6998 日本タングステン(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-285235235235239,0001,815.97
1983-12-2755956054154124,0001,878.47
1983-12-2657057655955947,0001,940.97
1983-12-2452556052555034,0001,909.72
1983-12-2353053052052032,0001,805.56
1983-12-2254554553053014,0001,840.28
1983-12-21570571540540118,0001,875
1983-12-2052556352556084,0001,944.44
1983-12-1951852551852513,0001,822.92
1983-12-1754254552852879,0001,833.33
1983-12-16530560529532246,0001,847.22
1983-12-1548151048150228,0001,743.06
1983-12-1447247747247617,0001,652.78
1983-12-124824834824824,0001,673.61
1983-12-0948748748248211,0001,673.61
1983-12-084764824724826,0001,673.61
1983-12-0747347347047120,0001,635.42
1983-12-0647548147547512,0001,649.31
1983-12-0550050049049022,0001,701.39
1983-12-0347551047551070,0001,770.83
1983-12-0248048047547524,0001,649.31
1983-12-0147948047547522,0001,649.31
1983-11-3047547847547816,0001,659.72
1983-11-2948048046546540,0001,614.58
1983-11-2845547045547010,0001,631.94
1983-11-264544554504504,0001,562.50
1983-11-254574574474477,0001,552.08
1983-11-2444045844045210,0001,569.44
1983-11-2244544744544517,0001,545.14
1983-11-214434504424505,0001,562.50
1983-11-194504504454457,0001,545.14
1983-11-1844044044044010,0001,527.78
1983-11-174494494494494,0001,559.03
1983-11-164384504384506,0001,562.50
1983-11-154404404364366,0001,513.89
1983-11-1444945043543511,0001,510.42
1983-11-114314504314508,0001,562.50
1983-11-104374374314317,0001,496.53
1983-11-0944144244044216,0001,534.72
1983-11-0844544543744119,0001,531.25
1983-11-0745145144145017,0001,562.50
1983-11-054524524514517,0001,565.97
1983-11-0445345345045012,0001,562.50
1983-11-024694694694691,0001,628.47
1983-11-0145147045147026,0001,631.94
1983-10-3147047546546526,0001,614.58
1983-10-2846046045045034,0001,562.50
1983-10-2749049047048020,0001,666.67
1983-10-2648949546949061,0001,701.39
1983-10-25500500480490108,0001,701.39
1983-10-24465530460530513,0001,840.28
1983-10-2244045044045025,0001,562.50
1983-10-214304354304359,0001,510.42
1983-10-204184184154156,0001,440.97
1983-10-1941541541541514,0001,440.97
1983-10-1845745744044018,0001,527.78
1983-10-1745445945445712,0001,586.81
1983-10-154484594484598,0001,593.75
1983-10-1446146444644728,0001,552.08
1983-10-1345947045946575,0001,614.58
1983-10-12454460445459111,0001,593.75
1983-10-1145545544145576,0001,579.86
1983-10-07450465446446105,0001,548.61
1983-10-0641042140342027,0001,458.33
1983-10-054104104004007,0001,388.89
1983-10-044154154154154,0001,440.97
1983-10-0340042039942019,0001,458.33
1983-10-014054054004009,0001,388.89
1983-09-3041041040040513,0001,406.25
1983-09-2840540539539511,0001,371.53
1983-09-2741041040040034,0001,388.89
1983-09-264154154154157,0001,440.97
1983-09-224014014004004,0001,388.89
1983-09-214014014004003,0001,388.89
1983-09-2041341340040015,0001,388.89
1983-09-193904103904107,0001,423.61
1983-09-173923923923922,0001,361.11
1983-09-1640040039939914,0001,385.42
1983-09-144014014004008,0001,388.89
1983-09-134134154134157,0001,440.97
1983-09-124184184184183,0001,451.39
1983-09-0941841841841817,0001,451.39
1983-09-084354354344342,0001,506.94
1983-09-0743443543443510,0001,510.42
1983-09-064384384344347,0001,506.94
1983-09-0544044044044017,0001,527.78
1983-09-034364404354358,0001,510.42
1983-09-0244044143543528,0001,510.42
1983-09-0144844843243227,0001,500
1983-08-314234234234233,0001,468.75
1983-08-3041641741141123,0001,427.08
1983-08-294244244154158,0001,440.97
1983-08-274194194194197,0001,454.86
1983-08-2544044843943913,0001,524.31
1983-08-2445045044544518,0001,545.14
1983-08-2346046545246571,0001,614.58
1983-08-22470471452453147,0001,572.92
1983-08-2041845041845054,0001,562.50
1983-08-194184204184209,0001,458.33
1983-08-1842042041841817,0001,451.39
1983-08-174004014004007,0001,388.89
1983-08-1641041140040015,0001,388.89
1983-08-1540841040841011,0001,423.61
1983-08-124034104024107,0001,423.61
1983-08-1140242040240225,0001,395.83
1983-08-104104134004008,0001,388.89
1983-08-093933943923938,0001,364.58
1983-08-0840640639339318,0001,364.58
1983-08-0640640740640613,0001,409.72
1983-08-054044074044056,0001,406.25
1983-08-0441341340040941,0001,420.14
1983-08-0340941040241019,0001,423.61
1983-08-0240941440040029,0001,388.89
1983-08-0141241240040915,0001,420.14
1983-07-3042342341241225,0001,430.56
1983-07-2944044442943378,0001,503.47
1983-07-28426440425440162,0001,527.78
1983-07-2739141239141146,0001,427.08
1983-07-2639439839039012,0001,354.17
1983-07-2539139439039418,0001,368.06
1983-07-233933933903908,0001,354.17
1983-07-223903933903925,0001,361.11
1983-07-2139940038038013,0001,319.44
1983-07-204004004004008,0001,388.89
1983-07-1940840839939912,0001,385.42
1983-07-1840041039940823,0001,416.67
1983-07-1539940039139934,0001,385.42
1983-07-1439940039640015,0001,388.89
1983-07-1338741538741363,0001,434.03
1983-07-123883883883882,0001,347.22
1983-07-113723753723737,0001,295.14
1983-07-093763763643647,0001,263.89
1983-07-0837137537137515,0001,302.08
1983-07-044004003943949,0001,368.06
1983-07-0239540039539717,0001,378.47
1983-07-0138140038139028,0001,354.17
1983-06-283453463453465,0001,201.39
1983-06-2735035034034017,0001,180.56
1983-06-2535535635035112,0001,218.75
1983-06-2436936934835621,0001,236.11
1983-06-2238238337437417,0001,298.61
1983-06-2138338338238217,0001,326.39
1983-06-203933933933931,0001,364.58
1983-06-1739539639239323,0001,364.58
1983-06-1639839939839916,0001,385.42
1983-06-1541341340040018,0001,388.89
1983-06-1441642040441517,0001,440.97
1983-06-1341842541142076,0001,458.33
1983-06-1142042042042015,0001,458.33
1983-06-10398424397420155,0001,458.33
1983-06-0938440038439751,0001,378.47
1983-06-0838539538039449,0001,368.06
1983-06-0740440439539535,0001,371.53
1983-06-0640842040840947,0001,420.14
1983-06-0441541741141749,0001,447.92
1983-06-03419430410420119,0001,458.33
1983-06-02450450425425174,0001,475.69
1983-06-01405450390440293,0001,527.78
1983-05-31400405378405312,0001,406.25
1983-05-30370400370400297,0001,388.89
1983-05-2834036034035571,0001,232.64
1983-05-2731533031533023,0001,145.83
1983-05-263123133123128,0001,083.33
1983-05-253133133123124,0001,083.33
1983-05-243123123123122,0001,083.33
1983-05-233113113113115,0001,079.86
1983-05-203193193073088,0001,069.44
1983-05-1932032031931914,0001,107.64
1983-05-183193193193193,0001,107.64
1983-05-173103203103209,0001,111.11
1983-05-1632032032032012,0001,111.11
1983-05-1431431931031924,0001,107.64
1983-05-123113113103106,0001,076.39
1983-05-1131331331031221,0001,083.33
1983-05-1031931931231222,0001,083.33
1983-05-093143203143208,0001,111.11
1983-05-0731532031331318,0001,086.81
1983-05-0632032131031051,0001,076.39
1983-05-0430531030531022,0001,076.39
1983-05-0230730730130217,0001,048.61
1983-04-3030530530530515,0001,059.03
1983-04-282842852832838,000982.64
1983-04-272812812792793,000968.75
1983-04-262782782782782,000965.28
1983-04-252972972902906,0001,006.94
1983-04-2330030030030011,0001,041.67
1983-04-223113113113111,0001,079.86
1983-04-2131231231231216,0001,083.33
1983-04-2030030529530024,0001,041.67
1983-04-192952952952957,0001,024.31
1983-04-182952952812815,000975.69
1983-04-152792972792975,0001,031.25
1983-04-142762762762761,000958.33
1983-04-132752752752751,000954.86
1983-04-082742742742745,000951.39
1983-04-072742742742742,000951.39
1983-04-052712712712712,000940.97
1983-04-012692692692694,000934.03
1983-03-302662662652653,000920.14
1983-03-262702702702702,000937.50
1983-03-252702702702701,000937.50
1983-03-242702702652655,000920.14
1983-03-232712712702703,000937.50
1983-03-1827027026927020,000937.50
1983-03-172702702702707,000937.50
1983-03-162702702702704,000937.50
1983-03-1527027127027013,000937.50
1983-03-142742742702719,000940.97
1983-03-122812822812823,000979.17
1983-03-1129029128628615,000993.06
1983-03-102942942882883,0001,000
1983-03-092902952902954,0001,024.31
1983-03-082862862862862,000993.06
1983-03-072862862862863,000993.06
1983-03-052812812812811,000975.69
1983-03-042812842812844,000986.11
1983-03-032842842812815,000975.69
1983-02-282852852852851,000989.58
1983-02-252952952902904,0001,006.94
1983-02-242902902902905,0001,006.94
1983-02-222962962962961,0001,027.78
1983-02-182992992982986,0001,034.72
1983-02-173073073003009,0001,041.67
1983-02-1630530730430716,0001,065.97
1983-02-1530030529930337,0001,052.08
1983-02-1429329829029816,0001,034.72
1983-02-122763002763007,0001,041.67
1983-02-1027127527127110,000940.97
1983-02-092752752702715,000940.97
1983-02-082752752752751,000954.86
1983-02-052702702702704,000937.50
1983-02-032802812802814,000975.69
1983-02-022662702662707,000937.50
1983-02-0126226226226213,000909.72
1983-01-312612612612615,000906.25
1983-01-292602602602605,000902.78
1983-01-282682682602609,000902.78
1983-01-2726926926026920,000934.03
1983-01-262692692692691,000934.03
1983-01-242692692692691,000934.03
1983-01-182812812812816,000975.69
1983-01-172822822812812,000975.69
1983-01-142812812802814,000975.69
1983-01-132812812812814,000975.69
1983-01-112822822812816,000975.69
1983-01-102802812802815,000975.69

分割・併合履歴 : [2023-12-28]1株→2株 [2017-09-27]1株→0.1株 [1986-03-27]1株→1.2株 [1985-03-27]1株→1.2株