6998 日本タングステン(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	800	801	800	801	15,000	3,337.50
1985-12-27	810	810	800	801	10,000	3,337.50
1985-12-26	809	810	809	810	4,000	3,375
1985-12-25	800	810	800	810	3,000	3,375
1985-12-24	798	800	798	800	9,000	3,333.33
1985-12-23	801	801	798	798	15,000	3,325
1985-12-21	800	800	800	800	22,000	3,333.33
1985-12-20	800	810	800	800	10,000	3,333.33
1985-12-19	800	800	800	800	5,000	3,333.33
1985-12-18	810	810	800	808	7,000	3,366.67
1985-12-17	810	810	810	810	3,000	3,375
1985-12-16	830	830	820	820	20,000	3,416.67
1985-12-13	820	830	820	830	22,000	3,458.33
1985-12-12	830	845	830	830	25,000	3,458.33
1985-12-11	793	820	793	820	34,000	3,416.67
1985-12-10	795	795	790	790	5,000	3,291.67
1985-12-09	800	800	787	790	5,000	3,291.67
1985-12-07	781	800	781	800	7,000	3,333.33
1985-12-06	781	782	780	781	6,000	3,254.17
1985-12-05	780	795	780	780	18,000	3,250
1985-12-03	800	800	794	795	12,000	3,312.50
1985-12-02	814	814	809	809	6,000	3,370.83
1985-11-30	824	825	815	815	9,000	3,395.83
1985-11-29	821	825	820	825	11,000	3,437.50
1985-11-28	801	834	801	820	35,000	3,416.67
1985-11-27	790	810	790	800	24,000	3,333.33
1985-11-26	780	790	780	781	23,000	3,254.17
1985-11-25	775	780	770	770	27,000	3,208.33
1985-11-22	763	763	763	763	20,000	3,179.17
1985-11-21	723	723	723	723	5,000	3,012.50
1985-11-20	700	705	700	700	16,000	2,916.67
1985-11-19	695	700	695	699	14,000	2,912.50
1985-11-18	690	695	690	695	12,000	2,895.83
1985-11-16	689	690	685	685	8,000	2,854.17
1985-11-15	690	690	690	690	3,000	2,875
1985-11-14	700	700	692	700	18,000	2,916.67
1985-11-13	700	700	700	700	11,000	2,916.67
1985-11-12	688	700	688	700	6,000	2,916.67
1985-11-11	700	700	685	685	11,000	2,854.17
1985-11-08	700	700	695	700	10,000	2,916.67
1985-11-07	705	705	705	705	14,000	2,937.50
1985-11-06	723	723	705	705	8,000	2,937.50
1985-11-05	723	723	723	723	1,000	3,012.50
1985-11-01	722	722	722	722	2,000	3,008.33
1985-10-31	748	748	720	720	13,000	3,000
1985-10-30	748	748	736	748	16,000	3,116.67
1985-10-29	745	749	745	749	34,000	3,120.83
1985-10-28	710	725	710	725	17,000	3,020.83
1985-10-26	700	700	690	700	11,000	2,916.67
1985-10-25	700	720	700	710	26,000	2,958.33
1985-10-24	696	696	696	696	5,000	2,900
1985-10-23	696	700	696	700	7,000	2,916.67
1985-10-22	699	699	691	691	7,000	2,879.17
1985-10-21	699	700	699	699	6,000	2,912.50
1985-10-19	700	700	700	700	5,000	2,916.67
1985-10-18	700	700	700	700	2,000	2,916.67
1985-10-17	703	706	700	700	14,000	2,916.67
1985-10-16	699	700	699	700	12,000	2,916.67
1985-10-14	700	700	699	699	3,000	2,912.50
1985-10-11	685	699	685	699	2,000	2,912.50
1985-10-09	690	690	685	685	2,000	2,854.17
1985-10-08	690	690	680	680	2,000	2,833.33
1985-10-07	680	690	680	690	2,000	2,875
1985-10-05	695	695	695	695	1,000	2,895.83
1985-10-04	680	685	680	685	3,000	2,854.17
1985-10-03	699	699	699	699	1,000	2,912.50
1985-10-02	670	700	670	700	7,000	2,916.67
1985-10-01	661	689	661	689	25,000	2,870.83
1985-09-30	661	663	660	660	19,000	2,750
1985-09-28	661	669	661	669	9,000	2,787.50
1985-09-27	681	681	650	651	39,000	2,712.50
1985-09-25	730	730	720	720	6,000	3,000
1985-09-21	740	740	740	740	1,000	3,083.33
1985-09-20	749	749	749	749	1,000	3,120.83
1985-09-19	745	750	745	750	2,000	3,125
1985-09-18	749	749	749	749	1,000	3,120.83
1985-09-17	740	750	740	750	4,000	3,125
1985-09-13	751	751	750	750	11,000	3,125
1985-09-12	751	751	750	750	10,000	3,125
1985-09-11	750	755	750	751	20,000	3,129.17
1985-09-10	750	750	750	750	2,000	3,125
1985-09-09	765	765	750	750	3,000	3,125
1985-09-07	755	755	755	755	2,000	3,145.83
1985-09-06	750	765	750	765	3,000	3,187.50
1985-09-05	750	750	750	750	13,000	3,125
1985-09-04	740	750	740	750	5,000	3,125
1985-09-03	745	750	745	750	3,000	3,125
1985-09-02	750	750	740	740	10,000	3,083.33
1985-08-31	760	760	755	755	4,000	3,145.83
1985-08-30	750	757	750	755	14,000	3,145.83
1985-08-29	750	750	750	750	4,000	3,125
1985-08-28	735	748	735	748	13,000	3,116.67
1985-08-27	725	725	720	720	35,000	3,000
1985-08-26	723	735	723	735	7,000	3,062.50
1985-08-22	706	721	706	721	2,000	3,004.17
1985-08-21	701	715	701	715	26,000	2,979.17
1985-08-20	715	720	700	700	16,000	2,916.67
1985-08-16	700	704	700	704	3,000	2,933.33
1985-08-15	666	680	662	680	10,000	2,833.33
1985-08-14	703	703	660	660	10,000	2,750
1985-08-13	713	714	703	703	46,000	2,929.17
1985-08-12	729	729	712	712	8,000	2,966.67
1985-08-09	711	711	711	711	1,000	2,962.50
1985-08-08	702	703	701	703	9,000	2,929.17
1985-08-07	701	701	700	701	4,000	2,920.83
1985-08-06	700	700	700	700	5,000	2,916.67
1985-08-05	690	695	690	695	4,000	2,895.83
1985-08-03	680	680	680	680	2,000	2,833.33
1985-08-02	700	700	680	680	9,000	2,833.33
1985-08-01	661	670	660	660	11,000	2,750
1985-07-31	660	660	660	660	4,000	2,750
1985-07-30	700	700	700	700	20,000	2,916.67
1985-07-29	690	700	690	698	12,000	2,908.33
1985-07-27	710	710	700	700	12,000	2,916.67
1985-07-26	710	710	710	710	19,000	2,958.33
1985-07-25	710	710	700	700	3,000	2,916.67
1985-07-23	735	735	735	735	6,000	3,062.50
1985-07-20	757	757	745	745	8,000	3,104.17
1985-07-19	765	765	755	755	48,000	3,145.83
1985-07-18	769	769	760	767	8,000	3,195.83
1985-07-11	799	799	799	799	13,000	3,329.17
1985-07-10	806	806	806	806	76,000	3,358.33
1985-07-09	806	806	801	801	85,000	3,337.50
1985-07-08	806	806	806	806	24,000	3,358.33
1985-07-06	808	810	806	806	20,000	3,358.33
1985-07-05	806	806	806	806	8,000	3,358.33
1985-07-04	800	805	800	805	15,000	3,354.17
1985-07-03	800	801	800	801	7,000	3,337.50
1985-07-02	814	814	800	800	114,000	3,333.33
1985-06-28	835	835	834	834	27,000	3,475
1985-06-27	834	835	834	835	51,000	3,479.17
1985-06-26	835	835	834	835	12,000	3,479.17
1985-06-25	835	835	835	835	10,000	3,479.17
1985-06-24	835	835	834	834	14,000	3,475
1985-06-21	854	854	835	835	8,000	3,479.17
1985-06-20	865	865	865	865	4,000	3,604.17
1985-06-19	870	872	865	870	38,000	3,625
1985-06-18	850	880	850	870	16,000	3,625
1985-06-17	835	840	835	835	22,000	3,479.17
1985-06-15	830	830	830	830	10,000	3,458.33
1985-06-14	839	841	830	835	32,000	3,479.17
1985-06-13	832	842	831	842	8,000	3,508.33
1985-06-12	802	812	802	812	10,000	3,383.33
1985-06-11	774	795	774	795	35,000	3,312.50
1985-06-07	810	810	801	805	4,000	3,354.17
1985-06-06	820	820	811	811	14,000	3,379.17
1985-06-05	821	821	820	820	6,000	3,416.67
1985-06-04	839	839	821	821	17,000	3,420.83
1985-06-03	840	840	839	839	16,000	3,495.83
1985-05-29	930	930	910	910	21,000	3,791.67
1985-05-28	930	930	930	930	6,000	3,875
1985-05-27	940	940	930	930	16,000	3,875
1985-05-25	940	940	940	940	4,000	3,916.67
1985-05-24	940	940	940	940	10,000	3,916.67
1985-05-23	940	940	940	940	7,000	3,916.67
1985-05-22	941	942	940	940	11,000	3,916.67
1985-05-21	940	940	940	940	17,000	3,916.67
1985-05-20	950	950	950	950	50,000	3,958.33
1985-05-18	965	965	965	965	4,000	4,020.83
1985-05-17	960	969	960	969	4,000	4,037.50
1985-05-16	960	970	959	970	7,000	4,041.67
1985-05-15	970	970	970	970	5,000	4,041.67
1985-05-14	941	951	940	951	11,000	3,962.50
1985-05-13	925	925	925	925	2,000	3,854.17
1985-05-10	925	925	915	915	21,000	3,812.50
1985-05-09	920	921	920	920	5,000	3,833.33
1985-05-08	920	920	920	920	9,000	3,833.33
1985-05-07	940	940	940	940	1,000	3,916.67
1985-05-04	940	940	940	940	7,000	3,916.67
1985-05-01	950	950	950	950	2,000	3,958.33
1985-04-30	950	950	949	950	9,000	3,958.33
1985-04-27	962	970	950	950	7,000	3,958.33
1985-04-26	959	965	950	965	6,000	4,020.83
1985-04-25	961	961	960	960	6,000	4,000
1985-04-23	960	960	960	960	12,000	4,000
1985-04-22	951	960	950	960	4,000	4,000
1985-04-20	950	950	950	950	2,000	3,958.33
1985-04-19	950	950	950	950	1,000	3,958.33
1985-04-18	950	950	950	950	5,000	3,958.33
1985-04-17	980	980	969	969	4,000	4,037.50
1985-04-16	1,010	1,010	979	980	13,000	4,083.33
1985-04-15	1,020	1,020	1,010	1,010	5,000	4,208.33
1985-04-12	1,010	1,010	1,010	1,010	7,000	4,208.33
1985-04-11	1,010	1,010	1,010	1,010	6,000	4,208.33
1985-04-10	1,010	1,010	1,010	1,010	4,000	4,208.33
1985-04-09	1,030	1,030	1,010	1,010	5,000	4,208.33
1985-04-08	1,050	1,050	1,050	1,050	1,000	4,375
1985-04-06	1,010	1,020	1,010	1,020	5,000	4,250
1985-04-05	1,020	1,020	1,010	1,010	6,000	4,208.33
1985-04-04	1,020	1,020	1,020	1,020	9,000	4,250
1985-04-03	1,010	1,020	1,010	1,020	10,000	4,250
1985-04-02	1,040	1,040	1,020	1,020	6,000	4,250
1985-04-01	1,050	1,050	1,040	1,040	8,000	4,333.33
1985-03-30	1,050	1,050	1,050	1,050	2,000	4,375
1985-03-29	1,020	1,030	1,020	1,030	3,000	4,291.67
1985-03-28	1,010	1,010	1,010	1,010	16,000	4,208.33
1985-03-27	1,010	1,010	1,010	1,010	6,000	4,208.33
1985-03-26	1,210	1,210	1,190	1,190	38,000	4,131.94
1985-03-25	1,240	1,250	1,210	1,220	32,000	4,236.11
1985-03-23	1,210	1,250	1,210	1,250	18,000	4,340.28
1985-03-22	1,290	1,290	1,270	1,270	13,000	4,409.72
1985-03-20	1,300	1,300	1,290	1,290	19,000	4,479.17
1985-03-19	1,300	1,300	1,280	1,300	93,000	4,513.89
1985-03-18	1,300	1,310	1,300	1,310	6,000	4,548.61
1985-03-16	1,310	1,320	1,300	1,300	66,000	4,513.89
1985-03-15	1,310	1,310	1,300	1,300	64,000	4,513.89
1985-03-14	1,320	1,330	1,310	1,310	27,000	4,548.61
1985-03-13	1,310	1,330	1,310	1,310	69,000	4,548.61
1985-03-12	1,320	1,320	1,310	1,310	33,000	4,548.61
1985-03-11	1,310	1,330	1,310	1,330	18,000	4,618.06
1985-03-08	1,320	1,330	1,320	1,320	82,000	4,583.33
1985-03-07	1,300	1,340	1,300	1,340	92,000	4,652.78
1985-03-06	1,280	1,330	1,280	1,320	96,000	4,583.33
1985-03-05	1,250	1,260	1,250	1,260	27,000	4,375
1985-03-04	1,250	1,290	1,250	1,250	36,000	4,340.28
1985-03-02	1,250	1,260	1,250	1,250	13,000	4,340.28
1985-03-01	1,250	1,250	1,230	1,240	19,000	4,305.56
1985-02-28	1,230	1,230	1,230	1,230	11,000	4,270.83
1985-02-27	1,260	1,260	1,230	1,230	13,000	4,270.83
1985-02-26	1,230	1,270	1,230	1,250	17,000	4,340.28
1985-02-25	1,260	1,260	1,230	1,230	22,000	4,270.83
1985-02-23	1,270	1,270	1,260	1,260	12,000	4,375
1985-02-22	1,280	1,290	1,250	1,250	18,000	4,340.28
1985-02-21	1,300	1,300	1,270	1,280	49,000	4,444.44
1985-02-20	1,270	1,300	1,260	1,280	45,000	4,444.44
1985-02-19	1,230	1,250	1,220	1,250	22,000	4,340.28
1985-02-18	1,240	1,240	1,210	1,210	24,000	4,201.39
1985-02-16	1,210	1,240	1,210	1,240	18,000	4,305.56
1985-02-15	1,220	1,240	1,200	1,200	74,000	4,166.67
1985-02-14	1,210	1,220	1,210	1,210	11,000	4,201.39
1985-02-13	1,220	1,220	1,200	1,210	31,000	4,201.39
1985-02-12	1,210	1,220	1,210	1,210	21,000	4,201.39
1985-02-08	1,210	1,230	1,200	1,210	38,000	4,201.39
1985-02-07	1,220	1,220	1,210	1,210	15,000	4,201.39
1985-02-06	1,220	1,220	1,210	1,220	51,000	4,236.11
1985-02-05	1,230	1,230	1,220	1,220	19,000	4,236.11
1985-02-04	1,210	1,220	1,210	1,210	35,000	4,201.39
1985-02-02	1,210	1,210	1,210	1,210	9,000	4,201.39
1985-02-01	1,220	1,220	1,210	1,210	16,000	4,201.39
1985-01-31	1,230	1,240	1,200	1,230	41,000	4,270.83
1985-01-30	1,220	1,230	1,200	1,220	16,000	4,236.11
1985-01-29	1,220	1,220	1,200	1,200	48,000	4,166.67
1985-01-28	1,200	1,220	1,200	1,200	31,000	4,166.67
1985-01-26	1,210	1,230	1,200	1,200	24,000	4,166.67
1985-01-25	1,230	1,250	1,210	1,230	35,000	4,270.83
1985-01-24	1,210	1,250	1,210	1,220	35,000	4,236.11
1985-01-23	1,230	1,230	1,210	1,210	31,000	4,201.39
1985-01-22	1,240	1,250	1,210	1,210	21,000	4,201.39
1985-01-21	1,240	1,240	1,210	1,210	18,000	4,201.39
1985-01-19	1,200	1,200	1,200	1,200	23,000	4,166.67
1985-01-18	1,200	1,200	1,200	1,200	20,000	4,166.67
1985-01-17	1,240	1,240	1,200	1,200	18,000	4,166.67
1985-01-16	1,220	1,250	1,220	1,240	7,000	4,305.56
1985-01-14	1,260	1,260	1,200	1,200	16,000	4,166.67
1985-01-11	1,290	1,300	1,250	1,250	35,000	4,340.28
1985-01-10	1,250	1,270	1,240	1,250	42,000	4,340.28
1985-01-09	1,250	1,250	1,240	1,250	40,000	4,340.28
1985-01-08	1,270	1,270	1,200	1,250	39,000	4,340.28
1985-01-07	1,260	1,260	1,220	1,250	9,000	4,340.28
1985-01-05	1,250	1,250	1,250	1,250	5,000	4,340.28
1985-01-04	1,220	1,250	1,220	1,250	17,000	4,340.28

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