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 |
---|---|---|---|---|---|
1998/12/30 | 250 | 250 | 250 | 250 | 2,000 |
1998/12/25 | 265 | 266 | 265 | 265 | 23,000 |
1998/12/24 | 274 | 274 | 265 | 265 | 3,000 |
1998/12/22 | 274 | 274 | 274 | 274 | 6,000 |
1998/12/21 | 274 | 274 | 274 | 274 | 3,000 |
1998/12/18 | 279 | 279 | 265 | 265 | 5,000 |
1998/12/17 | 280 | 280 | 280 | 280 | 1,000 |
1998/12/15 | 295 | 295 | 295 | 295 | 1,000 |
1998/12/14 | 300 | 300 | 300 | 300 | 1,000 |
1998/12/11 | 300 | 300 | 300 | 300 | 6,000 |
1998/12/10 | 300 | 300 | 298 | 300 | 28,000 |
1998/12/09 | 290 | 298 | 290 | 298 | 10,000 |
1998/12/08 | 286 | 290 | 286 | 286 | 9,000 |
1998/12/04 | 286 | 286 | 286 | 286 | 2,000 |
1998/12/03 | 291 | 291 | 291 | 291 | 3,000 |
1998/12/02 | 276 | 276 | 276 | 276 | 1,000 |
1998/12/01 | 293 | 300 | 293 | 294 | 9,000 |
1998/11/30 | 299 | 299 | 294 | 294 | 4,000 |
1998/11/27 | 286 | 290 | 285 | 290 | 9,000 |
1998/11/25 | 275 | 280 | 271 | 271 | 13,000 |
1998/11/24 | 271 | 275 | 271 | 275 | 4,000 |
1998/11/20 | 266 | 270 | 266 | 270 | 7,000 |
1998/11/19 | 270 | 270 | 270 | 270 | 4,000 |
1998/11/18 | 270 | 270 | 270 | 270 | 2,000 |
1998/11/16 | 270 | 270 | 270 | 270 | 1,000 |
1998/11/13 | 265 | 265 | 265 | 265 | 3,000 |
1998/11/11 | 275 | 275 | 272 | 272 | 4,000 |
1998/11/10 | 265 | 275 | 265 | 275 | 3,000 |
1998/11/06 | 259 | 259 | 259 | 259 | 20,000 |
1998/11/05 | 286 | 290 | 286 | 290 | 5,000 |
1998/11/04 | 292 | 292 | 265 | 265 | 4,000 |
1998/11/02 | 270 | 270 | 270 | 270 | 4,000 |
1998/10/30 | 270 | 270 | 270 | 270 | 5,000 |
1998/10/27 | 294 | 300 | 294 | 300 | 2,000 |
1998/10/26 | 292 | 299 | 292 | 299 | 7,000 |
1998/10/23 | 267 | 267 | 267 | 267 | 1,000 |
1998/10/22 | 266 | 266 | 266 | 266 | 1,000 |
1998/10/21 | 260 | 260 | 260 | 260 | 1,000 |
1998/10/20 | 265 | 265 | 265 | 265 | 1,000 |
1998/10/19 | 265 | 265 | 265 | 265 | 1,000 |
1998/10/16 | 275 | 275 | 268 | 268 | 2,000 |
1998/10/14 | 300 | 300 | 300 | 300 | 2,000 |
1998/10/13 | 250 | 251 | 248 | 248 | 14,000 |
1998/10/12 | 260 | 260 | 250 | 250 | 4,000 |
1998/10/09 | 260 | 260 | 260 | 260 | 4,000 |
1998/10/08 | 270 | 270 | 270 | 270 | 1,000 |
1998/10/07 | 260 | 265 | 260 | 260 | 5,000 |
1998/10/06 | 246 | 259 | 246 | 259 | 7,000 |
1998/10/02 | 241 | 241 | 241 | 241 | 9,000 |
1998/10/01 | 270 | 270 | 261 | 261 | 9,000 |
1998/09/30 | 280 | 280 | 270 | 270 | 5,000 |
1998/09/29 | 280 | 280 | 275 | 275 | 10,000 |
1998/09/28 | 281 | 281 | 281 | 281 | 1,000 |
1998/09/25 | 282 | 282 | 282 | 282 | 22,000 |
1998/09/24 | 282 | 283 | 282 | 283 | 7,000 |
1998/09/22 | 297 | 297 | 282 | 282 | 12,000 |
1998/09/21 | 297 | 297 | 297 | 297 | 1,000 |
1998/09/18 | 285 | 285 | 281 | 282 | 9,000 |
1998/09/17 | 290 | 315 | 285 | 285 | 6,000 |
1998/09/16 | 290 | 290 | 290 | 290 | 2,000 |
1998/09/14 | 290 | 290 | 290 | 290 | 2,000 |
1998/09/11 | 290 | 290 | 290 | 290 | 3,000 |
1998/09/09 | 295 | 295 | 290 | 290 | 5,000 |
1998/09/07 | 295 | 295 | 295 | 295 | 2,000 |
1998/09/04 | 290 | 291 | 290 | 290 | 10,000 |
1998/09/03 | 300 | 310 | 295 | 310 | 4,000 |
1998/09/02 | 310 | 310 | 300 | 300 | 2,000 |
1998/09/01 | 291 | 291 | 290 | 290 | 9,000 |
1998/08/31 | 290 | 291 | 290 | 291 | 5,000 |
1998/08/28 | 310 | 310 | 298 | 298 | 13,000 |
1998/08/27 | 327 | 327 | 327 | 327 | 3,000 |
1998/08/26 | 340 | 340 | 329 | 330 | 10,000 |
1998/08/25 | 320 | 330 | 320 | 330 | 3,000 |
1998/08/24 | 320 | 320 | 320 | 320 | 12,000 |
1998/08/21 | 330 | 330 | 320 | 320 | 10,000 |
1998/08/20 | 330 | 330 | 330 | 330 | 1,000 |
1998/08/19 | 330 | 330 | 330 | 330 | 9,000 |
1998/08/18 | 350 | 350 | 340 | 340 | 4,000 |
1998/08/17 | 344 | 344 | 330 | 330 | 2,000 |
1998/08/14 | 340 | 340 | 340 | 340 | 1,000 |
1998/08/13 | 349 | 349 | 340 | 340 | 2,000 |
1998/08/12 | 349 | 349 | 349 | 349 | 1,000 |
1998/08/11 | 350 | 350 | 350 | 350 | 5,000 |
1998/08/10 | 360 | 360 | 350 | 350 | 8,000 |
1998/08/07 | 365 | 365 | 360 | 360 | 4,000 |
1998/08/06 | 365 | 365 | 365 | 365 | 3,000 |
1998/08/05 | 365 | 365 | 365 | 365 | 2,000 |
1998/08/04 | 365 | 365 | 365 | 365 | 1,000 |
1998/08/03 | 365 | 365 | 365 | 365 | 3,000 |
1998/07/31 | 370 | 375 | 365 | 365 | 8,000 |
1998/07/30 | 365 | 365 | 365 | 365 | 2,000 |
1998/07/29 | 365 | 366 | 365 | 366 | 12,000 |
1998/07/28 | 380 | 380 | 365 | 365 | 3,000 |
1998/07/27 | 365 | 365 | 365 | 365 | 7,000 |
1998/07/24 | 365 | 365 | 365 | 365 | 1,000 |
1998/07/23 | 371 | 371 | 361 | 361 | 8,000 |
1998/07/22 | 371 | 371 | 371 | 371 | 2,000 |
1998/07/21 | 371 | 371 | 371 | 371 | 3,000 |
1998/07/17 | 400 | 400 | 380 | 380 | 2,000 |
1998/07/15 | 375 | 375 | 370 | 370 | 5,000 |
1998/07/14 | 375 | 375 | 375 | 375 | 1,000 |
1998/07/13 | 370 | 370 | 370 | 370 | 1,000 |
1998/07/10 | 410 | 410 | 409 | 409 | 2,000 |
1998/07/09 | 400 | 400 | 400 | 400 | 9,000 |
1998/07/08 | 389 | 389 | 389 | 389 | 4,000 |
1998/07/07 | 380 | 389 | 380 | 389 | 4,000 |
1998/07/03 | 390 | 390 | 389 | 389 | 23,000 |
1998/07/02 | 375 | 381 | 375 | 380 | 9,000 |
1998/07/01 | 360 | 360 | 355 | 360 | 16,000 |
1998/06/30 | 350 | 360 | 350 | 360 | 4,000 |
1998/06/29 | 370 | 370 | 370 | 370 | 2,000 |
1998/06/25 | 350 | 350 | 350 | 350 | 1,000 |
1998/06/24 | 350 | 350 | 350 | 350 | 3,000 |
1998/06/23 | 350 | 350 | 350 | 350 | 2,000 |
1998/06/22 | 350 | 351 | 350 | 350 | 3,000 |
1998/06/19 | 355 | 355 | 355 | 355 | 1,000 |
1998/06/18 | 380 | 380 | 380 | 380 | 4,000 |
1998/06/16 | 350 | 350 | 350 | 350 | 1,000 |
1998/06/15 | 350 | 350 | 350 | 350 | 1,000 |
1998/06/12 | 375 | 375 | 350 | 350 | 7,000 |
1998/06/11 | 360 | 360 | 350 | 350 | 6,000 |
1998/06/10 | 370 | 370 | 360 | 360 | 2,000 |
1998/06/09 | 370 | 370 | 370 | 370 | 1,000 |
1998/06/08 | 370 | 370 | 370 | 370 | 3,000 |
1998/06/04 | 375 | 375 | 370 | 370 | 4,000 |
1998/06/03 | 375 | 375 | 375 | 375 | 2,000 |
1998/06/02 | 370 | 370 | 370 | 370 | 1,000 |
1998/06/01 | 375 | 375 | 375 | 375 | 8,000 |
1998/05/29 | 375 | 375 | 370 | 375 | 9,000 |
1998/05/28 | 380 | 380 | 380 | 380 | 3,000 |
1998/05/27 | 385 | 385 | 380 | 380 | 6,000 |
1998/05/26 | 376 | 385 | 376 | 385 | 3,000 |
1998/05/25 | 380 | 391 | 380 | 391 | 6,000 |
1998/05/22 | 380 | 380 | 380 | 380 | 1,000 |
1998/05/21 | 365 | 375 | 365 | 375 | 5,000 |
1998/05/20 | 378 | 378 | 360 | 365 | 12,000 |
1998/05/18 | 372 | 373 | 372 | 373 | 6,000 |
1998/05/15 | 370 | 370 | 370 | 370 | 11,000 |
1998/05/14 | 380 | 380 | 380 | 380 | 1,000 |
1998/05/12 | 380 | 380 | 380 | 380 | 2,000 |
1998/05/11 | 370 | 370 | 370 | 370 | 2,000 |
1998/05/06 | 391 | 391 | 390 | 390 | 2,000 |
1998/05/01 | 390 | 390 | 390 | 390 | 2,000 |
1998/04/30 | 395 | 395 | 395 | 395 | 2,000 |
1998/04/28 | 395 | 395 | 395 | 395 | 2,000 |
1998/04/27 | 390 | 395 | 390 | 395 | 6,000 |
1998/04/23 | 395 | 395 | 390 | 390 | 2,000 |
1998/04/22 | 390 | 410 | 390 | 410 | 6,000 |
1998/04/20 | 400 | 400 | 390 | 390 | 7,000 |
1998/04/17 | 400 | 400 | 400 | 400 | 5,000 |
1998/04/16 | 400 | 400 | 400 | 400 | 3,000 |
1998/04/15 | 401 | 407 | 401 | 407 | 3,000 |
1998/04/14 | 401 | 401 | 401 | 401 | 2,000 |
1998/04/13 | 400 | 400 | 400 | 400 | 1,000 |
1998/04/10 | 410 | 410 | 409 | 409 | 3,000 |
1998/04/09 | 370 | 390 | 370 | 390 | 5,000 |
1998/04/08 | 363 | 366 | 363 | 366 | 5,000 |
1998/04/07 | 361 | 363 | 360 | 360 | 8,000 |
1998/04/06 | 357 | 357 | 357 | 357 | 1,000 |
1998/04/03 | 356 | 356 | 356 | 356 | 3,000 |
1998/04/01 | 395 | 396 | 395 | 396 | 3,000 |
1998/03/31 | 405 | 405 | 396 | 396 | 5,000 |
1998/03/30 | 405 | 405 | 405 | 405 | 1,000 |
1998/03/27 | 406 | 406 | 405 | 405 | 3,000 |
1998/03/26 | 401 | 401 | 400 | 400 | 3,000 |
1998/03/24 | 401 | 401 | 400 | 400 | 7,000 |
1998/03/23 | 405 | 405 | 401 | 401 | 6,000 |
1998/03/19 | 429 | 429 | 429 | 429 | 1,000 |
1998/03/18 | 434 | 434 | 434 | 434 | 1,000 |
1998/03/16 | 430 | 438 | 430 | 438 | 5,000 |
1998/03/13 | 430 | 430 | 430 | 430 | 2,000 |
1998/03/12 | 426 | 429 | 426 | 429 | 2,000 |
1998/03/11 | 411 | 411 | 411 | 411 | 1,000 |
1998/03/10 | 415 | 415 | 411 | 411 | 4,000 |
1998/03/09 | 415 | 420 | 415 | 420 | 3,000 |
1998/03/05 | 441 | 441 | 430 | 430 | 9,000 |
1998/03/04 | 448 | 448 | 424 | 424 | 4,000 |
1998/03/03 | 449 | 450 | 449 | 449 | 4,000 |
1998/03/02 | 447 | 450 | 445 | 450 | 12,000 |
1998/02/27 | 424 | 424 | 424 | 424 | 9,000 |
1998/02/26 | 424 | 424 | 424 | 424 | 1,000 |
1998/02/25 | 385 | 435 | 385 | 435 | 15,000 |
1998/02/24 | 402 | 403 | 395 | 395 | 8,000 |
1998/02/23 | 402 | 402 | 402 | 402 | 2,000 |
1998/02/20 | 403 | 403 | 403 | 403 | 1,000 |
1998/02/18 | 430 | 430 | 425 | 425 | 3,000 |
1998/02/17 | 424 | 424 | 424 | 424 | 1,000 |
1998/02/16 | 430 | 430 | 430 | 430 | 1,000 |
1998/02/13 | 455 | 458 | 442 | 442 | 12,000 |
1998/02/10 | 459 | 463 | 459 | 460 | 14,000 |
1998/02/09 | 439 | 459 | 438 | 455 | 26,000 |
1998/02/06 | 416 | 440 | 416 | 440 | 22,000 |
1998/02/05 | 390 | 390 | 381 | 381 | 6,000 |
1998/02/04 | 391 | 391 | 380 | 380 | 13,000 |
1998/02/03 | 404 | 405 | 404 | 404 | 5,000 |
1998/02/02 | 405 | 405 | 405 | 405 | 1,000 |
1998/01/30 | 419 | 419 | 419 | 419 | 3,000 |
1998/01/29 | 460 | 460 | 418 | 420 | 21,000 |
1998/01/28 | 430 | 465 | 430 | 465 | 14,000 |
1998/01/27 | 428 | 435 | 428 | 435 | 14,000 |
1998/01/26 | 380 | 420 | 380 | 420 | 23,000 |
1998/01/23 | 394 | 394 | 380 | 380 | 17,000 |
1998/01/22 | 385 | 399 | 380 | 399 | 13,000 |
1998/01/21 | 355 | 380 | 355 | 375 | 13,000 |
1998/01/20 | 359 | 359 | 347 | 358 | 24,000 |
1998/01/19 | 360 | 360 | 360 | 360 | 16,000 |
1998/01/16 | 278 | 281 | 278 | 280 | 12,000 |
1998/01/14 | 256 | 263 | 256 | 263 | 6,000 |
1998/01/13 | 256 | 256 | 256 | 256 | 2,000 |
1998/01/12 | 263 | 263 | 255 | 255 | 11,000 |
1998/01/08 | 255 | 261 | 255 | 261 | 7,000 |
1998/01/07 | 253 | 257 | 250 | 255 | 28,000 |
1998/01/06 | 259 | 260 | 253 | 253 | 24,000 |
1998/01/05 | 255 | 260 | 255 | 260 | 5,000 |