1. HOME >
  2. 株価時系列 >
  3. 6998 >
  4. 2004年

6998 日本タングステン(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-3023423823223626,0001,180
2004-12-29233234231232142,0001,160
2004-12-28240240232232111,0001,160
2004-12-27235239230235359,0001,175
2004-12-24230234228230303,0001,150
2004-12-2222822922722894,0001,140
2004-12-2122722722522566,0001,125
2004-12-20223226220226104,0001,130
2004-12-1722022222022220,0001,110
2004-12-1622222322222213,0001,110
2004-12-1522322322122119,0001,105
2004-12-1422322422222214,0001,110
2004-12-1322922922322346,0001,115
2004-12-1022522622322428,0001,120
2004-12-0922622622522527,0001,125
2004-12-0822622622622612,0001,130
2004-12-07227232226228107,0001,140
2004-12-06243243228232119,0001,160
2004-12-0322122422122447,0001,120
2004-12-0222422422222329,0001,115
2004-12-0122422422322317,0001,115
2004-11-302242252232247,0001,120
2004-11-2922322422322412,0001,120
2004-11-2622622622422415,0001,120
2004-11-2522622622422533,0001,125
2004-11-2422622622522514,0001,125
2004-11-2222422522122337,0001,115
2004-11-1922423022322786,0001,135
2004-11-1822422622222354,0001,115
2004-11-1722522622122318,0001,115
2004-11-1622522622522627,0001,130
2004-11-1522522722422448,0001,120
2004-11-1222422522422411,0001,120
2004-11-1122722922422543,0001,125
2004-11-1022622722322726,0001,135
2004-11-0922622622422631,0001,130
2004-11-0822722722522534,0001,125
2004-11-0522322622322627,0001,130
2004-11-0422222322222322,0001,115
2004-11-0222522522222217,0001,110
2004-11-012252252252255,0001,125
2004-10-2922622622522617,0001,130
2004-10-2822522522122538,0001,125
2004-10-2722522622322459,0001,120
2004-10-2622522522422417,0001,120
2004-10-2522522622522618,0001,130
2004-10-2222522622522635,0001,130
2004-10-2122823022622751,0001,135
2004-10-2023023022722814,0001,140
2004-10-192302302302301,0001,150
2004-10-182292302292307,0001,150
2004-10-152262282262286,0001,140
2004-10-1423123123023110,0001,155
2004-10-1323223223023246,0001,160
2004-10-1223523723023036,0001,150
2004-10-0823923923323541,0001,175
2004-10-07245250235237140,0001,185
2004-10-0623424123424168,0001,205
2004-10-0523123423023340,0001,165
2004-10-0423223523023054,0001,150
2004-10-0123223222822840,0001,140
2004-09-3023023623023621,0001,180
2004-09-2923123122922921,0001,145
2004-09-282322322302313,0001,155
2004-09-2724224222822946,0001,145
2004-09-2423923923623622,0001,180
2004-09-2224724724024048,0001,200
2004-09-2124324423524438,0001,220
2004-09-1724724824424419,0001,220
2004-09-1624524724424413,0001,220
2004-09-1525025024525021,0001,250
2004-09-1425225225025029,0001,250
2004-09-132542542522522,0001,260
2004-09-102482522472529,0001,260
2004-09-0925125124825013,0001,250
2004-09-0825125325025217,0001,260
2004-09-072522522502528,0001,260
2004-09-0625025224625235,0001,260
2004-09-032492522492529,0001,260
2004-09-022502502502501,0001,250
2004-09-0125225325025212,0001,260
2004-08-312552552532537,0001,265
2004-08-272512512512512,0001,255
2004-08-2625625925125910,0001,295
2004-08-252562562562565,0001,280
2004-08-242542562492498,0001,245
2004-08-232552552482546,0001,270
2004-08-2024625224625211,0001,260
2004-08-192462462432453,0001,225
2004-08-172552552462526,0001,260
2004-08-1325025725025712,0001,285
2004-08-122502512502515,0001,255
2004-08-1125225224424612,0001,230
2004-08-1025025025025022,0001,250
2004-08-0924125024125010,0001,250
2004-08-062432492422497,0001,245
2004-08-0525125624425614,0001,280
2004-08-0425026024024235,0001,210
2004-08-032472542472546,0001,270
2004-08-0225225425025424,0001,270
2004-07-302502502502507,0001,250
2004-07-2925525525025026,0001,250
2004-07-282542582542587,0001,290
2004-07-2726326324725974,0001,295
2004-07-2625325725225215,0001,260
2004-07-23260267255263132,0001,315
2004-07-2225525625525627,0001,280
2004-07-2125926525926512,0001,325
2004-07-2026026125826029,0001,300
2004-07-1627027026827026,0001,350
2004-07-1527327425826857,0001,340
2004-07-1428928927527520,0001,375
2004-07-1329029028028224,0001,410
2004-07-12278298278290272,0001,450
2004-07-0926326826326810,0001,340
2004-07-082642652632637,0001,315
2004-07-0726926926226520,0001,325
2004-07-0627027426927062,0001,350
2004-07-0526927226526818,0001,340
2004-07-022692692682685,0001,340
2004-07-0127027026226939,0001,345
2004-06-3027427426526514,0001,325
2004-06-2927427426126731,0001,335
2004-06-282712742712745,0001,370
2004-06-2527427427427410,0001,370
2004-06-2427527526426911,0001,345
2004-06-2327827826426422,0001,320
2004-06-2227627627027031,0001,350
2004-06-2127027826827434,0001,370
2004-06-1826827026726813,0001,340
2004-06-1726726726326526,0001,325
2004-06-1626326426326313,0001,315
2004-06-1526326426226411,0001,320
2004-06-142572652572659,0001,325
2004-06-1126026326026030,0001,300
2004-06-1025726125726035,0001,300
2004-06-0925425624925645,0001,280
2004-06-0824824924824913,0001,245
2004-06-0724525024524721,0001,235
2004-06-042512512432436,0001,215
2004-06-0325325324324326,0001,215
2004-06-022482482482483,0001,240
2004-06-0125025025025011,0001,250
2004-05-312452502452477,0001,235
2004-05-282502502472507,0001,250
2004-05-2725525524925015,0001,250
2004-05-262592602552606,0001,300
2004-05-252632632622627,0001,310
2004-05-2426226525825820,0001,290
2004-05-212502622502626,0001,310
2004-05-2025025624524524,0001,225
2004-05-1924425224425028,0001,250
2004-05-1822024522024533,0001,225
2004-05-1724024022823540,0001,175
2004-05-1424825224024040,0001,200
2004-05-132592592522529,0001,260
2004-05-1225626025625913,0001,295
2004-05-1125225424825430,0001,270
2004-05-1026326524524855,0001,240
2004-05-0727427526327549,0001,375
2004-05-0628028528028014,0001,400
2004-04-3028829128529128,0001,455
2004-04-2829529528928925,0001,445
2004-04-2729329829029131,0001,455
2004-04-2629029228529234,0001,460
2004-04-2330230228028658,0001,430
2004-04-22309309296298163,0001,490
2004-04-21297310295305504,0001,525
2004-04-20281297275296268,0001,480
2004-04-1928528527527538,0001,375
2004-04-1628128127628022,0001,400
2004-04-1528128627627756,0001,385
2004-04-1427428026928025,0001,400
2004-04-132802802752798,0001,395
2004-04-1227428526728047,0001,400
2004-04-0927728026427070,0001,350
2004-04-08275290274284129,0001,420
2004-04-0727527627427541,0001,375
2004-04-0627727726926939,0001,345
2004-04-0527027426827234,0001,360
2004-04-0227427426326351,0001,315
2004-04-0126227026027019,0001,350
2004-03-3126927026026032,0001,300
2004-03-3027227726527014,0001,350
2004-03-2926827526827037,0001,350
2004-03-2627527726026458,0001,320
2004-03-2527127126626662,0001,330
2004-03-2427127126627132,0001,355
2004-03-2326727026026527,0001,325
2004-03-2226127126026633,0001,330
2004-03-1925326525326021,0001,300
2004-03-1827227225625773,0001,285
2004-03-1727027026526760,0001,335
2004-03-1627827926527342,0001,365
2004-03-15259291255280364,0001,400
2004-03-1224025524025478,0001,270
2004-03-1124425023925043,0001,250
2004-03-1024425024024859,0001,240
2004-03-0924924924124514,0001,225
2004-03-0824625124524541,0001,225
2004-03-0523824523724549,0001,225
2004-03-0423923923623710,0001,185
2004-03-0323723723223617,0001,180
2004-03-0224024023823818,0001,190
2004-03-0124024023924024,0001,200
2004-02-2722724522724523,0001,225
2004-02-2623423522623026,0001,150
2004-02-2523523622523529,0001,175
2004-02-2423123122522517,0001,125
2004-02-232322322302318,0001,155
2004-02-202372372302328,0001,160
2004-02-192352352322326,0001,160
2004-02-1823024223023614,0001,180
2004-02-1723123223023012,0001,150
2004-02-162302302262305,0001,150
2004-02-1322524022524014,0001,200
2004-02-1223524023124010,0001,200
2004-02-1023423523123110,0001,155
2004-02-0923423723423417,0001,170
2004-02-0622523322523225,0001,160
2004-02-0522223122222414,0001,120
2004-02-0423423422222241,0001,110
2004-02-0324524623523542,0001,175
2004-02-0225525524624719,0001,235
2004-01-3025525525225521,0001,275
2004-01-2925926025025947,0001,295
2004-01-2825026424626093,0001,300
2004-01-2725225724525566,0001,275
2004-01-2625525624725173,0001,255
2004-01-23257267250256227,0001,280
2004-01-22269269245245350,0001,225
2004-01-21242264235260801,0001,300
2004-01-20230249229237451,0001,185
2004-01-1921622521622136,0001,105
2004-01-1622022121622015,0001,100
2004-01-1521521721121530,0001,075
2004-01-1421521720621023,0001,050
2004-01-1321922221521545,0001,075
2004-01-09223225206222158,0001,110
2004-01-08193230193218350,0001,090
2004-01-0719519519319414,000970
2004-01-0619519919319536,000975
2004-01-0519619819419438,000970

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