6998 日本タングステン(株) の時系列データ [1990年度]

日付始値高値安値終値出来高調整後終値
1990-12-288238338238336,0004,165
1990-12-278338338338334,0004,165
1990-12-2684384384384316,0004,215
1990-12-2089989989389334,0004,465
1990-12-198998998908998,0004,495
1990-12-179499499299297,0004,645
1990-12-149709719709714,0004,855
1990-12-1395098095098019,0004,900
1990-12-1295095092995023,0004,750
1990-12-119509509499507,0004,750
1990-12-109409509409504,0004,750
1990-12-0795095195095014,0004,750
1990-12-069509509509508,0004,750
1990-12-059509509509505,0004,750
1990-12-031,0401,0401,0001,0007,0005,000
1990-11-301,0501,05098098012,0004,900
1990-11-291,0601,0601,0501,05010,0005,250
1990-11-281,1701,1701,1701,17010,0005,850
1990-11-271,1701,1801,1401,16024,0005,800
1990-11-261,2601,2601,1901,1906,0005,950
1990-11-221,2101,2701,1901,26095,0006,300
1990-11-211,1501,2501,1501,25094,0006,250
1990-11-201,0501,1101,0501,11038,0005,550
1990-11-191,0301,1001,0301,10011,0005,500
1990-11-161,0301,1001,0301,1007,0005,500
1990-11-151,0701,0701,0601,0703,0005,350
1990-11-141,0501,0901,0501,09012,0005,450
1990-11-131,1001,1001,0501,05015,0005,250
1990-11-091,0501,0501,0001,05024,0005,250
1990-11-081,1001,1001,0501,05015,0005,250
1990-11-071,1201,1201,1201,1206,0005,600
1990-11-061,1601,1601,1601,1603,0005,800
1990-11-051,1401,1801,1401,14010,0005,700
1990-11-021,1101,1501,1001,1007,0005,500
1990-11-011,1401,1401,1001,1007,0005,500
1990-10-311,2101,2101,2001,2103,0006,050
1990-10-301,2301,2301,2001,2104,0006,050
1990-10-291,2201,2301,2201,2303,0006,150
1990-10-261,2901,2901,2301,24014,0006,200
1990-10-251,3401,3401,3101,3108,0006,550
1990-10-241,2901,3501,2901,34030,0006,700
1990-10-231,2001,2501,2001,25033,0006,250
1990-10-221,1701,1801,1501,16027,0005,800
1990-10-191,2001,2001,1501,1508,0005,750
1990-10-181,2001,2001,2001,2005,0006,000
1990-10-171,3101,3201,3001,31014,0006,550
1990-10-151,4101,4101,3901,41024,0007,050
1990-10-121,5001,5001,4201,450186,0007,250
1990-10-111,2801,4601,2801,460175,0007,300
1990-10-091,0601,2601,0601,26053,0006,300
1990-10-081,0601,0601,0601,0601,0005,300
1990-10-051,0701,1001,0701,07012,0005,350
1990-10-041,0401,1101,0401,09021,0005,450
1990-10-031,1001,1001,1001,1002,0005,500
1990-10-021,0701,1501,0701,15014,0005,750
1990-10-011,1501,1501,1501,1503,0005,750
1990-09-271,2101,2101,2101,2102,0006,050
1990-09-261,2001,2101,2001,2102,0006,050
1990-09-251,1801,1801,1801,1801,0005,900
1990-09-121,3001,3401,3001,34011,0006,700
1990-09-111,3001,3401,3001,3406,0006,700
1990-09-101,2401,3201,2401,3209,0006,600
1990-09-071,2001,2001,1801,20011,0006,000
1990-09-061,2201,2301,2001,21027,0006,050
1990-09-051,2901,2901,2501,2504,0006,250
1990-09-041,3301,3301,3301,3302,0006,650
1990-09-031,3701,3701,3501,36015,0006,800
1990-08-311,3001,4001,3001,39034,0006,950
1990-08-301,3501,3501,3401,3403,0006,700
1990-08-291,3501,4001,3501,36027,0006,800
1990-08-281,4301,4301,4301,4304,0007,150
1990-08-271,2101,3901,2101,39050,0006,950
1990-08-211,3301,3501,3301,3504,0006,750
1990-08-201,3501,3501,3501,3501,0006,750
1990-08-161,3701,3701,3701,3701,0006,850
1990-08-151,3801,3801,3701,3703,0006,850
1990-08-141,3701,3901,3701,3903,0006,950
1990-08-131,4101,4201,3901,3908,0006,950
1990-08-081,4001,4501,3601,45042,0007,250
1990-08-071,4001,4201,3801,40047,0007,000
1990-08-061,4001,4001,4001,40014,0007,000
1990-08-031,4501,4501,4101,45015,0007,250
1990-08-021,5101,5101,4501,45010,0007,250
1990-08-011,4101,5001,4101,4708,0007,350
1990-07-311,3801,3901,3801,3907,0006,950
1990-07-301,4101,4101,3901,39014,0006,950
1990-07-271,4101,4101,4101,4104,0007,050
1990-07-261,4601,4701,4501,46021,0007,300
1990-07-251,4601,5001,4501,4809,0007,400
1990-07-241,4501,5001,4501,4608,0007,300
1990-07-231,5001,5101,4901,49017,0007,450
1990-07-201,5301,5301,5301,5301,0007,650
1990-07-191,5101,5401,5101,54010,0007,700
1990-07-171,5901,5901,5801,58015,0007,900
1990-07-161,6001,6101,6001,60014,0008,000
1990-07-131,5501,6201,5501,62029,0008,100
1990-07-121,5201,6001,5201,59041,0007,950
1990-07-111,5901,5901,5401,54067,0007,700
1990-07-101,6001,6101,5801,60014,0008,000
1990-07-091,6001,6201,5901,60022,0008,000
1990-07-061,6001,6201,5901,59035,0007,950
1990-07-051,6201,6301,5901,59079,0007,950
1990-07-041,6301,6601,6001,620120,0008,100
1990-07-031,5401,6001,5401,580143,0007,900
1990-07-021,5301,5401,4601,54018,0007,700
1990-06-291,4701,5001,4501,50040,0007,500
1990-06-281,4101,4101,4001,41052,0007,050
1990-06-271,4701,5001,4501,45044,0007,250
1990-06-261,3701,4101,3701,41016,0007,050
1990-06-251,3101,3101,3101,3101,0006,550
1990-06-221,3701,3801,3501,35015,0006,750
1990-06-211,3901,4001,3801,3808,0006,900
1990-06-201,4001,4001,4001,4008,0007,000
1990-06-191,4001,4001,3901,4005,0007,000
1990-06-181,4001,4001,4001,4003,0007,000
1990-06-151,4301,4301,4001,40012,0007,000
1990-06-141,4101,4301,4101,43015,0007,150
1990-06-131,4501,4501,4001,4008,0007,000
1990-06-121,4301,4701,4301,4504,0007,250
1990-06-111,4401,4501,4301,4307,0007,150
1990-06-081,4501,4901,4301,45018,0007,250
1990-06-071,4701,4701,4201,43013,0007,150
1990-06-061,4801,5001,4801,49029,0007,450
1990-06-051,4001,5001,4001,50020,0007,500
1990-06-041,3601,4201,3601,41035,0007,050
1990-06-011,3301,3501,3101,35020,0006,750
1990-05-311,3501,3801,3501,3805,0006,900
1990-05-301,3601,3701,3301,37013,0006,850
1990-05-291,3801,3801,3801,3807,0006,900
1990-05-251,4401,4401,4401,4401,0007,200
1990-05-221,4001,4501,4001,4509,0007,250
1990-05-181,4501,4701,4401,4709,0007,350
1990-05-161,4901,4901,4501,45034,0007,250
1990-05-151,4801,5001,4801,4908,0007,450
1990-05-141,4501,5001,4501,49017,0007,450
1990-05-111,4001,4801,4001,48034,0007,400
1990-05-101,4201,4401,4101,43017,0007,150
1990-05-091,4001,4401,3501,44037,0007,200
1990-05-081,3501,3801,3001,38019,0006,900
1990-05-071,3501,3501,3401,3402,0006,700
1990-05-021,3501,3601,3201,35013,0006,750
1990-04-271,3301,3601,3301,3309,0006,650
1990-04-261,3101,3901,3101,36030,0006,800
1990-04-251,2501,2501,2501,2502,0006,250
1990-04-241,3001,3001,3001,3001,0006,500
1990-04-231,3201,3201,2801,31018,0006,550
1990-04-201,3001,3201,3001,32010,0006,600
1990-04-171,4201,4301,4001,40021,0007,000
1990-04-161,4601,4601,4501,4502,0007,250
1990-04-131,4301,4501,4301,44036,0007,200
1990-04-121,3501,4501,3501,45068,0007,250
1990-04-111,2501,3301,2501,33042,0006,650
1990-04-101,2601,2901,2401,26046,0006,300
1990-04-061,1601,2001,1601,20075,0006,000
1990-04-051,2401,2401,2401,24028,0006,200
1990-04-041,3501,3501,3101,32098,0006,600
1990-04-031,3901,3901,3901,3906,0006,950
1990-04-021,4001,4401,4001,44024,0007,200
1990-03-291,4801,4801,4701,4806,0007,400
1990-03-281,5101,5101,5101,5101,0007,550
1990-03-271,5001,5201,5001,52029,0007,600
1990-03-261,4701,5201,4701,52010,0007,600
1990-03-221,4901,5001,4901,50020,0007,500
1990-03-201,5201,5701,5201,55030,0007,750
1990-03-191,5901,5901,5601,58024,0007,900
1990-03-161,6201,6301,6201,6208,0008,100
1990-03-151,5901,6001,5901,6006,0008,000
1990-03-141,6001,6201,5901,61020,0008,050
1990-03-131,6201,6401,6101,61092,0008,050
1990-03-121,6301,6501,6201,65034,0008,250
1990-03-091,6401,6501,6201,65011,0008,250
1990-03-081,6301,6501,6101,65016,0008,250
1990-03-071,6101,6501,5901,65023,0008,250
1990-03-061,6101,6301,6001,62046,0008,100
1990-03-051,6101,6101,6101,6106,0008,050
1990-03-021,5801,6301,5801,63032,0008,150
1990-03-011,6001,6301,5801,58050,0007,900
1990-02-281,5501,6001,5401,60039,0008,000
1990-02-271,5801,5801,5501,57031,0007,850
1990-02-261,6301,6301,5501,60020,0008,000
1990-02-231,6501,6801,6001,63034,0008,150
1990-02-221,6401,6901,6001,68033,0008,400
1990-02-211,6401,6401,6201,62027,0008,100
1990-02-201,6501,6601,6501,65022,0008,250
1990-02-191,6901,6901,6601,66037,0008,300
1990-02-161,6901,7001,6801,680115,0008,400
1990-02-151,6801,7001,6401,700109,0008,500
1990-02-141,7001,7101,6501,700135,0008,500
1990-02-131,7501,7501,7001,700161,0008,500
1990-02-091,7701,7901,7301,740391,0008,700
1990-02-081,7401,8101,7301,740715,0008,700
1990-02-071,6001,6501,5901,650339,0008,250
1990-02-061,6001,6101,5901,59063,0007,950
1990-02-051,6101,6101,5801,60015,0008,000
1990-02-021,6201,6201,5701,62062,0008,100
1990-02-011,6401,6401,6001,620168,0008,100
1990-01-311,5301,6301,5301,630151,0008,150
1990-01-301,5401,5501,5101,55039,0007,750
1990-01-291,5401,5501,5201,55018,0007,750
1990-01-261,5501,5601,5301,550118,0007,750
1990-01-251,4901,5501,4901,540102,0007,700
1990-01-241,5101,5201,5001,50010,0007,500
1990-01-231,5001,5201,5001,52046,0007,600
1990-01-221,5301,5301,5101,51014,0007,550
1990-01-191,5201,5201,5001,50017,0007,500
1990-01-181,5501,5501,5001,52043,0007,600
1990-01-171,5101,5501,5001,55027,0007,750
1990-01-161,5801,6001,5301,53024,0007,650
1990-01-121,6001,6301,5801,600244,0008,000
1990-01-111,5901,6001,5501,600120,0008,000
1990-01-101,5301,6001,5301,600251,0008,000
1990-01-091,5401,5401,5201,54031,0007,700
1990-01-081,5701,5701,5301,54055,0007,700
1990-01-051,4801,5701,4801,540139,0007,700
1990-01-041,4701,4801,4701,48018,0007,400

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