6998 日本タングステン(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-302932932922927,0001,460
1999-12-292953202942949,0001,470
1999-12-282952952922929,0001,460
1999-12-272982982952953,0001,475
1999-12-2429830029729816,0001,490
1999-12-2230030029630014,0001,500
1999-12-213063063003004,0001,500
1999-12-2031531530030015,0001,500
1999-12-1733433530033520,0001,675
1999-12-163113353113358,0001,675
1999-12-153383383103358,0001,675
1999-12-143403433343409,0001,700
1999-12-1333034031034025,0001,700
1999-12-103303303213214,0001,605
1999-12-093303303303307,0001,650
1999-12-0833033033033026,0001,650
1999-12-073293293173178,0001,585
1999-12-0632532832532811,0001,640
1999-12-033163163153158,0001,575
1999-12-023303303153166,0001,580
1999-12-013253253253259,0001,625
1999-11-303303303203205,0001,600
1999-11-2932532531531520,0001,575
1999-11-2631531531531524,0001,575
1999-11-253253253163178,0001,585
1999-11-243253253153157,0001,575
1999-11-2232533531532514,0001,625
1999-11-1931431431431411,0001,570
1999-11-183393393393391,0001,695
1999-11-173133383133149,0001,570
1999-11-1634634631031212,0001,560
1999-11-153103403103118,0001,555
1999-11-123113113103109,0001,550
1999-11-1133933930030011,0001,500
1999-11-103503503403407,0001,700
1999-11-0935535534535015,0001,750
1999-11-0835135735035020,0001,750
1999-11-053453503353506,0001,750
1999-11-043323323313325,0001,660
1999-11-0233233231531510,0001,575
1999-11-0133233233233211,0001,660
1999-10-2934535334535317,0001,765
1999-10-2835535535035013,0001,750
1999-10-2735636135035012,0001,750
1999-10-2635135134534614,0001,730
1999-10-2531132531131114,0001,555
1999-10-2231131131131111,0001,555
1999-10-213213253203207,0001,600
1999-10-202973152973135,0001,565
1999-10-1929529629529618,0001,480
1999-10-153303303203206,0001,600
1999-10-143303303303303,0001,650
1999-10-1334734733033012,0001,650
1999-10-123373463373462,0001,730
1999-10-0834834833033116,0001,655
1999-10-0733233233033010,0001,650
1999-10-063363363323329,0001,660
1999-10-053363363363362,0001,680
1999-10-043473473363362,0001,680
1999-10-013553553363363,0001,680
1999-09-303603603603601,0001,800
1999-09-2933133233133122,0001,655
1999-09-283353353313316,0001,655
1999-09-273303303303304,0001,650
1999-09-243603743603607,0001,800
1999-09-223703703653658,0001,825
1999-09-2137037036537015,0001,850
1999-09-2036337036337012,0001,850
1999-09-173613613603604,0001,800
1999-09-163903903603604,0001,800
1999-09-143603603603604,0001,800
1999-09-133753753703709,0001,850
1999-09-1037237337037010,0001,850
1999-09-093753753713713,0001,855
1999-09-083953953603603,0001,800
1999-09-0735140035140022,0002,000
1999-09-063803813803819,0001,905
1999-09-033803803803803,0001,900
1999-09-023803903803903,0001,950
1999-09-013764013764013,0002,005
1999-08-314054054004004,0002,000
1999-08-304054053763806,0001,900
1999-08-2738738737538011,0001,900
1999-08-263873873873872,0001,935
1999-08-253813823813826,0001,910
1999-08-2438038037138024,0001,900
1999-08-2041041038038011,0001,900
1999-08-193723723703708,0001,850
1999-08-183753753713716,0001,855
1999-08-1738838837437524,0001,875
1999-08-163883883883882,0001,940
1999-08-133903903783782,0001,890
1999-08-123913913913913,0001,955
1999-08-113904003903903,0001,950
1999-08-103913913913914,0001,955
1999-08-093903903903903,0001,950
1999-08-0641041039040016,0002,000
1999-08-0540040040040015,0002,000
1999-08-044104124054059,0002,025
1999-08-034294294294292,0002,145
1999-08-024354354354355,0002,175
1999-07-304304304104109,0002,050
1999-07-294214214214212,0002,105
1999-07-2844445043844036,0002,200
1999-07-2746046043044446,0002,220
1999-07-2640141140141112,0002,055
1999-07-234094094004007,0002,000
1999-07-2241241240140113,0002,005
1999-07-214284294204209,0002,100
1999-07-1941643041543022,0002,150
1999-07-1642042041041519,0002,075
1999-07-1541041240741115,0002,055
1999-07-1445045144044012,0002,200
1999-07-1344546044544715,0002,235
1999-07-1241545541544519,0002,225
1999-07-0941141541141519,0002,075
1999-07-0840241040141017,0002,050
1999-07-0740041038540024,0002,000
1999-07-0639040839040813,0002,040
1999-07-0541041040940911,0002,045
1999-07-0236340736340712,0002,035
1999-07-0138639837838816,0001,940
1999-06-3040641039639616,0001,980
1999-06-2941141240641016,0002,050
1999-06-2842042041141123,0002,055
1999-06-2545945942542536,0002,125
1999-06-2445546544546074,0002,300
1999-06-2342043542043563,0002,175
1999-06-2242042841041061,0002,050
1999-06-2138641038541088,0002,050
1999-06-1837538036036531,0001,825
1999-06-1737037536036012,0001,800
1999-06-1638038736137021,0001,850
1999-06-1540140538138882,0001,940
1999-06-1431036531036584,0001,825
1999-06-1130531030530541,0001,525
1999-06-1030530930530926,0001,545
1999-06-093043053043059,0001,525
1999-06-083043043033045,0001,520
1999-06-073033033023025,0001,510
1999-06-0430531030330310,0001,515
1999-06-0330530530530515,0001,525
1999-06-023053053023026,0001,510
1999-06-013023033023033,0001,515
1999-05-313023033023033,0001,515
1999-05-283023023023024,0001,510
1999-05-273013013013012,0001,505
1999-05-263053053013015,0001,505
1999-05-253053103053105,0001,550
1999-05-2430630630530521,0001,525
1999-05-213103103053053,0001,525
1999-05-203103103103101,0001,550
1999-05-193153203153203,0001,600
1999-05-183013053013053,0001,525
1999-05-173103103053053,0001,525
1999-05-143153163103106,0001,550
1999-05-1331531631031019,0001,550
1999-05-123153153153157,0001,575
1999-05-113153153113155,0001,575
1999-05-103153203153204,0001,600
1999-05-073303303103109,0001,550
1999-05-063003003003001,0001,500
1999-04-303203203163164,0001,580
1999-04-2832032431532420,0001,620
1999-04-273103153103105,0001,550
1999-04-263253253053055,0001,525
1999-04-2331532530532518,0001,625
1999-04-222963052962965,0001,480
1999-04-2130031930031910,0001,595
1999-04-203103103103101,0001,550
1999-04-1932932932032014,0001,600
1999-04-163103153103152,0001,575
1999-04-153203203003003,0001,500
1999-04-143003002983009,0001,500
1999-04-133303303253255,0001,625
1999-04-1233033032032014,0001,600
1999-04-0933634032032529,0001,625
1999-04-0832533031632527,0001,625
1999-04-0730031529731328,0001,565
1999-04-0628732028730026,0001,500
1999-04-0528129027528118,0001,405
1999-04-022582702582709,0001,350
1999-04-012562562522559,0001,275
1999-03-302572572512515,0001,255
1999-03-2926026025725713,0001,285
1999-03-2625726425725713,0001,285
1999-03-252562562552559,0001,275
1999-03-2426526525625613,0001,280
1999-03-2326027026026515,0001,325
1999-03-1927027026026146,0001,305
1999-03-1826527026526521,0001,325
1999-03-1726626826326511,0001,325
1999-03-1626126226126110,0001,305
1999-03-152602602602601,0001,300
1999-03-122592602562569,0001,280
1999-03-1125926025226010,0001,300
1999-03-1025325625025610,0001,280
1999-03-0925125625125316,0001,265
1999-03-0825126125125120,0001,255
1999-03-0525125125025115,0001,255
1999-03-042522522522521,0001,260
1999-03-032602602512512,0001,255
1999-03-0226326325326010,0001,300
1999-02-252662732662736,0001,365
1999-02-232502502502501,0001,250
1999-02-222532532532532,0001,265
1999-02-192532562452458,0001,225
1999-02-182562572562566,0001,280
1999-02-172552552512516,0001,255
1999-02-162552632532607,0001,300
1999-02-152552552552553,0001,275
1999-02-122742742552552,0001,275
1999-02-102782782782783,0001,390
1999-02-092512512512512,0001,255
1999-02-082522522522522,0001,260
1999-02-052522522522524,0001,260
1999-02-042552552552551,0001,275
1999-02-032782802782804,0001,400
1999-02-022572582572585,0001,290
1999-02-012522522522521,0001,260
1999-01-282522522522524,0001,260
1999-01-2724024124024017,0001,200
1999-01-2624024324024020,0001,200
1999-01-2524524524524511,0001,225
1999-01-2224524524024528,0001,225
1999-01-2124024824024521,0001,225
1999-01-2024024524024320,0001,215
1999-01-1924424424024024,0001,200
1999-01-1824624624524514,0001,225
1999-01-1425025024524524,0001,225
1999-01-1325025124825044,0001,250
1999-01-122602602522525,0001,260
1999-01-072792792792791,0001,395
1999-01-062502502502507,0001,250
1999-01-052502502502504,0001,250

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