6998 日本タングステン(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	485	485	485	485	6,000	2,425
1986-12-26	490	490	490	490	6,000	2,450
1986-12-25	501	501	485	490	60,000	2,450
1986-12-24	502	502	502	502	1,000	2,510
1986-12-23	509	509	502	502	4,000	2,510
1986-12-22	502	510	502	510	7,000	2,550
1986-12-19	500	500	500	500	5,000	2,500
1986-12-18	500	500	500	500	2,000	2,500
1986-12-17	510	518	510	518	10,000	2,590
1986-12-16	516	516	515	515	3,000	2,575
1986-12-15	509	520	509	515	5,000	2,575
1986-12-12	520	520	506	509	7,000	2,545
1986-12-11	520	520	508	509	12,000	2,545
1986-12-10	515	515	514	514	8,000	2,570
1986-12-09	515	520	515	515	4,000	2,575
1986-12-08	516	517	515	515	4,000	2,575
1986-12-06	516	516	516	516	1,000	2,580
1986-12-05	511	513	510	512	7,000	2,560
1986-12-04	517	517	511	511	8,000	2,555
1986-12-03	520	520	520	520	5,000	2,600
1986-12-02	522	522	522	522	1,000	2,610
1986-12-01	520	520	520	520	2,000	2,600
1986-11-29	516	516	516	516	3,000	2,580
1986-11-28	519	520	516	520	3,000	2,600
1986-11-27	520	520	520	520	1,000	2,600
1986-11-26	522	522	522	522	4,000	2,610
1986-11-25	528	528	515	515	8,000	2,575
1986-11-19	548	548	548	548	1,000	2,740
1986-11-18	549	549	549	549	1,000	2,745
1986-11-17	551	551	550	550	4,000	2,750
1986-11-14	550	550	550	550	4,000	2,750
1986-11-11	550	550	550	550	2,000	2,750
1986-11-10	550	550	550	550	3,000	2,750
1986-11-01	550	550	550	550	1,000	2,750
1986-10-31	550	550	550	550	1,000	2,750
1986-10-30	567	567	567	567	3,000	2,835
1986-10-29	570	570	570	570	2,000	2,850
1986-10-28	576	576	570	570	8,000	2,850
1986-10-27	559	570	559	570	7,000	2,850
1986-10-25	550	550	549	550	7,000	2,750
1986-10-24	533	550	533	549	8,000	2,745
1986-10-23	517	530	517	530	3,000	2,650
1986-10-22	517	517	517	517	2,000	2,585
1986-10-21	517	520	517	520	4,000	2,600
1986-10-20	520	520	516	520	8,000	2,600
1986-10-17	516	520	516	520	10,000	2,600
1986-10-16	511	511	511	511	4,000	2,555
1986-10-15	515	515	511	511	8,000	2,555
1986-10-14	511	511	511	511	5,000	2,555
1986-10-13	501	502	500	500	4,000	2,500
1986-10-09	501	502	500	502	5,000	2,510
1986-10-08	501	501	500	500	7,000	2,500
1986-10-06	490	501	490	500	3,000	2,500
1986-10-04	490	490	490	490	1,000	2,450
1986-10-02	506	506	500	500	12,000	2,500
1986-10-01	510	511	506	506	5,000	2,530
1986-09-30	520	520	510	510	4,000	2,550
1986-09-29	505	510	505	510	8,000	2,550
1986-09-27	520	520	510	510	9,000	2,550
1986-09-26	525	525	520	521	3,000	2,605
1986-09-25	540	540	535	535	6,000	2,675
1986-09-24	540	540	540	540	3,000	2,700
1986-09-22	540	541	540	540	6,000	2,700
1986-09-18	540	550	540	540	5,000	2,700
1986-09-17	531	550	531	550	5,000	2,750
1986-09-16	530	530	530	530	5,000	2,650
1986-09-12	550	550	550	550	8,000	2,750
1986-09-11	561	561	550	550	10,000	2,750
1986-09-10	571	571	570	571	10,000	2,855
1986-09-09	570	570	570	570	9,000	2,850
1986-09-08	590	590	575	576	19,000	2,880
1986-09-06	591	591	590	590	6,000	2,950
1986-09-05	596	596	590	590	7,000	2,950
1986-09-04	595	600	595	595	8,000	2,975
1986-09-03	600	600	595	595	3,000	2,975
1986-08-30	591	591	590	590	5,000	2,950
1986-08-29	591	591	591	591	2,000	2,955
1986-08-28	591	591	590	591	7,000	2,955
1986-08-27	590	592	590	592	11,000	2,960
1986-08-26	581	600	581	590	13,000	2,950
1986-08-25	570	571	570	570	33,000	2,850
1986-08-23	585	585	570	570	23,000	2,850
1986-08-21	659	659	650	650	15,000	3,250
1986-08-20	659	659	659	659	8,000	3,295
1986-08-19	672	673	657	657	19,000	3,285
1986-08-18	674	674	672	674	12,000	3,370
1986-08-15	674	674	674	674	9,000	3,370
1986-08-13	674	681	660	674	18,000	3,370
1986-08-12	675	676	660	673	19,000	3,365
1986-08-11	675	679	675	679	11,000	3,395
1986-08-08	660	681	660	681	16,000	3,405
1986-08-07	665	680	655	655	18,000	3,275
1986-08-06	670	681	663	663	18,000	3,315
1986-08-05	660	663	650	662	9,000	3,310
1986-08-04	650	650	650	650	2,000	3,250
1986-08-02	650	655	650	650	14,000	3,250
1986-07-31	665	665	660	665	9,000	3,325
1986-07-30	665	665	660	660	15,000	3,300
1986-07-29	680	681	660	660	15,000	3,300
1986-07-28	680	680	679	680	12,000	3,400
1986-07-26	680	680	680	680	13,000	3,400
1986-07-25	681	681	675	680	36,000	3,400
1986-07-24	700	700	681	681	23,000	3,405
1986-07-23	711	711	680	680	25,000	3,400
1986-07-22	710	710	710	710	10,000	3,550
1986-07-21	720	730	710	710	19,000	3,550
1986-07-19	730	740	730	730	13,000	3,650
1986-07-18	740	745	730	730	10,000	3,650
1986-07-17	724	740	724	740	17,000	3,700
1986-07-16	740	740	728	728	5,000	3,640
1986-07-15	740	740	730	740	26,000	3,700
1986-07-11	699	700	690	700	11,000	3,500
1986-07-10	700	700	700	700	5,000	3,500
1986-07-09	730	730	710	710	6,000	3,550
1986-07-08	730	730	730	730	8,000	3,650
1986-07-07	752	752	740	740	16,000	3,700
1986-07-05	760	760	752	752	14,000	3,760
1986-07-04	781	782	774	774	54,000	3,870
1986-07-03	763	780	763	780	66,000	3,900
1986-07-02	741	770	741	751	85,000	3,755
1986-07-01	759	770	740	740	14,000	3,700
1986-06-30	751	781	751	760	73,000	3,800
1986-06-28	744	745	740	745	62,000	3,725
1986-06-27	745	764	740	745	86,000	3,725
1986-06-26	699	720	696	720	35,000	3,600
1986-06-25	696	699	695	699	4,000	3,495
1986-06-24	689	690	688	690	10,000	3,450
1986-06-23	690	691	690	690	17,000	3,450
1986-06-20	692	699	690	690	14,000	3,450
1986-06-19	699	699	690	690	7,000	3,450
1986-06-18	688	699	688	690	9,000	3,450
1986-06-17	699	699	687	688	5,000	3,440
1986-06-16	686	700	685	700	9,000	3,500
1986-06-13	682	685	682	685	4,000	3,425
1986-06-12	682	700	680	700	14,000	3,500
1986-06-11	695	700	680	680	26,000	3,400
1986-06-10	700	705	691	691	19,000	3,455
1986-06-09	701	705	701	705	2,000	3,525
1986-06-07	700	700	700	700	4,000	3,500
1986-06-06	700	700	699	699	5,000	3,495
1986-06-05	704	720	702	720	12,000	3,600
1986-06-04	702	703	702	703	7,000	3,515
1986-06-03	714	720	702	702	11,000	3,510
1986-06-02	720	720	714	714	21,000	3,570
1986-05-31	690	691	690	691	10,000	3,455
1986-05-30	686	710	686	710	8,000	3,550
1986-05-29	700	700	695	700	16,000	3,500
1986-05-28	695	700	695	700	26,000	3,500
1986-05-27	700	700	695	695	2,000	3,475
1986-05-26	710	711	710	710	3,000	3,550
1986-05-24	710	710	700	700	8,000	3,500
1986-05-23	710	710	700	700	48,000	3,500
1986-05-22	710	710	709	709	17,000	3,545
1986-05-21	710	710	710	710	3,000	3,550
1986-05-20	708	708	708	708	1,000	3,540
1986-05-17	710	710	705	705	3,000	3,525
1986-05-16	716	716	710	710	7,000	3,550
1986-05-15	725	725	716	716	10,000	3,580
1986-05-14	730	730	730	730	2,000	3,650
1986-05-13	715	720	715	720	2,000	3,600
1986-05-12	725	725	715	715	13,000	3,575
1986-05-09	715	723	710	723	11,000	3,615
1986-05-08	725	726	725	725	4,000	3,625
1986-05-07	740	740	725	725	4,000	3,625
1986-05-06	720	720	720	720	1,000	3,600
1986-05-02	720	725	718	718	10,000	3,590
1986-04-28	768	769	760	760	5,000	3,800
1986-04-26	775	775	770	770	7,000	3,850
1986-04-25	741	783	741	775	38,000	3,875
1986-04-24	712	736	711	736	18,000	3,680
1986-04-23	710	711	710	710	12,000	3,550
1986-04-21	710	710	710	710	8,000	3,550
1986-04-19	740	740	740	740	2,000	3,700
1986-04-17	758	758	750	750	2,000	3,750
1986-04-16	746	759	746	759	16,000	3,795
1986-04-14	686	686	686	686	4,000	3,430
1986-04-11	698	698	681	681	12,000	3,405
1986-04-10	700	700	700	700	9,000	3,500
1986-04-09	725	725	725	725	4,000	3,625
1986-04-08	730	730	729	729	2,000	3,645
1986-04-05	748	748	740	740	3,000	3,700
1986-04-04	750	750	748	748	10,000	3,740
1986-04-03	760	760	759	759	2,000	3,795
1986-04-02	760	770	760	770	3,000	3,850
1986-04-01	770	770	770	770	7,000	3,850
1986-03-28	700	700	700	700	6,000	3,500
1986-03-27	690	690	690	690	11,000	3,450
1986-03-26	861	873	860	872	26,000	3,633.33
1986-03-25	830	861	830	850	26,000	3,541.67
1986-03-24	825	831	821	830	23,000	3,458.33
1986-03-22	821	821	821	821	4,000	3,420.83
1986-03-20	825	830	820	820	15,000	3,416.67
1986-03-19	840	840	820	825	23,000	3,437.50
1986-03-18	860	860	850	850	18,000	3,541.67
1986-03-17	870	880	860	880	11,000	3,666.67
1986-03-15	879	880	860	860	10,000	3,583.33
1986-03-14	880	895	879	880	10,000	3,666.67
1986-03-13	880	890	880	880	11,000	3,666.67
1986-03-12	880	895	880	895	17,000	3,729.17
1986-03-11	900	900	880	880	15,000	3,666.67
1986-03-10	905	905	900	900	12,000	3,750
1986-03-07	916	916	900	910	28,000	3,791.67
1986-03-06	930	930	910	920	56,000	3,833.33
1986-03-04	845	847	845	847	2,000	3,529.17
1986-03-03	835	849	835	849	4,000	3,537.50
1986-03-01	820	820	820	820	3,000	3,416.67
1986-02-28	820	821	815	815	7,000	3,395.83
1986-02-27	820	820	820	820	5,000	3,416.67
1986-02-26	820	821	820	821	11,000	3,420.83
1986-02-25	820	820	820	820	2,000	3,416.67
1986-02-24	817	817	816	817	3,000	3,404.17
1986-02-22	816	816	816	816	2,000	3,400
1986-02-21	816	820	815	816	8,000	3,400
1986-02-20	816	816	815	815	7,000	3,395.83
1986-02-19	805	805	805	805	4,000	3,354.17
1986-02-18	810	810	801	805	21,000	3,354.17
1986-02-17	820	821	820	820	9,000	3,416.67
1986-02-15	849	849	830	830	5,000	3,458.33
1986-02-14	850	852	849	849	10,000	3,537.50
1986-02-13	840	849	840	849	4,000	3,537.50
1986-02-12	850	850	835	840	15,000	3,500
1986-02-10	863	863	851	851	20,000	3,545.83
1986-02-07	861	862	861	862	3,000	3,591.67
1986-02-06	880	880	861	861	5,000	3,587.50
1986-02-05	880	890	880	880	14,000	3,666.67
1986-02-04	880	880	880	880	11,000	3,666.67
1986-02-03	880	881	880	880	10,000	3,666.67
1986-02-01	898	898	880	880	9,000	3,666.67
1986-01-31	880	895	880	892	11,000	3,716.67
1986-01-30	890	894	880	881	18,000	3,670.83
1986-01-29	880	890	880	890	62,000	3,708.33
1986-01-28	880	880	860	870	19,000	3,625
1986-01-27	850	875	845	870	24,000	3,625
1986-01-25	840	850	840	840	12,000	3,500
1986-01-24	840	840	830	840	14,000	3,500
1986-01-23	849	849	840	840	14,000	3,500
1986-01-22	854	854	840	849	10,000	3,537.50
1986-01-21	869	875	855	855	31,000	3,562.50
1986-01-20	850	879	850	870	52,000	3,625
1986-01-18	848	848	835	840	31,000	3,500
1986-01-17	811	840	811	840	16,000	3,500
1986-01-16	800	810	800	810	21,000	3,375
1986-01-13	801	801	800	800	9,000	3,333.33
1986-01-10	800	800	800	800	5,000	3,333.33
1986-01-09	801	801	800	800	12,000	3,333.33
1986-01-08	814	814	800	800	8,000	3,333.33
1986-01-07	801	810	800	800	7,000	3,333.33
1986-01-06	801	801	800	800	9,000	3,333.33
1986-01-04	810	810	800	800	3,000	3,333.33

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