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 |
---|---|---|---|---|---|
1993/12/30 | 422 | 423 | 422 | 423 | 2,000 |
1993/12/29 | 423 | 423 | 422 | 422 | 4,000 |
1993/12/28 | 424 | 424 | 424 | 424 | 1,000 |
1993/12/27 | 425 | 425 | 425 | 425 | 2,000 |
1993/12/24 | 430 | 430 | 425 | 425 | 4,000 |
1993/12/22 | 431 | 431 | 430 | 430 | 3,000 |
1993/12/21 | 426 | 426 | 426 | 426 | 3,000 |
1993/12/20 | 433 | 433 | 426 | 426 | 12,000 |
1993/12/17 | 428 | 428 | 425 | 425 | 23,000 |
1993/12/16 | 427 | 427 | 422 | 423 | 12,000 |
1993/12/15 | 435 | 435 | 427 | 427 | 2,000 |
1993/12/14 | 438 | 445 | 438 | 440 | 12,000 |
1993/12/13 | 425 | 440 | 425 | 440 | 5,000 |
1993/12/10 | 405 | 419 | 405 | 419 | 9,000 |
1993/12/09 | 397 | 408 | 397 | 408 | 10,000 |
1993/12/07 | 390 | 393 | 390 | 390 | 5,000 |
1993/12/06 | 390 | 390 | 390 | 390 | 4,000 |
1993/12/03 | 426 | 431 | 420 | 420 | 12,000 |
1993/12/02 | 410 | 420 | 400 | 420 | 33,000 |
1993/11/30 | 390 | 390 | 385 | 390 | 17,000 |
1993/11/29 | 395 | 395 | 380 | 380 | 15,000 |
1993/11/26 | 401 | 401 | 391 | 395 | 13,000 |
1993/11/25 | 395 | 401 | 395 | 401 | 15,000 |
1993/11/24 | 400 | 400 | 395 | 395 | 12,000 |
1993/11/22 | 404 | 404 | 404 | 404 | 6,000 |
1993/11/19 | 408 | 410 | 401 | 404 | 19,000 |
1993/11/18 | 415 | 415 | 408 | 408 | 21,000 |
1993/11/17 | 420 | 420 | 420 | 420 | 3,000 |
1993/11/16 | 420 | 420 | 415 | 420 | 10,000 |
1993/11/15 | 430 | 430 | 423 | 423 | 38,000 |
1993/11/12 | 393 | 420 | 393 | 420 | 76,000 |
1993/11/11 | 415 | 415 | 383 | 383 | 28,000 |
1993/11/10 | 435 | 435 | 415 | 415 | 6,000 |
1993/11/09 | 435 | 435 | 435 | 435 | 1,000 |
1993/11/08 | 440 | 440 | 435 | 435 | 5,000 |
1993/11/05 | 449 | 449 | 445 | 445 | 3,000 |
1993/11/02 | 470 | 470 | 470 | 470 | 3,000 |
1993/11/01 | 470 | 470 | 470 | 470 | 7,000 |
1993/10/29 | 500 | 500 | 498 | 498 | 4,000 |
1993/10/28 | 492 | 495 | 492 | 495 | 4,000 |
1993/10/27 | 491 | 491 | 491 | 491 | 2,000 |
1993/10/26 | 499 | 499 | 490 | 490 | 6,000 |
1993/10/25 | 520 | 520 | 500 | 500 | 6,000 |
1993/10/22 | 520 | 520 | 520 | 520 | 2,000 |
1993/10/21 | 520 | 520 | 520 | 520 | 1,000 |
1993/10/20 | 530 | 530 | 530 | 530 | 1,000 |
1993/10/19 | 535 | 535 | 530 | 530 | 11,000 |
1993/10/18 | 540 | 540 | 540 | 540 | 2,000 |
1993/10/15 | 530 | 540 | 530 | 540 | 15,000 |
1993/10/14 | 530 | 535 | 530 | 535 | 2,000 |
1993/10/13 | 546 | 546 | 530 | 539 | 24,000 |
1993/10/12 | 559 | 559 | 546 | 546 | 23,000 |
1993/10/08 | 561 | 561 | 557 | 560 | 4,000 |
1993/10/07 | 580 | 580 | 560 | 560 | 11,000 |
1993/10/06 | 543 | 580 | 543 | 580 | 19,000 |
1993/10/01 | 590 | 590 | 575 | 585 | 10,000 |
1993/09/29 | 629 | 629 | 629 | 629 | 2,000 |
1993/09/28 | 630 | 630 | 630 | 630 | 2,000 |
1993/09/27 | 640 | 640 | 640 | 640 | 2,000 |
1993/09/24 | 640 | 640 | 638 | 640 | 3,000 |
1993/09/22 | 650 | 650 | 650 | 650 | 2,000 |
1993/09/21 | 630 | 635 | 630 | 630 | 6,000 |
1993/09/14 | 660 | 660 | 660 | 660 | 1,000 |
1993/09/13 | 685 | 685 | 685 | 685 | 2,000 |
1993/09/10 | 703 | 705 | 693 | 693 | 20,000 |
1993/09/09 | 660 | 678 | 660 | 678 | 7,000 |
1993/09/08 | 660 | 660 | 650 | 650 | 12,000 |
1993/09/07 | 640 | 650 | 640 | 640 | 16,000 |
1993/09/06 | 640 | 640 | 640 | 640 | 5,000 |
1993/09/02 | 642 | 642 | 640 | 640 | 9,000 |
1993/09/01 | 641 | 641 | 641 | 641 | 1,000 |
1993/08/31 | 671 | 671 | 671 | 671 | 8,000 |
1993/08/30 | 670 | 670 | 670 | 670 | 1,000 |
1993/08/24 | 671 | 671 | 671 | 671 | 2,000 |
1993/08/17 | 661 | 671 | 661 | 671 | 2,000 |
1993/08/16 | 661 | 661 | 661 | 661 | 16,000 |
1993/08/13 | 681 | 681 | 671 | 671 | 20,000 |
1993/08/12 | 682 | 683 | 682 | 682 | 9,000 |
1993/08/11 | 681 | 690 | 680 | 682 | 5,000 |
1993/08/10 | 694 | 694 | 680 | 680 | 2,000 |
1993/08/09 | 685 | 700 | 685 | 700 | 4,000 |
1993/08/06 | 685 | 686 | 682 | 685 | 7,000 |
1993/08/05 | 682 | 683 | 682 | 683 | 3,000 |
1993/08/04 | 682 | 682 | 682 | 682 | 1,000 |
1993/08/03 | 691 | 691 | 681 | 682 | 6,000 |
1993/07/30 | 711 | 711 | 696 | 696 | 9,000 |
1993/07/29 | 691 | 705 | 691 | 695 | 11,000 |
1993/07/28 | 711 | 720 | 700 | 700 | 7,000 |
1993/07/27 | 720 | 720 | 720 | 720 | 2,000 |
1993/07/26 | 710 | 710 | 710 | 710 | 1,000 |
1993/07/23 | 735 | 735 | 701 | 701 | 5,000 |
1993/07/22 | 735 | 735 | 735 | 735 | 12,000 |
1993/07/21 | 745 | 745 | 745 | 745 | 1,000 |
1993/07/20 | 745 | 745 | 745 | 745 | 1,000 |
1993/07/19 | 770 | 770 | 770 | 770 | 5,000 |
1993/07/16 | 758 | 780 | 758 | 780 | 40,000 |
1993/07/15 | 760 | 780 | 750 | 775 | 74,000 |
1993/07/14 | 769 | 770 | 750 | 753 | 39,000 |
1993/07/13 | 735 | 770 | 735 | 770 | 106,000 |
1993/07/12 | 751 | 755 | 745 | 745 | 33,000 |
1993/07/09 | 710 | 750 | 710 | 750 | 76,000 |
1993/07/08 | 710 | 710 | 705 | 705 | 2,000 |
1993/07/07 | 700 | 705 | 700 | 705 | 26,000 |
1993/07/06 | 700 | 700 | 700 | 700 | 4,000 |
1993/07/05 | 710 | 710 | 710 | 710 | 4,000 |
1993/07/02 | 740 | 740 | 730 | 730 | 12,000 |
1993/07/01 | 709 | 750 | 709 | 750 | 38,000 |
1993/06/30 | 705 | 705 | 700 | 705 | 11,000 |
1993/06/29 | 700 | 705 | 700 | 703 | 19,000 |
1993/06/28 | 710 | 720 | 700 | 700 | 12,000 |
1993/06/25 | 720 | 720 | 700 | 710 | 12,000 |
1993/06/24 | 690 | 710 | 690 | 710 | 17,000 |
1993/06/23 | 699 | 699 | 678 | 678 | 5,000 |
1993/06/22 | 680 | 695 | 680 | 695 | 12,000 |
1993/06/21 | 700 | 700 | 700 | 700 | 6,000 |
1993/06/18 | 698 | 720 | 698 | 720 | 22,000 |
1993/06/17 | 675 | 698 | 674 | 698 | 14,000 |
1993/06/16 | 710 | 710 | 685 | 690 | 19,000 |
1993/06/15 | 750 | 770 | 720 | 721 | 87,000 |
1993/06/14 | 716 | 780 | 716 | 770 | 126,000 |
1993/06/11 | 699 | 715 | 685 | 715 | 26,000 |
1993/06/10 | 710 | 710 | 696 | 700 | 32,000 |
1993/06/08 | 740 | 743 | 701 | 701 | 96,000 |
1993/06/07 | 690 | 730 | 690 | 730 | 113,000 |
1993/06/04 | 635 | 670 | 635 | 670 | 83,000 |
1993/06/03 | 620 | 630 | 609 | 630 | 21,000 |
1993/06/02 | 630 | 630 | 620 | 620 | 14,000 |
1993/06/01 | 621 | 624 | 620 | 620 | 12,000 |
1993/05/31 | 620 | 630 | 620 | 624 | 6,000 |
1993/05/28 | 620 | 621 | 610 | 620 | 9,000 |
1993/05/27 | 635 | 635 | 620 | 630 | 31,000 |
1993/05/26 | 603 | 615 | 590 | 615 | 31,000 |
1993/05/25 | 590 | 602 | 580 | 600 | 23,000 |
1993/05/24 | 590 | 590 | 590 | 590 | 5,000 |
1993/05/21 | 561 | 600 | 560 | 590 | 21,000 |
1993/05/20 | 570 | 571 | 570 | 571 | 10,000 |
1993/05/19 | 605 | 605 | 580 | 580 | 30,000 |
1993/05/18 | 630 | 635 | 620 | 620 | 66,000 |
1993/05/17 | 620 | 630 | 615 | 630 | 34,000 |
1993/05/14 | 570 | 590 | 570 | 590 | 24,000 |
1993/05/13 | 577 | 580 | 570 | 580 | 11,000 |
1993/05/12 | 576 | 590 | 576 | 577 | 23,000 |
1993/05/11 | 558 | 578 | 558 | 575 | 19,000 |
1993/05/10 | 545 | 545 | 535 | 536 | 5,000 |
1993/05/07 | 522 | 530 | 522 | 525 | 23,000 |
1993/05/06 | 521 | 530 | 520 | 520 | 5,000 |
1993/04/30 | 521 | 521 | 521 | 521 | 1,000 |
1993/04/28 | 501 | 501 | 501 | 501 | 3,000 |
1993/04/26 | 468 | 468 | 468 | 468 | 3,000 |
1993/04/23 | 490 | 490 | 470 | 470 | 27,000 |
1993/04/22 | 501 | 501 | 490 | 490 | 9,000 |
1993/04/21 | 513 | 518 | 500 | 500 | 5,000 |
1993/04/20 | 514 | 514 | 509 | 510 | 7,000 |
1993/04/19 | 520 | 520 | 500 | 500 | 22,000 |
1993/04/16 | 530 | 530 | 520 | 530 | 28,000 |
1993/04/15 | 510 | 524 | 510 | 524 | 20,000 |
1993/04/14 | 515 | 515 | 500 | 500 | 21,000 |
1993/04/13 | 510 | 515 | 505 | 515 | 21,000 |
1993/04/12 | 484 | 495 | 481 | 495 | 27,000 |
1993/04/09 | 458 | 471 | 458 | 470 | 8,000 |
1993/04/08 | 450 | 459 | 450 | 450 | 10,000 |
1993/04/07 | 445 | 445 | 445 | 445 | 2,000 |
1993/04/05 | 446 | 446 | 440 | 440 | 11,000 |
1993/04/02 | 436 | 441 | 435 | 436 | 9,000 |
1993/04/01 | 445 | 445 | 440 | 440 | 3,000 |
1993/03/31 | 450 | 455 | 445 | 447 | 8,000 |
1993/03/30 | 445 | 451 | 445 | 450 | 17,000 |
1993/03/29 | 422 | 440 | 422 | 440 | 17,000 |
1993/03/26 | 420 | 420 | 420 | 420 | 2,000 |
1993/03/25 | 425 | 425 | 425 | 425 | 1,000 |
1993/03/24 | 430 | 430 | 425 | 425 | 3,000 |
1993/03/23 | 425 | 430 | 425 | 430 | 4,000 |
1993/03/22 | 430 | 436 | 428 | 436 | 5,000 |
1993/03/19 | 430 | 430 | 428 | 430 | 32,000 |
1993/03/18 | 424 | 430 | 420 | 425 | 13,000 |
1993/03/17 | 415 | 420 | 415 | 420 | 5,000 |
1993/03/16 | 407 | 410 | 406 | 410 | 10,000 |
1993/03/15 | 410 | 410 | 405 | 405 | 12,000 |
1993/03/12 | 398 | 400 | 398 | 400 | 13,000 |
1993/03/11 | 385 | 385 | 383 | 383 | 11,000 |
1993/03/10 | 385 | 385 | 380 | 380 | 3,000 |
1993/03/09 | 380 | 385 | 380 | 380 | 11,000 |
1993/03/05 | 379 | 380 | 379 | 380 | 7,000 |
1993/03/04 | 380 | 380 | 380 | 380 | 1,000 |
1993/03/03 | 384 | 384 | 380 | 380 | 6,000 |
1993/03/01 | 399 | 399 | 395 | 395 | 3,000 |
1993/02/24 | 404 | 404 | 404 | 404 | 1,000 |
1993/02/23 | 409 | 409 | 409 | 409 | 1,000 |
1993/02/22 | 410 | 410 | 405 | 410 | 24,000 |
1993/02/19 | 390 | 400 | 390 | 400 | 29,000 |
1993/02/18 | 365 | 379 | 365 | 379 | 21,000 |
1993/02/17 | 360 | 360 | 360 | 360 | 10,000 |
1993/02/16 | 365 | 365 | 365 | 365 | 1,000 |
1993/02/15 | 365 | 365 | 365 | 365 | 1,000 |
1993/02/12 | 365 | 365 | 365 | 365 | 10,000 |
1993/02/10 | 380 | 380 | 380 | 380 | 10,000 |
1993/02/09 | 371 | 379 | 371 | 379 | 5,000 |
1993/02/08 | 370 | 370 | 370 | 370 | 4,000 |
1993/02/05 | 370 | 370 | 370 | 370 | 9,000 |
1993/02/04 | 369 | 370 | 369 | 370 | 2,000 |
1993/02/02 | 370 | 370 | 370 | 370 | 1,000 |
1993/02/01 | 360 | 360 | 360 | 360 | 10,000 |
1993/01/28 | 360 | 360 | 360 | 360 | 6,000 |
1993/01/27 | 360 | 360 | 360 | 360 | 4,000 |
1993/01/26 | 360 | 360 | 360 | 360 | 1,000 |
1993/01/21 | 360 | 360 | 360 | 360 | 1,000 |
1993/01/20 | 359 | 359 | 359 | 359 | 3,000 |
1993/01/13 | 360 | 360 | 360 | 360 | 1,000 |
1993/01/06 | 360 | 360 | 358 | 358 | 6,000 |
1993/01/05 | 380 | 380 | 380 | 380 | 1,000 |