6998 日本タングステン(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-2930030029029134,0001,455
2000-12-283013153003158,0001,575
2000-12-2730130230030010,0001,500
2000-12-262983012983007,0001,500
2000-12-2530130129829817,0001,490
2000-12-2229429828629287,0001,460
2000-12-212813012813015,0001,505
2000-12-2028630028630015,0001,500
2000-12-193083082962968,0001,480
2000-12-183023083023085,0001,540
2000-12-1532032030131020,0001,550
2000-12-1433833832332641,0001,630
2000-12-1331035031033981,0001,695
2000-12-123053052982986,0001,490
2000-12-113053053003058,0001,525
2000-12-083053052972979,0001,485
2000-12-0731831830530527,0001,525
2000-12-0630131829631828,0001,590
2000-12-053013012962962,0001,480
2000-12-043003103003013,0001,505
2000-12-012892942892943,0001,470
2000-11-302902952902955,0001,475
2000-11-292802902802908,0001,450
2000-11-282902902902902,0001,450
2000-11-2429031029031020,0001,550
2000-11-2229529729029019,0001,450
2000-11-212952952802804,0001,400
2000-11-202952952922955,0001,475
2000-11-172952952952954,0001,475
2000-11-162992992992993,0001,495
2000-11-153003003003002,0001,500
2000-11-142772772772772,0001,385
2000-11-132952952712715,0001,355
2000-11-102952952952951,0001,475
2000-11-092982982952953,0001,475
2000-11-0729029129029011,0001,450
2000-11-063003103003105,0001,550
2000-11-023003003003003,0001,500
2000-11-0132032030030019,0001,500
2000-10-312702702612614,0001,305
2000-10-2527529027529013,0001,450
2000-10-242612902602905,0001,450
2000-10-2326927026026010,0001,300
2000-10-2027227626926913,0001,345
2000-10-1928028027027010,0001,350
2000-10-182802892802899,0001,445
2000-10-172902902902905,0001,450
2000-10-162812812812811,0001,405
2000-10-1328029028028012,0001,400
2000-10-122802802802802,0001,400
2000-10-1129129228528524,0001,425
2000-10-102993002993007,0001,500
2000-10-063003003003007,0001,500
2000-10-053003003003003,0001,500
2000-10-042912912912911,0001,455
2000-10-032912952912954,0001,475
2000-10-022952952952952,0001,475
2000-09-292922932912914,0001,455
2000-09-282912912912912,0001,455
2000-09-272852852852853,0001,425
2000-09-253203203203208,0001,600
2000-09-223103102912917,0001,455
2000-09-213003003003005,0001,500
2000-09-2030030030030010,0001,500
2000-09-1930830828028012,0001,400
2000-09-1831031030830811,0001,540
2000-09-143103103103107,0001,550
2000-09-1331031030830810,0001,540
2000-09-123103103103101,0001,550
2000-09-113153153153152,0001,575
2000-09-083203203203202,0001,600
2000-09-073213253213255,0001,625
2000-09-0632032132032113,0001,605
2000-09-053153163123165,0001,580
2000-09-043383383153157,0001,575
2000-08-313353353153158,0001,575
2000-08-303353353313315,0001,655
2000-08-2934534534034015,0001,700
2000-08-2834534534034111,0001,705
2000-08-2533034533034520,0001,725
2000-08-2432534532534010,0001,700
2000-08-2332032031932018,0001,600
2000-08-223103103063098,0001,545
2000-08-213083083063064,0001,530
2000-08-183023103023102,0001,550
2000-08-173103103103101,0001,550
2000-08-163053193053198,0001,595
2000-08-153113113103109,0001,550
2000-08-143103103103105,0001,550
2000-08-113003103003018,0001,505
2000-08-1030230230030010,0001,500
2000-08-093103103023024,0001,510
2000-08-073013203013204,0001,600
2000-08-043013013013011,0001,505
2000-08-033153153023026,0001,510
2000-08-023203203203205,0001,600
2000-08-0130932330030014,0001,500
2000-07-312802862802865,0001,430
2000-07-283103103103106,0001,550
2000-07-2730830830830818,0001,540
2000-07-263153153083086,0001,540
2000-07-2531032031031513,0001,575
2000-07-2433133130331010,0001,550
2000-07-213403403363369,0001,680
2000-07-193403403393396,0001,695
2000-07-1835435434034215,0001,710
2000-07-1735535535035419,0001,770
2000-07-1435435534535520,0001,775
2000-07-133553553543555,0001,775
2000-07-1237037035435413,0001,770
2000-07-1135035234635020,0001,750
2000-07-1036136134534625,0001,730
2000-07-0737037034036028,0001,800
2000-07-0637037036537033,0001,850
2000-07-0536437236036532,0001,825
2000-07-0440040036936959,0001,845
2000-07-03380395379391188,0001,955
2000-06-30330385325379239,0001,895
2000-06-2930832930532933,0001,645
2000-06-2831431530530522,0001,525
2000-06-2731431430530516,0001,525
2000-06-2631431431031011,0001,550
2000-06-2331031530430412,0001,520
2000-06-2232432431531526,0001,575
2000-06-2130031530031526,0001,575
2000-06-2030030029830017,0001,500
2000-06-193003002902988,0001,490
2000-06-1630030129829812,0001,490
2000-06-1530630630130110,0001,505
2000-06-1431531530130115,0001,505
2000-06-1331632531531522,0001,575
2000-06-1230631530331520,0001,575
2000-06-0931531530630612,0001,530
2000-06-0832932930631531,0001,575
2000-06-07339340320321107,0001,605
2000-06-06315335315335146,0001,675
2000-06-05290310290310117,0001,550
2000-06-0228328527528422,0001,420
2000-06-0127528027527513,0001,375
2000-05-3128528527527515,0001,375
2000-05-302852852852856,0001,425
2000-05-2927528027027532,0001,375
2000-05-2628028026626616,0001,330
2000-05-2525928325028347,0001,415
2000-05-2426026025025010,0001,250
2000-05-232552552552554,0001,275
2000-05-222602602602606,0001,300
2000-05-192602602562608,0001,300
2000-05-182702702602607,0001,300
2000-05-1727127527027030,0001,350
2000-05-1624327024026670,0001,330
2000-05-1525025024024033,0001,200
2000-05-1224224724024030,0001,200
2000-05-1124524724024048,0001,200
2000-05-1024224224024013,0001,200
2000-05-092572572552574,0001,285
2000-05-082542552542552,0001,275
2000-05-0224325823824337,0001,215
2000-05-0124424524324316,0001,215
2000-04-2824224524024536,0001,225
2000-04-2724525024024047,0001,200
2000-04-2625525524024034,0001,200
2000-04-2525525925525516,0001,275
2000-04-2425026125026013,0001,300
2000-04-212662662612619,0001,305
2000-04-202662682652655,0001,325
2000-04-1926026526026120,0001,305
2000-04-1827827825026054,0001,300
2000-04-1726026023925019,0001,250
2000-04-1427528427027029,0001,350
2000-04-1327527627527624,0001,380
2000-04-1228428428028412,0001,420
2000-04-1129329528528513,0001,425
2000-04-1029529828528520,0001,425
2000-04-0728228528028512,0001,425
2000-04-0627828127828021,0001,400
2000-04-0527527627527626,0001,380
2000-04-0428428427527529,0001,375
2000-04-0328328428328410,0001,420
2000-03-3128528628028327,0001,415
2000-03-302922922852869,0001,430
2000-03-2930530529629616,0001,480
2000-03-2830630630030025,0001,500
2000-03-2729029128329124,0001,455
2000-03-2429029228028018,0001,400
2000-03-2329029028029012,0001,450
2000-03-222772822772828,0001,410
2000-03-2128428528228213,0001,410
2000-03-1728028327028352,0001,415
2000-03-162842842802805,0001,400
2000-03-1527328027328013,0001,400
2000-03-142812812802808,0001,400
2000-03-1328729028528516,0001,425
2000-03-1028528528528513,0001,425
2000-03-092872902832907,0001,450
2000-03-082882882852876,0001,435
2000-03-072902902902909,0001,450
2000-03-0630030529029044,0001,450
2000-03-0329429729229720,0001,485
2000-03-0231131129229215,0001,460
2000-03-0130130129529617,0001,480
2000-02-2929230229130034,0001,500
2000-02-2827829027829016,0001,450
2000-02-252802802782783,0001,390
2000-02-242822822802804,0001,400
2000-02-2328032027227216,0001,360
2000-02-222802802712724,0001,360
2000-02-212882882802807,0001,400
2000-02-182972972872875,0001,435
2000-02-172912972912974,0001,485
2000-02-1629629629029110,0001,455
2000-02-1529229528729518,0001,475
2000-02-1429230029029020,0001,450
2000-02-102993002922929,0001,460
2000-02-0932532530130113,0001,505
2000-02-083203253203257,0001,625
2000-02-073443443253255,0001,625
2000-02-0434135034134326,0001,715
2000-02-0334035034034032,0001,700
2000-02-0233534333033466,0001,670
2000-01-313003002902902,0001,450
2000-01-2828628627327513,0001,375
2000-01-2729530528528512,0001,425
2000-01-262952952952951,0001,475
2000-01-2530530829529510,0001,475
2000-01-2429330829330510,0001,525
2000-01-212902902902902,0001,450
2000-01-202752752702758,0001,375
2000-01-1929329327027048,0001,350
2000-01-1829529528828817,0001,440
2000-01-1728629328328533,0001,425
2000-01-1428528628328312,0001,415
2000-01-132852852822825,0001,410
2000-01-122872872852853,0001,425
2000-01-112902902852875,0001,435
2000-01-072982982872872,0001,435
2000-01-063003003003002,0001,500
2000-01-052812822812824,0001,410
2000-01-042922922922926,0001,460

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