6998 日本タングステン(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3061364261263227,0003,160
1996-12-2762162160061271,0003,060
1996-12-2665065160061364,0003,065
1996-12-2569969965065646,0003,280
1996-12-247107107007009,0003,500
1996-12-2070171068071032,0003,550
1996-12-1970271070271017,0003,550
1996-12-1875875872174916,0003,745
1996-12-1775176875076811,0003,840
1996-12-167517607507519,0003,755
1996-12-1373773773073010,0003,650
1996-12-1275076074374512,0003,725
1996-12-1175676575075017,0003,750
1996-12-1075076074075026,0003,750
1996-12-0975275573574535,0003,725
1996-12-0677577574575243,0003,760
1996-12-0579179176576538,0003,825
1996-12-0480580578678631,0003,930
1996-12-0381081080681011,0004,050
1996-12-028058308058309,0004,150
1996-11-2981981981081026,0004,050
1996-11-2885085081682020,0004,100
1996-11-2786186185085031,0004,250
1996-11-268258258258255,0004,125
1996-11-2581581580080545,0004,025
1996-11-2284084081582025,0004,100
1996-11-2185085182084039,0004,200
1996-11-2089089085087541,0004,375
1996-11-1991191190190114,0004,505
1996-11-1893093090190118,0004,505
1996-11-1594594593193185,0004,655
1996-11-1493294593094532,0004,725
1996-11-1394194293493541,0004,675
1996-11-1296097095195122,0004,755
1996-11-119709709609606,0004,800
1996-11-0896097095196038,0004,800
1996-11-0796098096098068,0004,900
1996-11-0696297095697037,0004,850
1996-11-059609619609618,0004,805
1996-11-0196596594095056,0004,750
1996-10-3198598596096228,0004,810
1996-10-3095698295696957,0004,845
1996-10-2994095294095229,0004,760
1996-10-2895195193893810,0004,690
1996-10-2593693893093176,0004,655
1996-10-2495395393593652,0004,680
1996-10-2397097595095139,0004,755
1996-10-2299099096097074,0004,850
1996-10-211,0301,03099099539,0004,975
1996-10-189901,0309901,01077,0005,050
1996-10-179701,00097098538,0004,925
1996-10-16970980955960115,0004,800
1996-10-15943985942965153,0004,825
1996-10-1493194793193738,0004,685
1996-10-11966973930930103,0004,650
1996-10-091,0001,00098698688,0004,930
1996-10-081,0301,0301,0001,02064,0005,100
1996-10-071,0601,0601,0401,05089,0005,250
1996-10-041,0601,0601,0301,05068,0005,250
1996-10-031,1001,1001,0701,07022,0005,350
1996-10-021,1001,1001,0801,08029,0005,400
1996-10-011,0901,0901,0801,08031,0005,400
1996-09-301,1201,1201,0701,08012,0005,400
1996-09-271,1101,1101,0801,08015,0005,400
1996-09-261,1301,1401,0901,09031,0005,450
1996-09-251,0901,1101,0501,110124,0005,550
1996-09-241,1301,1301,0901,09061,0005,450
1996-09-201,1301,1501,1101,130107,0005,650
1996-09-191,1501,1501,1101,11069,0005,550
1996-09-181,1901,1901,1501,17032,0005,850
1996-09-171,2001,2101,1501,17088,0005,850
1996-09-131,2001,2201,1901,20064,0006,000
1996-09-121,2401,2401,2001,23088,0006,150
1996-09-111,3001,3101,2401,240502,0006,200
1996-09-101,2001,3001,2001,300126,0006,500
1996-09-091,2401,2401,2001,20016,0006,000
1996-09-061,2701,2701,2001,22048,0006,100
1996-09-051,2601,2701,2301,27024,0006,350
1996-09-041,2501,2501,2101,21027,0006,050
1996-09-031,2301,2401,2301,24010,0006,200
1996-09-021,2801,3001,2701,29026,0006,450
1996-08-301,2401,3001,2401,30032,0006,500
1996-08-291,3001,3001,2601,28056,0006,400
1996-08-281,2901,3201,2701,310213,0006,550
1996-08-271,2601,2801,2301,27029,0006,350
1996-08-261,2401,2801,2301,24034,0006,200
1996-08-231,2401,2901,2401,26061,0006,300
1996-08-221,2101,2501,2101,23071,0006,150
1996-08-211,1601,2101,1601,18025,0005,900
1996-08-201,1701,1801,1101,18031,0005,900
1996-08-191,1401,1701,1401,17020,0005,850
1996-08-161,1701,1701,1401,14013,0005,700
1996-08-151,1101,1501,1101,14012,0005,700
1996-08-141,1201,1501,0801,15034,0005,750
1996-08-131,0501,1001,0501,10040,0005,500
1996-08-121,0301,0709941,040105,0005,200
1996-08-091,1901,2001,1001,10084,0005,500
1996-08-081,2001,2301,1801,18068,0005,900
1996-08-071,2101,3001,2001,22062,0006,100
1996-08-061,2101,2301,2001,22081,0006,100
1996-08-051,2601,2601,2301,26013,0006,300
1996-08-021,2701,3501,2501,29045,0006,450
1996-08-011,2401,3101,1801,29070,0006,450
1996-07-311,2501,2501,2001,23066,0006,150
1996-07-301,2901,3301,2501,25071,0006,250
1996-07-291,3601,3701,3101,350110,0006,750
1996-07-261,3001,3601,3001,34073,0006,700
1996-07-251,3401,3401,2601,27063,0006,350
1996-07-241,3501,3601,3301,33065,0006,650
1996-07-231,3101,3701,3001,360154,0006,800
1996-07-221,3701,3701,3101,310183,0006,550
1996-07-191,3001,3901,2801,390634,0006,950
1996-07-181,2201,2801,2001,28023,0006,400
1996-07-171,2001,2301,2001,21022,0006,050
1996-07-161,2201,2401,2001,21027,0006,050
1996-07-151,2401,2501,2201,23010,0006,150
1996-07-121,2301,2801,2201,28068,0006,400
1996-07-111,2801,2801,2501,25010,0006,250
1996-07-101,2501,2901,2501,25012,0006,250
1996-07-091,2501,3101,2401,31033,0006,550
1996-07-081,3001,3001,2901,2905,0006,450
1996-07-051,3101,3201,2901,32039,0006,600
1996-07-041,3001,3201,3001,32019,0006,600
1996-07-031,2601,3201,2601,30033,0006,500
1996-07-021,2601,2601,2501,25014,0006,250
1996-07-011,2701,2701,2201,24031,0006,200
1996-06-281,2701,2801,2501,25037,0006,250
1996-06-271,2801,2901,2701,29030,0006,450
1996-06-261,2901,3001,2701,30012,0006,500
1996-06-251,3101,3301,2801,33014,0006,650
1996-06-241,2901,3301,2901,33017,0006,650
1996-06-211,3001,3401,2801,34015,0006,700
1996-06-201,3101,3401,2801,28029,0006,400
1996-06-191,3801,3801,3401,35025,0006,750
1996-06-181,3501,4201,3501,390294,0006,950
1996-06-171,3501,3501,3301,35058,0006,750
1996-06-141,3601,3701,3401,35082,0006,750
1996-06-131,3701,3701,3401,370110,0006,850
1996-06-121,3401,3701,3001,370110,0006,850
1996-06-111,2601,3201,2601,32060,0006,600
1996-06-101,2901,3001,2601,27056,0006,350
1996-06-071,2901,3301,2301,230120,0006,150
1996-06-061,2501,3401,2501,270243,0006,350
1996-06-051,1801,2801,1801,26070,0006,300
1996-06-041,1001,1801,0901,18058,0005,900
1996-06-031,1901,1901,0801,08042,0005,400
1996-05-311,2201,2201,1901,19041,0005,950
1996-05-301,2101,2201,2001,20018,0006,000
1996-05-291,2001,2701,1901,190100,0005,950
1996-05-281,2401,2401,1801,20025,0006,000
1996-05-271,2701,2701,2401,25028,0006,250
1996-05-241,2601,2901,2401,26055,0006,300
1996-05-231,3101,3101,2701,27041,0006,350
1996-05-221,3101,3501,3001,35040,0006,750
1996-05-211,3801,3801,3101,31027,0006,550
1996-05-201,4201,4201,3701,40014,0007,000
1996-05-171,3701,4001,3601,40056,0007,000
1996-05-161,3901,4201,3701,370177,0006,850
1996-05-151,3201,4001,3201,350191,0006,750
1996-05-141,3001,3201,2901,31024,0006,550
1996-05-131,3401,3601,3201,32023,0006,600
1996-05-101,3901,3901,3001,32074,0006,600
1996-05-091,4401,4401,3601,37096,0006,850
1996-05-081,4101,4601,3801,460123,0007,300
1996-05-071,4501,4501,4001,41058,0007,050
1996-05-021,4201,4601,4101,46096,0007,300
1996-05-011,4701,4801,4101,410115,0007,050
1996-04-301,4701,4801,4401,47094,0007,350
1996-04-261,5401,5501,4901,520342,0007,600
1996-04-251,4701,5501,4501,540736,0007,700
1996-04-241,4401,4401,4001,410105,0007,050
1996-04-231,4501,4601,4201,430210,0007,150
1996-04-221,4401,4501,4101,440147,0007,200
1996-04-191,4501,4601,4001,400159,0007,000
1996-04-181,4701,4901,4401,470246,0007,350
1996-04-171,5001,5001,4601,470326,0007,350
1996-04-161,5301,5601,4501,470787,0007,350
1996-04-151,4701,5401,4501,540970,0007,700
1996-04-121,4601,4701,4301,4601,207,0007,300
1996-04-111,3701,4301,3501,4001,299,0007,000
1996-04-101,3201,3701,3101,370840,0006,850
1996-04-091,2101,3301,1901,320231,0006,600
1996-04-081,2101,2201,1901,22047,0006,100
1996-04-051,2501,2601,2301,23051,0006,150
1996-04-041,2701,2901,2501,280222,0006,400
1996-04-031,2301,3001,2101,250319,0006,250
1996-04-021,1401,2301,1401,200142,0006,000
1996-04-011,1401,1501,1001,14082,0005,700
1996-03-291,0901,1301,0901,11017,0005,550
1996-03-281,1201,1601,1001,10052,0005,500
1996-03-271,1201,1401,1101,12022,0005,600
1996-03-261,0901,1401,0901,12072,0005,600
1996-03-251,0801,1001,0701,10041,0005,500
1996-03-221,0701,1101,0701,07039,0005,350
1996-03-211,0701,0701,0601,07041,0005,350
1996-03-191,0801,0901,0701,08031,0005,400
1996-03-181,1101,1201,0801,09016,0005,450
1996-03-151,0901,1001,0801,10028,0005,500
1996-03-141,0601,1001,0601,10027,0005,500
1996-03-131,1301,1401,0801,08014,0005,400
1996-03-121,1001,1501,1001,150238,0005,750
1996-03-111,1201,1201,0801,100218,0005,500
1996-03-081,2001,2001,1401,14016,0005,700
1996-03-071,2001,2201,1801,20078,0006,000
1996-03-061,1901,2301,1801,210121,0006,050
1996-03-051,1401,1901,1301,18087,0005,900
1996-03-041,1101,1601,1101,14062,0005,700
1996-03-011,1001,1101,1001,11021,0005,550
1996-02-291,1001,1101,0901,09025,0005,450
1996-02-281,0801,1401,0801,11025,0005,550
1996-02-271,1001,1001,0501,10073,0005,500
1996-02-261,1101,1101,0801,10032,0005,500
1996-02-231,1101,1501,1101,14020,0005,700
1996-02-221,1201,1201,1001,10027,0005,500
1996-02-211,1601,1601,1301,13034,0005,650
1996-02-201,1401,1601,1401,15027,0005,750
1996-02-191,1601,1601,1301,14019,0005,700
1996-02-161,1701,1701,1301,16038,0005,800
1996-02-151,1801,2001,1601,18022,0005,900
1996-02-141,1901,2001,1601,16025,0005,800
1996-02-131,2501,2501,2401,2409,0006,200
1996-02-091,2201,2401,2001,20033,0006,000
1996-02-081,2101,2201,2001,20043,0006,000
1996-02-071,2701,2701,2001,20045,0006,000
1996-02-061,2901,2901,2301,27040,0006,350
1996-02-051,3001,3001,2501,29096,0006,450
1996-02-021,3001,3101,2801,300184,0006,500
1996-02-011,3001,3001,2601,280105,0006,400
1996-01-311,2701,3001,2101,280183,0006,400
1996-01-301,1301,2701,0901,270169,0006,350
1996-01-291,1901,1901,1001,12037,0005,600
1996-01-261,1601,1901,1501,18039,0005,900
1996-01-251,1601,1801,1501,15052,0005,750
1996-01-241,1601,1701,1501,16016,0005,800
1996-01-231,1601,1901,1501,15078,0005,750
1996-01-221,2201,2301,1701,20021,0006,000
1996-01-191,1801,2501,1801,220229,0006,100
1996-01-181,2201,2201,1801,180158,0005,900
1996-01-171,1901,2401,1901,230119,0006,150
1996-01-161,2201,2501,1801,180104,0005,900
1996-01-121,2501,2501,2001,200131,0006,000
1996-01-111,2301,2501,2301,23085,0006,150
1996-01-101,3001,3001,2301,250110,0006,250
1996-01-091,2801,3001,2601,300150,0006,500
1996-01-081,2901,3001,2601,280122,0006,400
1996-01-051,3101,3101,2701,27099,0006,350
1996-01-041,3401,3401,2901,33089,0006,650

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