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 |
---|---|---|---|---|---|
1995/12/29 | 1,310 | 1,330 | 1,290 | 1,320 | 220,000 |
1995/12/28 | 1,340 | 1,350 | 1,290 | 1,290 | 297,000 |
1995/12/27 | 1,400 | 1,430 | 1,310 | 1,360 | 1,833,000 |
1995/12/26 | 1,320 | 1,380 | 1,290 | 1,380 | 901,000 |
1995/12/25 | 1,290 | 1,340 | 1,270 | 1,320 | 246,000 |
1995/12/22 | 1,300 | 1,310 | 1,270 | 1,290 | 151,000 |
1995/12/21 | 1,330 | 1,340 | 1,290 | 1,310 | 249,000 |
1995/12/20 | 1,270 | 1,350 | 1,260 | 1,330 | 646,000 |
1995/12/19 | 1,270 | 1,270 | 1,240 | 1,260 | 209,000 |
1995/12/18 | 1,270 | 1,310 | 1,260 | 1,280 | 340,000 |
1995/12/15 | 1,210 | 1,260 | 1,190 | 1,250 | 220,000 |
1995/12/14 | 1,240 | 1,260 | 1,190 | 1,250 | 260,000 |
1995/12/13 | 1,310 | 1,310 | 1,220 | 1,240 | 269,000 |
1995/12/12 | 1,250 | 1,310 | 1,250 | 1,310 | 465,000 |
1995/12/11 | 1,280 | 1,290 | 1,230 | 1,230 | 338,000 |
1995/12/08 | 1,330 | 1,330 | 1,280 | 1,280 | 423,000 |
1995/12/07 | 1,290 | 1,330 | 1,270 | 1,330 | 462,000 |
1995/12/06 | 1,290 | 1,330 | 1,240 | 1,270 | 1,039,000 |
1995/12/05 | 1,310 | 1,410 | 1,250 | 1,300 | 3,195,000 |
1995/12/04 | 1,180 | 1,300 | 1,160 | 1,290 | 1,661,000 |
1995/12/01 | 1,090 | 1,160 | 1,060 | 1,150 | 729,000 |
1995/11/30 | 1,130 | 1,140 | 1,060 | 1,090 | 721,000 |
1995/11/29 | 979 | 1,080 | 979 | 1,080 | 397,000 |
1995/11/28 | 1,010 | 1,010 | 969 | 980 | 74,000 |
1995/11/27 | 1,000 | 1,020 | 999 | 1,000 | 88,000 |
1995/11/24 | 980 | 995 | 970 | 984 | 70,000 |
1995/11/22 | 932 | 960 | 932 | 950 | 49,000 |
1995/11/21 | 930 | 930 | 910 | 922 | 543,000 |
1995/11/20 | 980 | 980 | 940 | 950 | 48,000 |
1995/11/17 | 944 | 994 | 940 | 980 | 248,000 |
1995/11/16 | 950 | 950 | 881 | 895 | 106,000 |
1995/11/15 | 1,010 | 1,010 | 940 | 940 | 118,000 |
1995/11/14 | 1,060 | 1,060 | 995 | 1,000 | 130,000 |
1995/11/13 | 1,080 | 1,120 | 1,050 | 1,060 | 420,000 |
1995/11/10 | 1,070 | 1,080 | 1,050 | 1,060 | 322,000 |
1995/11/09 | 1,000 | 1,070 | 1,000 | 1,050 | 358,000 |
1995/11/08 | 1,050 | 1,050 | 991 | 1,000 | 316,000 |
1995/11/07 | 1,070 | 1,080 | 1,030 | 1,060 | 476,000 |
1995/11/06 | 1,100 | 1,130 | 1,060 | 1,070 | 1,198,000 |
1995/11/02 | 979 | 1,060 | 940 | 1,060 | 1,698,000 |
1995/11/01 | 960 | 980 | 950 | 980 | 1,397,000 |
1995/10/31 | 790 | 880 | 790 | 880 | 639,000 |
1995/10/30 | 785 | 785 | 765 | 780 | 37,000 |
1995/10/27 | 770 | 790 | 765 | 779 | 61,000 |
1995/10/26 | 805 | 805 | 780 | 785 | 45,000 |
1995/10/25 | 820 | 830 | 800 | 805 | 49,000 |
1995/10/24 | 799 | 839 | 790 | 820 | 169,000 |
1995/10/23 | 810 | 810 | 785 | 800 | 66,000 |
1995/10/20 | 801 | 820 | 801 | 802 | 102,000 |
1995/10/19 | 818 | 850 | 805 | 811 | 618,000 |
1995/10/18 | 764 | 805 | 761 | 800 | 426,000 |
1995/10/17 | 780 | 790 | 750 | 755 | 248,000 |
1995/10/16 | 713 | 782 | 710 | 780 | 369,000 |
1995/10/13 | 702 | 715 | 700 | 703 | 28,000 |
1995/10/12 | 700 | 715 | 695 | 698 | 42,000 |
1995/10/11 | 715 | 715 | 690 | 690 | 38,000 |
1995/10/09 | 713 | 720 | 697 | 715 | 30,000 |
1995/10/06 | 719 | 719 | 707 | 713 | 36,000 |
1995/10/05 | 725 | 725 | 710 | 718 | 86,000 |
1995/10/04 | 700 | 725 | 695 | 725 | 185,000 |
1995/10/03 | 679 | 695 | 679 | 694 | 24,000 |
1995/10/02 | 678 | 690 | 658 | 678 | 22,000 |
1995/09/29 | 690 | 700 | 661 | 680 | 46,000 |
1995/09/28 | 686 | 690 | 680 | 685 | 46,000 |
1995/09/27 | 636 | 660 | 635 | 636 | 19,000 |
1995/09/26 | 630 | 635 | 630 | 632 | 5,000 |
1995/09/25 | 629 | 630 | 629 | 630 | 10,000 |
1995/09/22 | 653 | 653 | 650 | 650 | 13,000 |
1995/09/21 | 654 | 660 | 654 | 660 | 8,000 |
1995/09/20 | 656 | 656 | 656 | 656 | 1,000 |
1995/09/19 | 670 | 670 | 654 | 654 | 18,000 |
1995/09/18 | 676 | 683 | 665 | 680 | 17,000 |
1995/09/14 | 675 | 680 | 660 | 660 | 20,000 |
1995/09/13 | 679 | 679 | 653 | 653 | 9,000 |
1995/09/12 | 690 | 700 | 674 | 680 | 25,000 |
1995/09/11 | 695 | 698 | 690 | 690 | 16,000 |
1995/09/08 | 705 | 705 | 691 | 691 | 29,000 |
1995/09/07 | 713 | 713 | 690 | 705 | 76,000 |
1995/09/06 | 705 | 716 | 690 | 707 | 141,000 |
1995/09/05 | 671 | 700 | 671 | 695 | 237,000 |
1995/09/04 | 675 | 678 | 665 | 670 | 50,000 |
1995/09/01 | 680 | 680 | 665 | 665 | 53,000 |
1995/08/31 | 660 | 678 | 659 | 670 | 69,000 |
1995/08/30 | 680 | 687 | 650 | 659 | 55,000 |
1995/08/29 | 640 | 670 | 632 | 670 | 49,000 |
1995/08/28 | 630 | 648 | 625 | 625 | 11,000 |
1995/08/25 | 629 | 640 | 620 | 620 | 21,000 |
1995/08/24 | 611 | 632 | 610 | 614 | 24,000 |
1995/08/23 | 630 | 630 | 612 | 620 | 12,000 |
1995/08/22 | 629 | 630 | 611 | 620 | 9,000 |
1995/08/21 | 657 | 660 | 632 | 632 | 17,000 |
1995/08/18 | 660 | 661 | 650 | 655 | 32,000 |
1995/08/17 | 660 | 674 | 650 | 668 | 56,000 |
1995/08/16 | 650 | 665 | 650 | 650 | 73,000 |
1995/08/15 | 636 | 650 | 625 | 650 | 45,000 |
1995/08/14 | 650 | 650 | 635 | 637 | 25,000 |
1995/08/11 | 620 | 651 | 620 | 650 | 164,000 |
1995/08/10 | 578 | 601 | 578 | 600 | 45,000 |
1995/08/09 | 563 | 570 | 563 | 570 | 21,000 |
1995/08/08 | 590 | 590 | 561 | 570 | 7,000 |
1995/08/07 | 588 | 600 | 588 | 590 | 8,000 |
1995/08/04 | 600 | 600 | 589 | 589 | 6,000 |
1995/08/03 | 600 | 615 | 600 | 600 | 29,000 |
1995/08/02 | 565 | 595 | 565 | 595 | 14,000 |
1995/08/01 | 580 | 580 | 575 | 580 | 9,000 |
1995/07/31 | 561 | 600 | 561 | 600 | 7,000 |
1995/07/28 | 599 | 599 | 571 | 571 | 10,000 |
1995/07/27 | 570 | 589 | 570 | 589 | 13,000 |
1995/07/26 | 550 | 570 | 550 | 570 | 8,000 |
1995/07/25 | 571 | 575 | 550 | 550 | 18,000 |
1995/07/24 | 590 | 590 | 585 | 585 | 7,000 |
1995/07/21 | 591 | 591 | 585 | 590 | 18,000 |
1995/07/20 | 571 | 579 | 570 | 575 | 7,000 |
1995/07/19 | 610 | 610 | 590 | 595 | 20,000 |
1995/07/18 | 631 | 631 | 619 | 628 | 24,000 |
1995/07/17 | 630 | 635 | 620 | 630 | 25,000 |
1995/07/14 | 611 | 620 | 603 | 620 | 19,000 |
1995/07/13 | 635 | 635 | 610 | 620 | 25,000 |
1995/07/12 | 605 | 635 | 595 | 635 | 63,000 |
1995/07/11 | 587 | 595 | 568 | 595 | 11,000 |
1995/07/10 | 614 | 614 | 586 | 586 | 25,000 |
1995/07/07 | 565 | 604 | 565 | 594 | 32,000 |
1995/07/06 | 529 | 564 | 529 | 564 | 12,000 |
1995/07/05 | 526 | 526 | 521 | 521 | 10,000 |
1995/07/04 | 520 | 526 | 520 | 525 | 16,000 |
1995/07/03 | 549 | 549 | 520 | 520 | 14,000 |
1995/06/30 | 549 | 550 | 549 | 550 | 6,000 |
1995/06/29 | 568 | 568 | 548 | 554 | 8,000 |
1995/06/28 | 537 | 540 | 531 | 531 | 37,000 |
1995/06/27 | 579 | 579 | 555 | 555 | 13,000 |
1995/06/26 | 541 | 580 | 541 | 580 | 15,000 |
1995/06/23 | 536 | 550 | 531 | 531 | 17,000 |
1995/06/22 | 531 | 531 | 530 | 530 | 13,000 |
1995/06/21 | 550 | 550 | 535 | 535 | 10,000 |
1995/06/20 | 550 | 550 | 540 | 540 | 17,000 |
1995/06/19 | 520 | 540 | 520 | 530 | 19,000 |
1995/06/16 | 510 | 530 | 510 | 530 | 30,000 |
1995/06/15 | 505 | 510 | 500 | 500 | 39,000 |
1995/06/14 | 508 | 519 | 505 | 506 | 29,000 |
1995/06/13 | 510 | 521 | 510 | 515 | 24,000 |
1995/06/12 | 541 | 541 | 500 | 530 | 34,000 |
1995/06/09 | 580 | 580 | 551 | 551 | 37,000 |
1995/06/08 | 615 | 615 | 580 | 585 | 41,000 |
1995/06/07 | 610 | 622 | 602 | 602 | 45,000 |
1995/06/06 | 641 | 645 | 606 | 610 | 42,000 |
1995/06/05 | 659 | 660 | 625 | 635 | 67,000 |
1995/06/02 | 689 | 712 | 670 | 675 | 178,000 |
1995/06/01 | 665 | 708 | 660 | 689 | 430,000 |
1995/05/31 | 652 | 670 | 635 | 650 | 181,000 |
1995/05/30 | 620 | 643 | 620 | 642 | 84,000 |
1995/05/29 | 620 | 627 | 600 | 617 | 40,000 |
1995/05/26 | 617 | 620 | 610 | 612 | 41,000 |
1995/05/25 | 615 | 636 | 609 | 616 | 69,000 |
1995/05/24 | 600 | 612 | 590 | 612 | 26,000 |
1995/05/23 | 575 | 599 | 562 | 582 | 25,000 |
1995/05/22 | 584 | 584 | 555 | 575 | 12,000 |
1995/05/19 | 580 | 585 | 576 | 585 | 10,000 |
1995/05/18 | 612 | 612 | 576 | 600 | 12,000 |
1995/05/17 | 618 | 618 | 593 | 602 | 27,000 |
1995/05/16 | 625 | 629 | 615 | 615 | 28,000 |
1995/05/15 | 654 | 654 | 615 | 635 | 63,000 |
1995/05/12 | 640 | 660 | 629 | 659 | 340,000 |
1995/05/11 | 581 | 630 | 580 | 630 | 152,000 |
1995/05/10 | 594 | 594 | 571 | 581 | 37,000 |
1995/05/09 | 565 | 620 | 556 | 598 | 75,000 |
1995/05/08 | 551 | 560 | 550 | 560 | 17,000 |
1995/05/02 | 535 | 550 | 535 | 550 | 35,000 |
1995/05/01 | 523 | 535 | 522 | 535 | 10,000 |
1995/04/28 | 521 | 522 | 521 | 522 | 3,000 |
1995/04/27 | 519 | 521 | 519 | 520 | 24,000 |
1995/04/26 | 540 | 540 | 515 | 519 | 47,000 |
1995/04/25 | 555 | 555 | 540 | 540 | 7,000 |
1995/04/24 | 551 | 558 | 550 | 550 | 8,000 |
1995/04/21 | 530 | 541 | 530 | 541 | 27,000 |
1995/04/20 | 514 | 530 | 514 | 530 | 20,000 |
1995/04/19 | 524 | 524 | 510 | 510 | 7,000 |
1995/04/18 | 529 | 530 | 529 | 530 | 4,000 |
1995/04/17 | 530 | 530 | 530 | 530 | 10,000 |
1995/04/14 | 543 | 544 | 520 | 520 | 13,000 |
1995/04/13 | 541 | 545 | 540 | 545 | 9,000 |
1995/04/12 | 530 | 540 | 529 | 540 | 9,000 |
1995/04/11 | 540 | 540 | 530 | 540 | 8,000 |
1995/04/10 | 515 | 530 | 510 | 530 | 13,000 |
1995/04/07 | 515 | 520 | 515 | 520 | 3,000 |
1995/04/06 | 510 | 520 | 510 | 516 | 11,000 |
1995/04/05 | 516 | 530 | 516 | 530 | 9,000 |
1995/04/04 | 515 | 520 | 515 | 515 | 5,000 |
1995/04/03 | 515 | 520 | 504 | 520 | 7,000 |
1995/03/31 | 551 | 551 | 542 | 542 | 18,000 |
1995/03/30 | 545 | 545 | 540 | 541 | 26,000 |
1995/03/29 | 551 | 560 | 545 | 560 | 23,000 |
1995/03/27 | 482 | 510 | 482 | 492 | 35,000 |
1995/03/24 | 510 | 510 | 481 | 481 | 20,000 |
1995/03/23 | 518 | 520 | 500 | 520 | 39,000 |
1995/03/22 | 520 | 520 | 518 | 518 | 15,000 |
1995/03/20 | 520 | 520 | 500 | 520 | 21,000 |
1995/03/17 | 561 | 561 | 520 | 520 | 33,000 |
1995/03/16 | 583 | 585 | 560 | 560 | 8,000 |
1995/03/15 | 600 | 600 | 580 | 585 | 46,000 |
1995/03/14 | 610 | 610 | 590 | 590 | 511,000 |
1995/03/13 | 630 | 630 | 610 | 610 | 512,000 |
1995/03/10 | 636 | 636 | 620 | 620 | 19,000 |
1995/03/09 | 650 | 655 | 645 | 646 | 35,000 |
1995/03/08 | 654 | 654 | 633 | 640 | 18,000 |
1995/03/07 | 622 | 660 | 622 | 659 | 53,000 |
1995/03/06 | 626 | 630 | 619 | 630 | 23,000 |
1995/03/03 | 624 | 626 | 614 | 626 | 21,000 |
1995/03/02 | 590 | 600 | 589 | 600 | 17,000 |
1995/03/01 | 600 | 601 | 580 | 580 | 28,000 |
1995/02/28 | 590 | 600 | 580 | 590 | 16,000 |
1995/02/27 | 588 | 590 | 580 | 588 | 16,000 |
1995/02/24 | 625 | 625 | 600 | 600 | 18,000 |
1995/02/23 | 630 | 635 | 620 | 620 | 28,000 |
1995/02/22 | 595 | 610 | 595 | 610 | 30,000 |
1995/02/21 | 595 | 600 | 594 | 594 | 11,000 |
1995/02/20 | 595 | 600 | 594 | 594 | 9,000 |
1995/02/17 | 590 | 597 | 590 | 592 | 11,000 |
1995/02/16 | 595 | 600 | 590 | 592 | 7,000 |
1995/02/15 | 605 | 610 | 600 | 600 | 16,000 |
1995/02/14 | 605 | 610 | 605 | 605 | 10,000 |
1995/02/13 | 610 | 610 | 600 | 602 | 13,000 |
1995/02/10 | 605 | 610 | 600 | 600 | 15,000 |
1995/02/09 | 605 | 611 | 605 | 611 | 7,000 |
1995/02/08 | 613 | 615 | 602 | 610 | 19,000 |
1995/02/07 | 611 | 625 | 610 | 610 | 28,000 |
1995/02/06 | 620 | 639 | 620 | 630 | 13,000 |
1995/02/03 | 616 | 620 | 612 | 620 | 17,000 |
1995/02/02 | 610 | 615 | 605 | 615 | 63,000 |
1995/02/01 | 595 | 610 | 591 | 610 | 44,000 |
1995/01/31 | 610 | 611 | 590 | 601 | 33,000 |
1995/01/30 | 630 | 640 | 620 | 633 | 41,000 |
1995/01/27 | 660 | 665 | 630 | 630 | 24,000 |
1995/01/26 | 667 | 678 | 660 | 660 | 12,000 |
1995/01/25 | 655 | 666 | 650 | 657 | 41,000 |
1995/01/24 | 640 | 640 | 635 | 635 | 21,000 |
1995/01/23 | 670 | 670 | 590 | 590 | 55,000 |
1995/01/20 | 655 | 680 | 653 | 670 | 48,000 |
1995/01/19 | 680 | 685 | 651 | 651 | 36,000 |
1995/01/18 | 740 | 740 | 690 | 690 | 43,000 |
1995/01/17 | 740 | 741 | 740 | 740 | 5,000 |
1995/01/13 | 752 | 753 | 746 | 748 | 19,000 |
1995/01/12 | 753 | 755 | 753 | 755 | 2,000 |
1995/01/11 | 751 | 756 | 745 | 752 | 15,000 |
1995/01/10 | 750 | 760 | 750 | 751 | 32,000 |
1995/01/09 | 775 | 775 | 760 | 760 | 4,000 |
1995/01/06 | 772 | 776 | 770 | 775 | 17,000 |
1995/01/05 | 791 | 815 | 770 | 770 | 33,000 |
1995/01/04 | 790 | 809 | 790 | 801 | 26,000 |