日本タングステン(6998)の株価時系列情報
日本タングステン(6998)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/27 | 170 | 170 | 170 | 170 | 1,000 |
2001/12/25 | 190 | 190 | 179 | 179 | 17,000 |
2001/12/21 | 160 | 160 | 160 | 160 | 2,000 |
2001/12/20 | 150 | 160 | 150 | 160 | 7,000 |
2001/12/19 | 150 | 153 | 150 | 151 | 19,000 |
2001/12/18 | 162 | 166 | 160 | 160 | 15,000 |
2001/12/17 | 184 | 184 | 177 | 177 | 7,000 |
2001/12/14 | 187 | 187 | 184 | 184 | 3,000 |
2001/12/13 | 185 | 187 | 184 | 187 | 7,000 |
2001/12/12 | 200 | 200 | 197 | 200 | 9,000 |
2001/12/11 | 200 | 210 | 200 | 210 | 10,000 |
2001/12/10 | 200 | 200 | 200 | 200 | 1,000 |
2001/12/07 | 205 | 205 | 200 | 200 | 13,000 |
2001/12/06 | 228 | 228 | 204 | 209 | 31,000 |
2001/12/05 | 202 | 205 | 200 | 205 | 10,000 |
2001/12/04 | 200 | 201 | 200 | 200 | 5,000 |
2001/12/03 | 207 | 210 | 207 | 210 | 5,000 |
2001/11/30 | 215 | 215 | 210 | 214 | 10,000 |
2001/11/28 | 224 | 224 | 224 | 224 | 1,000 |
2001/11/27 | 223 | 224 | 223 | 224 | 3,000 |
2001/11/26 | 215 | 225 | 215 | 225 | 4,000 |
2001/11/22 | 210 | 210 | 210 | 210 | 18,000 |
2001/11/21 | 202 | 205 | 201 | 205 | 63,000 |
2001/11/20 | 205 | 205 | 201 | 202 | 16,000 |
2001/11/19 | 205 | 205 | 201 | 201 | 19,000 |
2001/11/15 | 205 | 205 | 200 | 201 | 18,000 |
2001/11/14 | 206 | 210 | 205 | 205 | 16,000 |
2001/11/13 | 215 | 215 | 205 | 205 | 14,000 |
2001/11/12 | 215 | 216 | 215 | 216 | 22,000 |
2001/11/09 | 216 | 216 | 211 | 211 | 3,000 |
2001/11/08 | 216 | 216 | 210 | 216 | 14,000 |
2001/11/07 | 219 | 219 | 215 | 216 | 9,000 |
2001/11/06 | 220 | 220 | 219 | 219 | 5,000 |
2001/11/05 | 220 | 220 | 220 | 220 | 7,000 |
2001/11/02 | 222 | 222 | 220 | 220 | 16,000 |
2001/11/01 | 222 | 223 | 221 | 221 | 14,000 |
2001/10/31 | 238 | 238 | 230 | 230 | 5,000 |
2001/10/30 | 235 | 235 | 233 | 233 | 5,000 |
2001/10/29 | 238 | 238 | 236 | 236 | 10,000 |
2001/10/26 | 239 | 239 | 239 | 239 | 11,000 |
2001/10/25 | 240 | 240 | 240 | 240 | 2,000 |
2001/10/24 | 241 | 241 | 241 | 241 | 13,000 |
2001/10/23 | 235 | 235 | 230 | 231 | 11,000 |
2001/10/22 | 230 | 230 | 230 | 230 | 5,000 |
2001/10/19 | 231 | 231 | 226 | 227 | 5,000 |
2001/10/18 | 230 | 230 | 225 | 225 | 11,000 |
2001/10/17 | 240 | 240 | 235 | 235 | 7,000 |
2001/10/16 | 233 | 233 | 230 | 231 | 5,000 |
2001/10/15 | 237 | 237 | 233 | 233 | 7,000 |
2001/10/12 | 235 | 235 | 233 | 233 | 7,000 |
2001/10/11 | 230 | 233 | 225 | 233 | 7,000 |
2001/10/10 | 237 | 237 | 230 | 230 | 2,000 |
2001/10/09 | 230 | 230 | 230 | 230 | 8,000 |
2001/10/05 | 235 | 235 | 235 | 235 | 10,000 |
2001/10/04 | 241 | 241 | 230 | 230 | 12,000 |
2001/10/03 | 239 | 239 | 238 | 239 | 11,000 |
2001/10/02 | 257 | 257 | 237 | 237 | 8,000 |
2001/10/01 | 257 | 257 | 257 | 257 | 1,000 |
2001/09/28 | 240 | 259 | 240 | 259 | 3,000 |
2001/09/25 | 250 | 260 | 245 | 245 | 14,000 |
2001/09/21 | 225 | 227 | 225 | 227 | 6,000 |
2001/09/19 | 250 | 250 | 250 | 250 | 2,000 |
2001/09/18 | 220 | 225 | 220 | 225 | 3,000 |
2001/09/17 | 241 | 245 | 225 | 225 | 7,000 |
2001/09/14 | 245 | 245 | 240 | 240 | 3,000 |
2001/09/13 | 243 | 245 | 243 | 245 | 5,000 |
2001/09/12 | 220 | 245 | 220 | 245 | 11,000 |
2001/09/11 | 240 | 246 | 233 | 245 | 23,000 |
2001/09/10 | 250 | 250 | 241 | 241 | 13,000 |
2001/09/07 | 260 | 260 | 260 | 260 | 1,000 |
2001/09/05 | 260 | 261 | 260 | 260 | 6,000 |
2001/09/04 | 253 | 260 | 252 | 260 | 6,000 |
2001/09/03 | 260 | 260 | 251 | 251 | 16,000 |
2001/08/31 | 265 | 265 | 265 | 265 | 3,000 |
2001/08/30 | 265 | 265 | 265 | 265 | 1,000 |
2001/08/29 | 266 | 266 | 265 | 265 | 3,000 |
2001/08/28 | 265 | 266 | 265 | 265 | 5,000 |
2001/08/27 | 266 | 270 | 266 | 270 | 5,000 |
2001/08/24 | 263 | 265 | 263 | 264 | 7,000 |
2001/08/23 | 263 | 290 | 263 | 290 | 12,000 |
2001/08/22 | 262 | 262 | 262 | 262 | 3,000 |
2001/08/21 | 270 | 270 | 270 | 270 | 1,000 |
2001/08/20 | 263 | 265 | 263 | 265 | 4,000 |
2001/08/17 | 270 | 270 | 262 | 262 | 4,000 |
2001/08/16 | 276 | 276 | 270 | 270 | 9,000 |
2001/08/15 | 277 | 277 | 276 | 276 | 3,000 |
2001/08/14 | 275 | 276 | 275 | 275 | 4,000 |
2001/08/10 | 277 | 277 | 277 | 277 | 2,000 |
2001/08/08 | 280 | 290 | 280 | 290 | 4,000 |
2001/08/07 | 279 | 279 | 277 | 277 | 9,000 |
2001/08/03 | 290 | 290 | 275 | 277 | 11,000 |
2001/08/02 | 278 | 278 | 275 | 275 | 3,000 |
2001/08/01 | 275 | 275 | 275 | 275 | 4,000 |
2001/07/31 | 277 | 277 | 275 | 275 | 4,000 |
2001/07/30 | 283 | 283 | 271 | 272 | 5,000 |
2001/07/27 | 285 | 285 | 283 | 283 | 4,000 |
2001/07/25 | 282 | 298 | 282 | 298 | 14,000 |
2001/07/24 | 280 | 283 | 275 | 283 | 8,000 |
2001/07/23 | 284 | 285 | 282 | 285 | 6,000 |
2001/07/19 | 287 | 287 | 283 | 283 | 12,000 |
2001/07/18 | 297 | 297 | 287 | 287 | 9,000 |
2001/07/17 | 287 | 287 | 287 | 287 | 4,000 |
2001/07/16 | 287 | 287 | 285 | 285 | 6,000 |
2001/07/13 | 296 | 296 | 280 | 287 | 36,000 |
2001/07/12 | 295 | 295 | 295 | 295 | 5,000 |
2001/07/11 | 295 | 295 | 294 | 294 | 4,000 |
2001/07/10 | 302 | 308 | 300 | 300 | 13,000 |
2001/07/09 | 317 | 318 | 301 | 301 | 7,000 |
2001/07/06 | 335 | 335 | 320 | 320 | 35,000 |
2001/07/05 | 321 | 321 | 320 | 320 | 2,000 |
2001/07/04 | 323 | 323 | 320 | 320 | 10,000 |
2001/07/03 | 322 | 339 | 322 | 339 | 10,000 |
2001/07/02 | 321 | 321 | 321 | 321 | 2,000 |
2001/06/29 | 329 | 335 | 321 | 321 | 6,000 |
2001/06/28 | 330 | 330 | 329 | 329 | 5,000 |
2001/06/27 | 340 | 340 | 340 | 340 | 6,000 |
2001/06/26 | 345 | 348 | 345 | 348 | 4,000 |
2001/06/25 | 340 | 350 | 340 | 348 | 12,000 |
2001/06/22 | 321 | 340 | 321 | 340 | 2,000 |
2001/06/21 | 335 | 335 | 335 | 335 | 3,000 |
2001/06/20 | 330 | 340 | 325 | 335 | 11,000 |
2001/06/19 | 325 | 340 | 325 | 332 | 91,000 |
2001/06/18 | 350 | 350 | 340 | 340 | 2,000 |
2001/06/15 | 345 | 345 | 331 | 331 | 19,000 |
2001/06/14 | 364 | 364 | 350 | 350 | 4,000 |
2001/06/13 | 349 | 368 | 340 | 365 | 21,000 |
2001/06/12 | 350 | 350 | 350 | 350 | 1,000 |
2001/06/11 | 351 | 351 | 341 | 346 | 6,000 |
2001/06/08 | 340 | 370 | 340 | 370 | 23,000 |
2001/06/06 | 337 | 340 | 335 | 335 | 10,000 |
2001/06/05 | 335 | 335 | 328 | 332 | 14,000 |
2001/06/04 | 339 | 339 | 332 | 332 | 4,000 |
2001/06/01 | 333 | 340 | 331 | 340 | 8,000 |
2001/05/31 | 345 | 345 | 335 | 335 | 20,000 |
2001/05/30 | 355 | 355 | 343 | 343 | 9,000 |
2001/05/29 | 343 | 345 | 341 | 343 | 19,000 |
2001/05/28 | 342 | 350 | 342 | 345 | 18,000 |
2001/05/25 | 364 | 365 | 348 | 348 | 48,000 |
2001/05/24 | 373 | 382 | 365 | 374 | 80,000 |
2001/05/23 | 368 | 400 | 368 | 387 | 322,000 |
2001/05/22 | 344 | 398 | 344 | 378 | 198,000 |
2001/05/21 | 330 | 345 | 330 | 344 | 25,000 |
2001/05/18 | 321 | 330 | 321 | 330 | 7,000 |
2001/05/17 | 329 | 332 | 321 | 321 | 12,000 |
2001/05/16 | 322 | 322 | 321 | 321 | 11,000 |
2001/05/15 | 325 | 325 | 321 | 321 | 7,000 |
2001/05/14 | 326 | 326 | 323 | 323 | 5,000 |
2001/05/11 | 320 | 320 | 320 | 320 | 10,000 |
2001/05/10 | 328 | 330 | 325 | 325 | 8,000 |
2001/05/09 | 330 | 330 | 328 | 328 | 12,000 |
2001/05/08 | 332 | 333 | 330 | 332 | 19,000 |
2001/05/07 | 332 | 335 | 332 | 332 | 13,000 |
2001/05/02 | 344 | 344 | 329 | 330 | 11,000 |
2001/05/01 | 345 | 349 | 345 | 345 | 12,000 |
2001/04/27 | 360 | 360 | 351 | 351 | 21,000 |
2001/04/26 | 325 | 331 | 325 | 331 | 26,000 |
2001/04/25 | 315 | 325 | 315 | 325 | 26,000 |
2001/04/24 | 318 | 320 | 315 | 315 | 5,000 |
2001/04/23 | 305 | 307 | 305 | 307 | 13,000 |
2001/04/20 | 302 | 318 | 302 | 302 | 13,000 |
2001/04/19 | 311 | 320 | 308 | 308 | 17,000 |
2001/04/18 | 306 | 309 | 306 | 309 | 7,000 |
2001/04/17 | 304 | 307 | 297 | 297 | 26,000 |
2001/04/16 | 304 | 305 | 303 | 304 | 5,000 |
2001/04/13 | 300 | 304 | 300 | 304 | 17,000 |
2001/04/11 | 297 | 297 | 295 | 295 | 4,000 |
2001/04/10 | 297 | 297 | 295 | 295 | 4,000 |
2001/04/09 | 300 | 300 | 300 | 300 | 4,000 |
2001/04/06 | 306 | 315 | 300 | 300 | 22,000 |
2001/04/05 | 301 | 305 | 301 | 305 | 7,000 |
2001/04/04 | 300 | 300 | 300 | 300 | 4,000 |
2001/03/30 | 315 | 315 | 315 | 315 | 1,000 |
2001/03/29 | 317 | 317 | 315 | 315 | 3,000 |
2001/03/28 | 325 | 325 | 321 | 322 | 8,000 |
2001/03/27 | 324 | 324 | 320 | 320 | 21,000 |
2001/03/26 | 315 | 325 | 315 | 324 | 23,000 |
2001/03/23 | 295 | 315 | 292 | 315 | 14,000 |
2001/03/22 | 305 | 305 | 290 | 295 | 4,000 |
2001/03/21 | 300 | 303 | 290 | 303 | 8,000 |
2001/03/19 | 304 | 304 | 290 | 290 | 4,000 |
2001/03/16 | 300 | 300 | 281 | 281 | 11,000 |
2001/03/15 | 281 | 281 | 278 | 278 | 13,000 |
2001/03/14 | 285 | 285 | 285 | 285 | 3,000 |
2001/03/13 | 287 | 287 | 280 | 280 | 12,000 |
2001/03/12 | 295 | 295 | 291 | 291 | 10,000 |
2001/03/09 | 291 | 299 | 291 | 299 | 5,000 |
2001/03/08 | 292 | 300 | 292 | 299 | 3,000 |
2001/03/07 | 300 | 300 | 290 | 290 | 13,000 |
2001/03/06 | 292 | 292 | 292 | 292 | 2,000 |
2001/03/05 | 295 | 295 | 290 | 290 | 4,000 |
2001/03/02 | 297 | 297 | 295 | 295 | 13,000 |
2001/03/01 | 298 | 298 | 298 | 298 | 3,000 |
2001/02/28 | 302 | 302 | 298 | 298 | 8,000 |
2001/02/27 | 303 | 305 | 300 | 302 | 7,000 |
2001/02/26 | 298 | 302 | 298 | 300 | 4,000 |
2001/02/23 | 303 | 310 | 300 | 300 | 24,000 |
2001/02/22 | 304 | 304 | 301 | 303 | 4,000 |
2001/02/21 | 305 | 305 | 304 | 304 | 6,000 |
2001/02/20 | 305 | 305 | 305 | 305 | 7,000 |
2001/02/19 | 308 | 308 | 300 | 300 | 8,000 |
2001/02/16 | 305 | 305 | 290 | 303 | 31,000 |
2001/02/15 | 299 | 299 | 292 | 295 | 8,000 |
2001/02/14 | 290 | 295 | 290 | 295 | 3,000 |
2001/02/13 | 294 | 294 | 290 | 290 | 5,000 |
2001/02/09 | 300 | 300 | 292 | 294 | 8,000 |
2001/02/08 | 290 | 290 | 290 | 290 | 8,000 |
2001/02/07 | 295 | 295 | 290 | 290 | 6,000 |
2001/02/06 | 293 | 293 | 290 | 290 | 11,000 |
2001/02/05 | 292 | 293 | 292 | 293 | 8,000 |
2001/02/02 | 296 | 296 | 293 | 293 | 9,000 |
2001/02/01 | 291 | 292 | 291 | 292 | 3,000 |
2001/01/31 | 305 | 305 | 290 | 290 | 3,000 |
2001/01/30 | 304 | 304 | 300 | 300 | 4,000 |
2001/01/29 | 302 | 305 | 302 | 305 | 5,000 |
2001/01/26 | 295 | 301 | 290 | 301 | 10,000 |
2001/01/25 | 300 | 300 | 298 | 298 | 13,000 |
2001/01/24 | 306 | 308 | 301 | 301 | 14,000 |
2001/01/22 | 300 | 300 | 298 | 298 | 3,000 |
2001/01/19 | 300 | 310 | 300 | 303 | 11,000 |
2001/01/18 | 290 | 290 | 283 | 290 | 15,000 |
2001/01/17 | 286 | 286 | 284 | 285 | 8,000 |
2001/01/16 | 281 | 281 | 280 | 281 | 14,000 |
2001/01/15 | 280 | 281 | 280 | 281 | 3,000 |
2001/01/12 | 280 | 280 | 280 | 280 | 5,000 |
2001/01/11 | 282 | 283 | 282 | 282 | 9,000 |
2001/01/10 | 294 | 294 | 282 | 292 | 10,000 |
2001/01/09 | 283 | 283 | 281 | 281 | 7,000 |
2001/01/05 | 287 | 287 | 282 | 282 | 42,000 |
2001/01/04 | 292 | 305 | 290 | 290 | 10,000 |