6998 日本タングステン(株) の時系列データ [1989年度]

日付始値高値安値終値出来高調整後終値
1989-12-291,4501,4501,4501,4507,0007,250
1989-12-281,4501,4901,4501,49021,0007,450
1989-12-271,4801,4901,4501,49037,0007,450
1989-12-261,4901,4901,4501,45021,0007,250
1989-12-251,5001,5001,4701,50026,0007,500
1989-12-221,5301,5301,4901,50057,0007,500
1989-12-211,4701,5401,4701,540126,0007,700
1989-12-201,4901,5101,4501,50091,0007,500
1989-12-191,4901,5201,4801,52032,0007,600
1989-12-181,5301,5301,5001,53071,0007,650
1989-12-151,4901,5501,4601,540115,0007,700
1989-12-141,4901,5301,4701,500102,0007,500
1989-12-131,4501,5001,4101,50039,0007,500
1989-12-121,4701,5001,4301,45036,0007,250
1989-12-111,4701,4801,4701,48017,0007,400
1989-12-081,5301,5901,5001,50078,0007,500
1989-12-071,5401,5501,4901,55045,0007,750
1989-12-061,5501,5801,5001,57095,0007,850
1989-12-051,5001,6001,5001,540217,0007,700
1989-12-041,5301,5501,5001,500115,0007,500
1989-12-011,5701,6101,5001,5001,021,0007,500
1989-11-301,4201,5401,4201,540422,0007,700
1989-11-291,3701,4101,3601,400117,0007,000
1989-11-281,3701,3901,3701,37065,0006,850
1989-11-271,3701,4101,3701,39053,0006,950
1989-11-241,3701,4101,3601,41048,0007,050
1989-11-221,4401,4501,4101,410147,0007,050
1989-11-211,3301,4401,3301,440190,0007,200
1989-11-201,3301,3501,3301,33037,0006,650
1989-11-171,3301,3501,3301,35062,0006,750
1989-11-161,3301,3501,2801,350106,0006,750
1989-11-151,3301,3501,3301,330152,0006,650
1989-11-141,3301,3501,3301,34073,0006,700
1989-11-131,3501,3601,3401,350161,0006,750
1989-11-101,3901,4301,3301,380299,0006,900
1989-11-091,4001,4301,3701,410170,0007,050
1989-11-081,3901,4901,3901,4401,026,0007,200
1989-11-071,3301,3701,2901,350194,0006,750
1989-11-061,2901,3601,2901,350318,0006,750
1989-11-021,2901,3401,2601,290589,0006,450
1989-11-011,2001,2901,2001,290251,0006,450
1989-10-311,1601,1901,1301,16088,0005,800
1989-10-301,2601,2601,1801,180140,0005,900
1989-10-271,2501,3301,2401,2601,113,0006,300
1989-10-261,1301,2901,1301,210750,0006,050
1989-10-251,1001,1401,1001,130241,0005,650
1989-10-241,1101,1501,0901,130465,0005,650
1989-10-231,0601,2001,0301,150988,0005,750
1989-10-209381,0209311,020432,0005,100
1989-10-19911920910918142,0004,590
1989-10-1888090387389199,0004,455
1989-10-1785087084587026,0004,350
1989-10-1685086084084516,0004,225
1989-10-1387087186087023,0004,350
1989-10-1289890087187161,0004,355
1989-10-11892900891891103,0004,455
1989-10-0988089087488587,0004,425
1989-10-0686987086086021,0004,300
1989-10-0585087085087063,0004,350
1989-10-0485085084985020,0004,250
1989-10-0383084083084010,0004,200
1989-10-0282683082382512,0004,125
1989-09-2983683682082017,0004,100
1989-09-288458458358369,0004,180
1989-09-2784484483583719,0004,185
1989-09-2684384584084025,0004,200
1989-09-258458458358405,0004,200
1989-09-2284384584084516,0004,225
1989-09-2184885084084018,0004,200
1989-09-2085085084084113,0004,205
1989-09-188498508408408,0004,200
1989-09-1485886085085023,0004,250
1989-09-1385985984084050,0004,200
1989-09-1282083082083013,0004,150
1989-09-118148298148295,0004,145
1989-09-0882483282482410,0004,120
1989-09-078248328228246,0004,120
1989-09-0684084082482411,0004,120
1989-09-058288398288395,0004,195
1989-09-0482983082582911,0004,145
1989-09-0182583082183010,0004,150
1989-08-318408408208207,0004,100
1989-08-3084586084084613,0004,230
1989-08-2984085084085013,0004,250
1989-08-2883083083083012,0004,150
1989-08-2586086084586019,0004,300
1989-08-2486086385586122,0004,305
1989-08-2385586085086013,0004,300
1989-08-2284186184184511,0004,225
1989-08-2186087085185143,0004,255
1989-08-1885086085086025,0004,300
1989-08-1785586982982979,0004,145
1989-08-1683985083984919,0004,245
1989-08-1582983582583019,0004,150
1989-08-1483083082183015,0004,150
1989-08-1182483582182931,0004,145
1989-08-1081683081682142,0004,105
1989-08-0982982981081024,0004,050
1989-08-0879981079881043,0004,050
1989-08-0779880079779715,0003,985
1989-08-047957957957956,0003,975
1989-08-0378379378378538,0003,925
1989-08-027907937837838,0003,915
1989-08-017907937907908,0003,950
1989-07-317957957957951,0003,975
1989-07-287977977927954,0003,975
1989-07-2779080079079913,0003,995
1989-07-267757907707806,0003,900
1989-07-257767787757758,0003,875
1989-07-247717717717711,0003,855
1989-07-217707707707703,0003,850
1989-07-207977977977971,0003,985
1989-07-187977997977994,0003,995
1989-07-177997997997994,0003,995
1989-07-147838007838003,0004,000
1989-07-137997997827822,0003,910
1989-07-127918007917999,0003,995
1989-07-1180080180080013,0004,000
1989-07-1081081580080014,0004,000
1989-07-0778581178580016,0004,000
1989-07-0677678576578523,0003,925
1989-07-0576577576577014,0003,850
1989-07-047647647507503,0003,750
1989-07-037657657657652,0003,825
1989-06-307607607537558,0003,775
1989-06-2976976975576412,0003,820
1989-06-287707707627694,0003,845
1989-06-277717787717782,0003,890
1989-06-2677978077077113,0003,855
1989-06-237807807807803,0003,900
1989-06-2278178577078019,0003,900
1989-06-217857857807809,0003,900
1989-06-197517517517513,0003,755
1989-06-167667667517517,0003,755
1989-06-157787797567566,0003,780
1989-06-147807807807806,0003,900
1989-06-137807807807801,0003,900
1989-06-1276076276076211,0003,810
1989-06-087807907807807,0003,900
1989-06-077807807807806,0003,900
1989-06-0579180078578611,0003,930
1989-06-0278980078979017,0003,950
1989-06-0179079878878813,0003,940
1989-05-3178579078078518,0003,925
1989-05-307937937907936,0003,965
1989-05-297917917917913,0003,955
1989-05-267987987917913,0003,955
1989-05-2481081079079010,0003,950
1989-05-2381581580281019,0004,050
1989-05-2281082081081539,0004,075
1989-05-1980581080181025,0004,050
1989-05-1880780780580511,0004,025
1989-05-178088098058076,0004,035
1989-05-1680880980580910,0004,045
1989-05-1580880880080515,0004,025
1989-05-1281581780980921,0004,045
1989-05-1180181080081013,0004,050
1989-05-1081982380080014,0004,000
1989-05-0980082079781741,0004,085
1989-05-0876579976579530,0003,975
1989-05-0276076574976558,0003,825
1989-05-017517657507656,0003,825
1989-04-287697697507502,0003,750
1989-04-277737737667705,0003,850
1989-04-267667757667752,0003,875
1989-04-257757807687685,0003,840
1989-04-247737757727723,0003,860
1989-04-217707717707714,0003,855
1989-04-2077580077077021,0003,850
1989-04-1975977675977013,0003,850
1989-04-187507607507605,0003,800
1989-04-147257257257252,0003,625
1989-04-137217217207202,0003,600
1989-04-127307307307302,0003,650
1989-04-117607607507502,0003,750
1989-04-0774075073075016,0003,750
1989-04-067327507327506,0003,750
1989-04-057257307257306,0003,650
1989-04-047307307267267,0003,630
1989-04-0371372071372019,0003,600
1989-03-3171071171071116,0003,555
1989-03-3073473573473510,0003,675
1989-03-2971074071073510,0003,675
1989-03-2770070070070010,0003,500
1989-03-2474574574574517,0003,725
1989-03-2374574569269743,0003,485
1989-03-2275175174775018,0003,750
1989-03-2075775775175113,0003,755
1989-03-1776076075575523,0003,775
1989-03-167547657547649,0003,820
1989-03-157707707527526,0003,760
1989-03-147517707517709,0003,850
1989-03-137507517507515,0003,755
1989-03-1076576576076113,0003,805
1989-03-097627647627646,0003,820
1989-03-0879079078078010,0003,900
1989-03-0779980079079014,0003,950
1989-03-0679980079680010,0004,000
1989-03-037807807767768,0003,880
1989-03-027818007818004,0004,000
1989-03-0179579577077011,0003,850
1989-02-2877180077180017,0004,000
1989-02-277607607607605,0003,800
1989-02-2376676676076017,0003,800
1989-02-2279179176076019,0003,800
1989-02-217717957717858,0003,925
1989-02-207617807617708,0003,850
1989-02-1776076075376013,0003,800
1989-02-167757757707708,0003,850
1989-02-157827827817818,0003,905
1989-02-1476077575075015,0003,750
1989-02-1378578678078025,0003,900
1989-02-1080080079079040,0003,950
1989-02-0979380079280027,0004,000
1989-02-0880080079079136,0003,955
1989-02-0780181780080044,0004,000
1989-02-0682083080080343,0004,015
1989-02-0385085082084061,0004,200
1989-02-0289989987087065,0004,350
1989-02-01900915890900214,0004,500
1989-01-31920920878884141,0004,420
1989-01-30934934910920561,0004,600
1989-01-28874890855865509,0004,325
1989-01-27785850779844302,0004,220
1989-01-2675077974077547,0003,875
1989-01-2572073771573026,0003,650
1989-01-2470071069871029,0003,550
1989-01-2370170169570015,0003,500
1989-01-207047056916915,0003,455
1989-01-1970270569170519,0003,525
1989-01-1871071070070017,0003,500
1989-01-1769072069070025,0003,500
1989-01-1368568568468411,0003,420
1989-01-1266968566968510,0003,425
1989-01-116806806676673,0003,335
1989-01-106686806676804,0003,400
1989-01-096706706676674,0003,335
1989-01-056666676666672,0003,335

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