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 |
---|---|---|---|---|---|
1997/12/30 | 255 | 255 | 255 | 255 | 5,000 |
1997/12/29 | 255 | 255 | 250 | 255 | 45,000 |
1997/12/26 | 254 | 260 | 254 | 255 | 27,000 |
1997/12/25 | 245 | 263 | 245 | 253 | 72,000 |
1997/12/24 | 242 | 242 | 242 | 242 | 11,000 |
1997/12/22 | 284 | 284 | 282 | 282 | 10,000 |
1997/12/19 | 299 | 300 | 290 | 290 | 18,000 |
1997/12/18 | 304 | 305 | 299 | 299 | 19,000 |
1997/12/17 | 305 | 305 | 299 | 305 | 39,000 |
1997/12/16 | 310 | 310 | 305 | 305 | 8,000 |
1997/12/15 | 306 | 306 | 305 | 305 | 5,000 |
1997/12/12 | 326 | 326 | 305 | 305 | 6,000 |
1997/12/11 | 331 | 331 | 330 | 330 | 6,000 |
1997/12/10 | 335 | 335 | 331 | 331 | 5,000 |
1997/12/09 | 337 | 337 | 337 | 337 | 2,000 |
1997/12/08 | 340 | 345 | 340 | 340 | 12,000 |
1997/12/05 | 340 | 345 | 340 | 340 | 29,000 |
1997/12/04 | 350 | 350 | 340 | 340 | 13,000 |
1997/12/03 | 351 | 354 | 350 | 350 | 26,000 |
1997/12/02 | 350 | 350 | 350 | 350 | 10,000 |
1997/12/01 | 345 | 350 | 345 | 347 | 9,000 |
1997/11/28 | 338 | 338 | 330 | 335 | 23,000 |
1997/11/27 | 349 | 349 | 340 | 340 | 18,000 |
1997/11/26 | 350 | 350 | 350 | 350 | 5,000 |
1997/11/25 | 351 | 351 | 351 | 351 | 1,000 |
1997/11/21 | 365 | 376 | 365 | 375 | 14,000 |
1997/11/20 | 362 | 370 | 362 | 365 | 8,000 |
1997/11/19 | 385 | 385 | 383 | 383 | 6,000 |
1997/11/18 | 380 | 384 | 380 | 384 | 17,000 |
1997/11/17 | 370 | 374 | 369 | 374 | 3,000 |
1997/11/14 | 360 | 360 | 352 | 355 | 11,000 |
1997/11/13 | 370 | 370 | 350 | 350 | 18,000 |
1997/11/11 | 371 | 371 | 370 | 370 | 4,000 |
1997/11/10 | 380 | 380 | 380 | 380 | 4,000 |
1997/11/07 | 379 | 379 | 370 | 370 | 6,000 |
1997/11/06 | 380 | 380 | 379 | 379 | 19,000 |
1997/11/05 | 380 | 380 | 380 | 380 | 6,000 |
1997/10/31 | 390 | 395 | 377 | 377 | 23,000 |
1997/10/30 | 391 | 391 | 390 | 390 | 3,000 |
1997/10/29 | 391 | 391 | 390 | 390 | 2,000 |
1997/10/28 | 390 | 390 | 380 | 380 | 17,000 |
1997/10/27 | 395 | 395 | 393 | 393 | 3,000 |
1997/10/24 | 405 | 405 | 392 | 393 | 5,000 |
1997/10/23 | 408 | 408 | 405 | 405 | 8,000 |
1997/10/22 | 395 | 403 | 395 | 403 | 8,000 |
1997/10/21 | 390 | 390 | 385 | 387 | 11,000 |
1997/10/20 | 400 | 400 | 400 | 400 | 4,000 |
1997/10/17 | 395 | 395 | 385 | 390 | 10,000 |
1997/10/15 | 395 | 395 | 390 | 390 | 2,000 |
1997/10/14 | 395 | 395 | 380 | 380 | 5,000 |
1997/10/09 | 391 | 392 | 390 | 390 | 9,000 |
1997/10/08 | 395 | 395 | 380 | 380 | 3,000 |
1997/10/07 | 380 | 395 | 380 | 395 | 13,000 |
1997/10/06 | 390 | 390 | 390 | 390 | 5,000 |
1997/10/03 | 367 | 367 | 367 | 367 | 10,000 |
1997/10/02 | 361 | 390 | 361 | 390 | 8,000 |
1997/10/01 | 359 | 360 | 355 | 355 | 22,000 |
1997/09/30 | 365 | 370 | 360 | 360 | 41,000 |
1997/09/29 | 369 | 370 | 355 | 365 | 35,000 |
1997/09/26 | 393 | 393 | 380 | 380 | 46,000 |
1997/09/25 | 408 | 409 | 393 | 393 | 23,000 |
1997/09/24 | 392 | 410 | 392 | 409 | 26,000 |
1997/09/22 | 409 | 409 | 390 | 390 | 60,000 |
1997/09/19 | 431 | 431 | 410 | 410 | 23,000 |
1997/09/18 | 445 | 445 | 430 | 430 | 20,000 |
1997/09/17 | 450 | 450 | 445 | 445 | 10,000 |
1997/09/16 | 451 | 451 | 451 | 451 | 4,000 |
1997/09/11 | 459 | 459 | 450 | 450 | 6,000 |
1997/09/10 | 468 | 468 | 459 | 459 | 8,000 |
1997/09/09 | 469 | 469 | 469 | 469 | 1,000 |
1997/09/08 | 470 | 470 | 465 | 465 | 10,000 |
1997/09/05 | 473 | 474 | 470 | 470 | 15,000 |
1997/09/04 | 475 | 475 | 471 | 475 | 6,000 |
1997/09/03 | 475 | 475 | 475 | 475 | 5,000 |
1997/09/02 | 475 | 475 | 470 | 470 | 14,000 |
1997/09/01 | 480 | 480 | 480 | 480 | 1,000 |
1997/08/29 | 490 | 490 | 480 | 481 | 19,000 |
1997/08/28 | 490 | 490 | 490 | 490 | 6,000 |
1997/08/27 | 480 | 490 | 480 | 490 | 10,000 |
1997/08/26 | 490 | 491 | 480 | 480 | 14,000 |
1997/08/25 | 490 | 490 | 490 | 490 | 13,000 |
1997/08/22 | 505 | 520 | 505 | 519 | 10,000 |
1997/08/21 | 495 | 495 | 490 | 490 | 4,000 |
1997/08/20 | 498 | 498 | 498 | 498 | 2,000 |
1997/08/19 | 510 | 510 | 495 | 495 | 5,000 |
1997/08/18 | 495 | 495 | 480 | 490 | 12,000 |
1997/08/15 | 485 | 498 | 485 | 495 | 8,000 |
1997/08/14 | 476 | 485 | 476 | 485 | 5,000 |
1997/08/13 | 476 | 476 | 475 | 475 | 7,000 |
1997/08/12 | 475 | 475 | 475 | 475 | 2,000 |
1997/08/11 | 480 | 480 | 475 | 475 | 11,000 |
1997/08/08 | 500 | 500 | 490 | 490 | 25,000 |
1997/08/07 | 502 | 505 | 501 | 505 | 6,000 |
1997/08/06 | 500 | 501 | 500 | 501 | 6,000 |
1997/08/05 | 509 | 509 | 500 | 500 | 11,000 |
1997/08/04 | 510 | 520 | 500 | 510 | 21,000 |
1997/08/01 | 540 | 540 | 510 | 510 | 18,000 |
1997/07/31 | 522 | 550 | 520 | 550 | 15,000 |
1997/07/30 | 522 | 530 | 520 | 530 | 3,000 |
1997/07/29 | 537 | 537 | 520 | 522 | 54,000 |
1997/07/28 | 536 | 536 | 536 | 536 | 4,000 |
1997/07/25 | 525 | 550 | 525 | 536 | 13,000 |
1997/07/24 | 520 | 525 | 520 | 521 | 8,000 |
1997/07/23 | 568 | 568 | 530 | 530 | 18,000 |
1997/07/22 | 568 | 568 | 568 | 568 | 4,000 |
1997/07/18 | 555 | 570 | 550 | 570 | 10,000 |
1997/07/17 | 539 | 550 | 530 | 549 | 45,000 |
1997/07/16 | 550 | 550 | 532 | 532 | 24,000 |
1997/07/15 | 540 | 540 | 531 | 531 | 21,000 |
1997/07/14 | 543 | 543 | 530 | 533 | 7,000 |
1997/07/11 | 551 | 551 | 540 | 540 | 27,000 |
1997/07/10 | 555 | 560 | 551 | 551 | 7,000 |
1997/07/09 | 555 | 555 | 555 | 555 | 1,000 |
1997/07/08 | 568 | 570 | 555 | 555 | 15,000 |
1997/07/07 | 558 | 570 | 558 | 570 | 7,000 |
1997/07/04 | 569 | 569 | 563 | 565 | 5,000 |
1997/07/03 | 579 | 579 | 560 | 570 | 10,000 |
1997/07/02 | 598 | 598 | 594 | 594 | 2,000 |
1997/07/01 | 589 | 599 | 589 | 599 | 13,000 |
1997/06/30 | 596 | 596 | 569 | 569 | 12,000 |
1997/06/27 | 589 | 595 | 570 | 595 | 11,000 |
1997/06/26 | 572 | 590 | 570 | 590 | 15,000 |
1997/06/25 | 571 | 590 | 571 | 571 | 10,000 |
1997/06/24 | 580 | 580 | 570 | 570 | 6,000 |
1997/06/23 | 580 | 590 | 570 | 570 | 14,000 |
1997/06/20 | 593 | 593 | 580 | 580 | 7,000 |
1997/06/19 | 591 | 595 | 583 | 583 | 14,000 |
1997/06/18 | 601 | 601 | 591 | 591 | 8,000 |
1997/06/17 | 592 | 600 | 591 | 591 | 8,000 |
1997/06/16 | 600 | 601 | 591 | 591 | 28,000 |
1997/06/13 | 600 | 600 | 590 | 590 | 12,000 |
1997/06/12 | 600 | 600 | 600 | 600 | 14,000 |
1997/06/11 | 580 | 583 | 580 | 583 | 21,000 |
1997/06/10 | 591 | 600 | 580 | 581 | 5,000 |
1997/06/09 | 600 | 600 | 590 | 590 | 7,000 |
1997/06/06 | 610 | 610 | 575 | 575 | 36,000 |
1997/06/05 | 600 | 602 | 600 | 600 | 31,000 |
1997/06/04 | 600 | 605 | 591 | 600 | 37,000 |
1997/06/03 | 595 | 610 | 595 | 600 | 10,000 |
1997/06/02 | 600 | 600 | 592 | 592 | 15,000 |
1997/05/30 | 592 | 592 | 591 | 591 | 9,000 |
1997/05/29 | 605 | 605 | 598 | 598 | 28,000 |
1997/05/28 | 595 | 609 | 593 | 608 | 22,000 |
1997/05/27 | 600 | 605 | 600 | 600 | 12,000 |
1997/05/26 | 601 | 601 | 601 | 601 | 5,000 |
1997/05/23 | 601 | 620 | 601 | 610 | 25,000 |
1997/05/22 | 592 | 606 | 592 | 600 | 23,000 |
1997/05/21 | 607 | 607 | 590 | 592 | 25,000 |
1997/05/20 | 625 | 625 | 603 | 605 | 19,000 |
1997/05/19 | 650 | 650 | 633 | 633 | 27,000 |
1997/05/16 | 645 | 648 | 635 | 643 | 110,000 |
1997/05/15 | 581 | 620 | 580 | 620 | 55,000 |
1997/05/14 | 552 | 565 | 551 | 565 | 11,000 |
1997/05/13 | 535 | 551 | 535 | 550 | 22,000 |
1997/05/12 | 540 | 540 | 530 | 540 | 21,000 |
1997/05/09 | 560 | 560 | 540 | 546 | 6,000 |
1997/05/08 | 551 | 560 | 535 | 560 | 23,000 |
1997/05/07 | 572 | 580 | 560 | 565 | 43,000 |
1997/05/06 | 580 | 580 | 571 | 571 | 34,000 |
1997/05/02 | 560 | 570 | 560 | 570 | 14,000 |
1997/05/01 | 552 | 570 | 552 | 560 | 46,000 |
1997/04/30 | 551 | 565 | 551 | 551 | 15,000 |
1997/04/28 | 550 | 560 | 550 | 550 | 12,000 |
1997/04/25 | 555 | 555 | 550 | 551 | 10,000 |
1997/04/24 | 573 | 573 | 555 | 570 | 16,000 |
1997/04/23 | 565 | 575 | 555 | 575 | 28,000 |
1997/04/22 | 570 | 580 | 560 | 560 | 71,000 |
1997/04/21 | 579 | 580 | 566 | 570 | 47,000 |
1997/04/18 | 565 | 580 | 550 | 550 | 42,000 |
1997/04/17 | 501 | 520 | 501 | 520 | 25,000 |
1997/04/16 | 450 | 471 | 450 | 471 | 13,000 |
1997/04/15 | 432 | 440 | 431 | 440 | 42,000 |
1997/04/14 | 435 | 440 | 430 | 431 | 17,000 |
1997/04/11 | 430 | 441 | 430 | 441 | 47,000 |
1997/04/10 | 433 | 449 | 432 | 438 | 57,000 |
1997/04/09 | 485 | 485 | 438 | 438 | 41,000 |
1997/04/08 | 480 | 488 | 467 | 488 | 61,000 |
1997/04/07 | 510 | 510 | 495 | 495 | 33,000 |
1997/04/04 | 505 | 510 | 500 | 510 | 35,000 |
1997/04/03 | 535 | 535 | 510 | 520 | 30,000 |
1997/04/02 | 532 | 535 | 530 | 535 | 28,000 |
1997/04/01 | 550 | 550 | 531 | 548 | 28,000 |
1997/03/31 | 565 | 565 | 540 | 540 | 13,000 |
1997/03/28 | 533 | 555 | 532 | 555 | 14,000 |
1997/03/27 | 536 | 536 | 532 | 532 | 13,000 |
1997/03/26 | 554 | 554 | 535 | 535 | 29,000 |
1997/03/25 | 550 | 553 | 548 | 549 | 21,000 |
1997/03/24 | 560 | 560 | 545 | 550 | 34,000 |
1997/03/21 | 554 | 560 | 554 | 555 | 18,000 |
1997/03/19 | 559 | 559 | 540 | 550 | 42,000 |
1997/03/18 | 561 | 571 | 556 | 556 | 28,000 |
1997/03/17 | 561 | 566 | 560 | 560 | 25,000 |
1997/03/14 | 561 | 570 | 561 | 570 | 6,000 |
1997/03/13 | 589 | 589 | 560 | 560 | 29,000 |
1997/03/12 | 581 | 595 | 570 | 595 | 28,000 |
1997/03/11 | 599 | 599 | 590 | 590 | 25,000 |
1997/03/10 | 599 | 600 | 590 | 600 | 33,000 |
1997/03/07 | 593 | 600 | 590 | 590 | 8,000 |
1997/03/06 | 601 | 601 | 600 | 600 | 7,000 |
1997/03/05 | 600 | 601 | 600 | 600 | 12,000 |
1997/03/04 | 602 | 602 | 600 | 600 | 32,000 |
1997/03/03 | 620 | 620 | 600 | 601 | 32,000 |
1997/02/28 | 612 | 617 | 610 | 610 | 9,000 |
1997/02/27 | 630 | 635 | 610 | 610 | 14,000 |
1997/02/26 | 635 | 640 | 625 | 640 | 21,000 |
1997/02/25 | 631 | 634 | 624 | 630 | 11,000 |
1997/02/24 | 636 | 636 | 621 | 621 | 33,000 |
1997/02/21 | 636 | 636 | 635 | 635 | 12,000 |
1997/02/20 | 638 | 638 | 635 | 636 | 3,000 |
1997/02/19 | 656 | 656 | 640 | 640 | 15,000 |
1997/02/18 | 650 | 659 | 648 | 657 | 14,000 |
1997/02/17 | 645 | 660 | 640 | 640 | 20,000 |
1997/02/13 | 606 | 606 | 595 | 595 | 14,000 |
1997/02/12 | 595 | 610 | 595 | 605 | 7,000 |
1997/02/10 | 600 | 610 | 595 | 595 | 50,000 |
1997/02/07 | 611 | 615 | 581 | 585 | 37,000 |
1997/02/06 | 630 | 630 | 620 | 630 | 15,000 |
1997/02/05 | 642 | 650 | 630 | 630 | 24,000 |
1997/02/04 | 632 | 645 | 631 | 640 | 22,000 |
1997/02/03 | 650 | 650 | 630 | 630 | 25,000 |
1997/01/31 | 640 | 640 | 630 | 640 | 21,000 |
1997/01/30 | 650 | 654 | 620 | 620 | 50,000 |
1997/01/29 | 630 | 640 | 630 | 640 | 35,000 |
1997/01/28 | 612 | 633 | 612 | 630 | 29,000 |
1997/01/27 | 670 | 670 | 632 | 632 | 15,000 |
1997/01/24 | 700 | 701 | 670 | 670 | 21,000 |
1997/01/23 | 680 | 711 | 680 | 707 | 36,000 |
1997/01/22 | 655 | 680 | 655 | 679 | 24,000 |
1997/01/21 | 665 | 670 | 650 | 650 | 26,000 |
1997/01/20 | 726 | 726 | 680 | 685 | 66,000 |
1997/01/17 | 649 | 719 | 649 | 716 | 104,000 |
1997/01/16 | 650 | 660 | 640 | 649 | 35,000 |
1997/01/14 | 580 | 600 | 580 | 600 | 28,000 |
1997/01/13 | 556 | 580 | 550 | 580 | 23,000 |
1997/01/10 | 578 | 578 | 530 | 556 | 70,000 |
1997/01/09 | 600 | 600 | 570 | 579 | 48,000 |
1997/01/08 | 629 | 630 | 605 | 610 | 17,000 |
1997/01/07 | 630 | 635 | 625 | 635 | 23,000 |
1997/01/06 | 652 | 652 | 635 | 635 | 16,000 |