | 460 | 455 | 455 | 3,000 |
1987/02/23 | 455 | 460 | 455 | 460 | 8,000 |
1987/02/20 | 450 | 459 | 450 | 455 | 6,000 |
1987/02/19 | 439 | 439 | 439 | 439 | 9,000 |
1987/02/18 | 435 | 440 | 432 | 432 | 5,000 |
1987/02/17 | 440 | 440 | 440 | 440 | 1,000 |
1987/02/13 | 431 | 431 | 430 | 431 | 3,000 |
1987/02/12 | 430 | 430 | 430 | 430 | 7,000 |
1987/02/10 | 450 | 450 | 430 | 430 | 6,000 |
1987/02/09 | 450 | 450 | 450 | 450 | 8,000 |
1987/02/07 | 450 | 450 | 450 | 450 | 2,000 |
1987/02/06 | 464 | 464 | 450 | 450 | 6,000 |
1987/02/05 | 465 | 466 | 465 | 465 | 6,000 |
1987/02/04 | 455 | 465 | 455 | 465 | 4,000 |
1987/02/03 | 457 | 468 | 450 | 450 | 26,000 |
1987/01/31 | 433 | 433 | 433 | 433 | 4,000 |
1987/01/30 | 426 | 426 | 426 | 426 | 1,000 |
1987/01/29 | 416 | 422 | 416 | 419 | 18,000 |
1987/01/28 | 416 | 417 | 416 | 416 | 19,000 |
1987/01/27 | 420 | 420 | 415 | 415 | 21,000 |
1987/01/26 | 429 | 432 | 421 | 422 | 42,000 |
1987/01/24 | 444 | 444 | 431 | 431 | 10,000 |
1987/01/23 | 450 | 450 | 445 | 445 | 5,000 |
1987/01/22 | 455 | 455 | 455 | 455 | 3,000 |
1987/01/21 | 460 | 460 | 459 | 459 | 3,000 |
1987/01/20 | 465 | 465 | 464 | 464 | 4,000 |
1987/01/19 | 470 | 471 | 464 | 464 | 54,000 |
1987/01/16 | 471 | 471 | 471 | 471 | 2,000 |
1987/01/14 | 470 | 470 | 470 | 470 | 4,000 |
1987/01/13 | 481 | 481 | 473 | 474 | 10,000 |
1987/01/12 | 479 | 480 | 478 | 479 | 8,000 |
1987/01/09 | 478 | 479 | 478 | 479 | 7,000 |
1987/01/07 | 468 | 473 | 468 | 473 | 3,000 |
1987/01/06 | 471 | 471 | 465 | 465 | 21,000 |
1987/01/05 | 476 | 476 | 476 | 476 | 17,000 |