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 |
|---|---|---|---|---|---|
| 2005/12/30 | 456 | 460 | 453 | 453 | 130,000 |
| 2005/12/29 | 445 | 454 | 445 | 454 | 193,000 |
| 2005/12/28 | 432 | 444 | 430 | 444 | 101,000 |
| 2005/12/27 | 435 | 437 | 430 | 433 | 116,000 |
| 2005/12/26 | 438 | 438 | 430 | 436 | 59,000 |
| 2005/12/22 | 442 | 444 | 435 | 438 | 108,000 |
| 2005/12/21 | 445 | 447 | 437 | 437 | 106,000 |
| 2005/12/20 | 430 | 444 | 430 | 440 | 71,000 |
| 2005/12/19 | 424 | 430 | 422 | 430 | 59,000 |
| 2005/12/16 | 430 | 433 | 424 | 424 | 66,000 |
| 2005/12/15 | 429 | 434 | 427 | 430 | 68,000 |
| 2005/12/14 | 440 | 440 | 432 | 434 | 113,000 |
| 2005/12/13 | 450 | 450 | 432 | 443 | 141,000 |
| 2005/12/12 | 455 | 455 | 444 | 451 | 94,000 |
| 2005/12/09 | 441 | 445 | 422 | 443 | 128,000 |
| 2005/12/08 | 445 | 445 | 430 | 431 | 156,000 |
| 2005/12/07 | 448 | 448 | 439 | 448 | 116,000 |
| 2005/12/06 | 459 | 460 | 434 | 453 | 242,000 |
| 2005/12/05 | 470 | 470 | 456 | 460 | 188,000 |
| 2005/12/02 | 480 | 483 | 464 | 466 | 255,000 |
| 2005/12/01 | 454 | 478 | 450 | 475 | 471,000 |
| 2005/11/30 | 433 | 465 | 432 | 464 | 614,000 |
| 2005/11/29 | 443 | 443 | 425 | 428 | 358,000 |
| 2005/11/28 | 426 | 454 | 426 | 443 | 785,000 |
| 2005/11/25 | 398 | 422 | 382 | 421 | 980,000 |
| 2005/11/24 | 394 | 413 | 391 | 408 | 1,293,000 |
| 2005/11/22 | 383 | 395 | 380 | 391 | 242,000 |
| 2005/11/21 | 380 | 384 | 379 | 380 | 71,000 |
| 2005/11/18 | 388 | 388 | 378 | 382 | 42,000 |
| 2005/11/17 | 378 | 387 | 378 | 387 | 138,000 |
| 2005/11/16 | 375 | 382 | 370 | 381 | 106,000 |
| 2005/11/15 | 383 | 383 | 375 | 380 | 70,000 |
| 2005/11/14 | 380 | 386 | 376 | 381 | 121,000 |
| 2005/11/11 | 380 | 385 | 373 | 380 | 100,000 |
| 2005/11/10 | 384 | 390 | 365 | 380 | 223,000 |
| 2005/11/09 | 372 | 385 | 369 | 380 | 241,000 |
| 2005/11/08 | 372 | 376 | 365 | 373 | 145,000 |
| 2005/11/07 | 358 | 374 | 357 | 373 | 173,000 |
| 2005/11/04 | 359 | 359 | 356 | 358 | 25,000 |
| 2005/11/02 | 361 | 361 | 353 | 359 | 52,000 |
| 2005/11/01 | 361 | 361 | 357 | 357 | 26,000 |
| 2005/10/31 | 358 | 371 | 353 | 362 | 162,000 |
| 2005/10/28 | 352 | 356 | 351 | 355 | 73,000 |
| 2005/10/27 | 354 | 355 | 340 | 348 | 74,000 |
| 2005/10/26 | 354 | 354 | 351 | 352 | 13,000 |
| 2005/10/25 | 351 | 353 | 350 | 351 | 30,000 |
| 2005/10/24 | 357 | 358 | 350 | 350 | 59,000 |
| 2005/10/21 | 348 | 355 | 348 | 355 | 34,000 |
| 2005/10/20 | 351 | 354 | 350 | 352 | 10,000 |
| 2005/10/19 | 355 | 358 | 350 | 355 | 34,000 |
| 2005/10/18 | 359 | 360 | 352 | 357 | 65,000 |
| 2005/10/17 | 365 | 365 | 352 | 354 | 65,000 |
| 2005/10/14 | 354 | 363 | 347 | 360 | 129,000 |
| 2005/10/13 | 357 | 357 | 354 | 354 | 26,000 |
| 2005/10/12 | 357 | 362 | 356 | 357 | 95,000 |
| 2005/10/11 | 366 | 367 | 361 | 367 | 178,000 |
| 2005/10/07 | 337 | 353 | 337 | 353 | 114,000 |
| 2005/10/06 | 353 | 353 | 341 | 341 | 95,000 |
| 2005/10/05 | 356 | 359 | 354 | 358 | 53,000 |
| 2005/10/04 | 354 | 364 | 353 | 361 | 101,000 |
| 2005/10/03 | 348 | 354 | 348 | 350 | 42,000 |
| 2005/09/30 | 345 | 353 | 345 | 347 | 121,000 |
| 2005/09/29 | 352 | 353 | 343 | 346 | 172,000 |
| 2005/09/28 | 350 | 359 | 348 | 357 | 98,000 |
| 2005/09/27 | 369 | 369 | 356 | 362 | 68,000 |
| 2005/09/26 | 359 | 368 | 352 | 368 | 103,000 |
| 2005/09/22 | 360 | 361 | 348 | 361 | 209,000 |
| 2005/09/21 | 376 | 380 | 362 | 368 | 263,000 |
| 2005/09/20 | 385 | 391 | 375 | 376 | 1,325,000 |
| 2005/09/16 | 346 | 379 | 346 | 371 | 2,180,000 |
| 2005/09/15 | 349 | 353 | 338 | 344 | 915,000 |
| 2005/09/14 | 329 | 361 | 329 | 352 | 4,540,000 |
| 2005/09/13 | 318 | 328 | 317 | 326 | 269,000 |
| 2005/09/12 | 321 | 321 | 313 | 318 | 59,000 |
| 2005/09/09 | 321 | 323 | 316 | 317 | 36,000 |
| 2005/09/08 | 320 | 326 | 316 | 320 | 195,000 |
| 2005/09/07 | 321 | 321 | 316 | 317 | 49,000 |
| 2005/09/06 | 317 | 321 | 312 | 321 | 141,000 |
| 2005/09/05 | 317 | 318 | 313 | 317 | 32,000 |
| 2005/09/02 | 318 | 318 | 313 | 318 | 40,000 |
| 2005/09/01 | 307 | 320 | 307 | 318 | 75,000 |
| 2005/08/31 | 311 | 313 | 310 | 310 | 27,000 |
| 2005/08/30 | 313 | 315 | 310 | 311 | 34,000 |
| 2005/08/29 | 314 | 314 | 313 | 313 | 20,000 |
| 2005/08/26 | 313 | 318 | 313 | 316 | 21,000 |
| 2005/08/25 | 319 | 320 | 318 | 318 | 25,000 |
| 2005/08/24 | 318 | 323 | 318 | 320 | 90,000 |
| 2005/08/23 | 319 | 320 | 316 | 319 | 69,000 |
| 2005/08/22 | 317 | 319 | 316 | 319 | 43,000 |
| 2005/08/19 | 317 | 320 | 316 | 319 | 69,000 |
| 2005/08/18 | 315 | 320 | 313 | 320 | 56,000 |
| 2005/08/17 | 315 | 320 | 315 | 316 | 87,000 |
| 2005/08/16 | 316 | 317 | 312 | 316 | 25,000 |
| 2005/08/15 | 311 | 313 | 311 | 313 | 30,000 |
| 2005/08/12 | 320 | 320 | 310 | 311 | 53,000 |
| 2005/08/11 | 320 | 325 | 315 | 318 | 170,000 |
| 2005/08/10 | 309 | 313 | 305 | 312 | 33,000 |
| 2005/08/09 | 299 | 312 | 299 | 310 | 62,000 |
| 2005/08/08 | 293 | 301 | 285 | 301 | 57,000 |
| 2005/08/05 | 303 | 308 | 301 | 304 | 63,000 |
| 2005/08/04 | 316 | 317 | 296 | 308 | 78,000 |
| 2005/08/03 | 326 | 329 | 316 | 316 | 151,000 |
| 2005/08/02 | 326 | 331 | 310 | 322 | 585,000 |
| 2005/08/01 | 311 | 323 | 310 | 321 | 253,000 |
| 2005/07/29 | 311 | 311 | 305 | 311 | 40,000 |
| 2005/07/28 | 317 | 317 | 311 | 311 | 73,000 |
| 2005/07/27 | 306 | 319 | 303 | 316 | 293,000 |
| 2005/07/26 | 305 | 307 | 301 | 303 | 33,000 |
| 2005/07/25 | 306 | 306 | 300 | 305 | 53,000 |
| 2005/07/22 | 303 | 303 | 300 | 302 | 33,000 |
| 2005/07/21 | 303 | 307 | 303 | 304 | 55,000 |
| 2005/07/20 | 305 | 306 | 300 | 306 | 50,000 |
| 2005/07/19 | 300 | 303 | 300 | 303 | 34,000 |
| 2005/07/15 | 308 | 308 | 298 | 301 | 20,000 |
| 2005/07/14 | 306 | 307 | 305 | 307 | 52,000 |
| 2005/07/13 | 303 | 305 | 302 | 305 | 87,000 |
| 2005/07/12 | 302 | 306 | 302 | 302 | 48,000 |
| 2005/07/11 | 303 | 303 | 296 | 299 | 74,000 |
| 2005/07/08 | 297 | 300 | 291 | 293 | 58,000 |
| 2005/07/07 | 306 | 306 | 298 | 299 | 16,000 |
| 2005/07/06 | 303 | 303 | 298 | 300 | 22,000 |
| 2005/07/05 | 307 | 309 | 302 | 303 | 31,000 |
| 2005/07/04 | 306 | 311 | 306 | 307 | 66,000 |
| 2005/07/01 | 303 | 305 | 302 | 305 | 57,000 |
| 2005/06/30 | 303 | 304 | 303 | 304 | 59,000 |
| 2005/06/29 | 310 | 311 | 301 | 303 | 144,000 |
| 2005/06/28 | 305 | 307 | 291 | 306 | 132,000 |
| 2005/06/27 | 310 | 310 | 306 | 306 | 116,000 |
| 2005/06/24 | 303 | 314 | 303 | 309 | 125,000 |
| 2005/06/23 | 305 | 308 | 301 | 306 | 93,000 |
| 2005/06/22 | 300 | 303 | 299 | 301 | 55,000 |
| 2005/06/21 | 297 | 299 | 297 | 298 | 26,000 |
| 2005/06/20 | 305 | 309 | 296 | 298 | 107,000 |
| 2005/06/17 | 295 | 305 | 294 | 300 | 174,000 |
| 2005/06/16 | 295 | 299 | 290 | 290 | 77,000 |
| 2005/06/15 | 284 | 297 | 283 | 294 | 91,000 |
| 2005/06/14 | 284 | 284 | 276 | 284 | 21,000 |
| 2005/06/13 | 284 | 285 | 283 | 283 | 18,000 |
| 2005/06/10 | 282 | 287 | 282 | 284 | 25,000 |
| 2005/06/09 | 286 | 286 | 279 | 279 | 15,000 |
| 2005/06/08 | 280 | 283 | 280 | 283 | 10,000 |
| 2005/06/07 | 285 | 286 | 280 | 280 | 23,000 |
| 2005/06/06 | 284 | 285 | 282 | 285 | 23,000 |
| 2005/06/03 | 290 | 290 | 281 | 281 | 25,000 |
| 2005/06/02 | 286 | 290 | 286 | 290 | 24,000 |
| 2005/06/01 | 281 | 292 | 280 | 291 | 91,000 |
| 2005/05/31 | 284 | 284 | 276 | 281 | 6,000 |
| 2005/05/30 | 280 | 284 | 280 | 283 | 8,000 |
| 2005/05/27 | 275 | 285 | 274 | 280 | 19,000 |
| 2005/05/26 | 280 | 280 | 273 | 278 | 27,000 |
| 2005/05/25 | 289 | 289 | 280 | 280 | 37,000 |
| 2005/05/24 | 281 | 289 | 278 | 289 | 55,000 |
| 2005/05/23 | 285 | 285 | 272 | 272 | 21,000 |
| 2005/05/20 | 289 | 290 | 281 | 286 | 99,000 |
| 2005/05/19 | 273 | 284 | 272 | 284 | 65,000 |
| 2005/05/18 | 266 | 273 | 266 | 272 | 45,000 |
| 2005/05/17 | 280 | 283 | 267 | 271 | 25,000 |
| 2005/05/16 | 284 | 287 | 271 | 280 | 47,000 |
| 2005/05/13 | 289 | 293 | 289 | 289 | 26,000 |
| 2005/05/12 | 293 | 295 | 288 | 293 | 35,000 |
| 2005/05/11 | 293 | 295 | 290 | 292 | 32,000 |
| 2005/05/10 | 294 | 297 | 292 | 292 | 74,000 |
| 2005/05/09 | 288 | 293 | 286 | 293 | 59,000 |
| 2005/05/06 | 283 | 286 | 282 | 284 | 46,000 |
| 2005/05/02 | 278 | 283 | 278 | 282 | 17,000 |
| 2005/04/28 | 280 | 283 | 279 | 283 | 15,000 |
| 2005/04/27 | 287 | 287 | 280 | 285 | 27,000 |
| 2005/04/26 | 284 | 289 | 284 | 289 | 71,000 |
| 2005/04/25 | 287 | 287 | 280 | 284 | 13,000 |
| 2005/04/22 | 284 | 284 | 277 | 277 | 21,000 |
| 2005/04/21 | 268 | 274 | 265 | 274 | 61,000 |
| 2005/04/20 | 278 | 285 | 277 | 280 | 59,000 |
| 2005/04/19 | 269 | 277 | 269 | 275 | 30,000 |
| 2005/04/18 | 275 | 276 | 261 | 265 | 72,000 |
| 2005/04/15 | 287 | 287 | 280 | 286 | 44,000 |
| 2005/04/14 | 287 | 291 | 282 | 289 | 45,000 |
| 2005/04/13 | 290 | 292 | 280 | 287 | 56,000 |
| 2005/04/12 | 294 | 295 | 289 | 290 | 53,000 |
| 2005/04/11 | 303 | 303 | 295 | 296 | 61,000 |
| 2005/04/08 | 305 | 308 | 304 | 304 | 40,000 |
| 2005/04/07 | 310 | 311 | 304 | 304 | 40,000 |
| 2005/04/06 | 306 | 313 | 306 | 309 | 52,000 |
| 2005/04/05 | 306 | 309 | 306 | 309 | 27,000 |
| 2005/04/04 | 308 | 308 | 303 | 306 | 42,000 |
| 2005/04/01 | 308 | 308 | 302 | 305 | 38,000 |
| 2005/03/31 | 296 | 306 | 296 | 306 | 66,000 |
| 2005/03/30 | 304 | 309 | 296 | 296 | 143,000 |
| 2005/03/29 | 316 | 316 | 305 | 307 | 97,000 |
| 2005/03/28 | 305 | 311 | 303 | 311 | 107,000 |
| 2005/03/25 | 319 | 319 | 306 | 308 | 103,000 |
| 2005/03/24 | 326 | 327 | 317 | 322 | 106,000 |
| 2005/03/23 | 328 | 334 | 319 | 324 | 184,000 |
| 2005/03/22 | 329 | 329 | 323 | 326 | 116,000 |
| 2005/03/18 | 322 | 338 | 321 | 325 | 544,000 |
| 2005/03/17 | 312 | 324 | 310 | 320 | 228,000 |
| 2005/03/16 | 310 | 313 | 302 | 312 | 158,000 |
| 2005/03/15 | 319 | 320 | 305 | 312 | 231,000 |
| 2005/03/14 | 314 | 322 | 314 | 319 | 116,000 |
| 2005/03/11 | 315 | 315 | 307 | 315 | 82,000 |
| 2005/03/10 | 315 | 316 | 305 | 307 | 126,000 |
| 2005/03/09 | 313 | 317 | 310 | 314 | 129,000 |
| 2005/03/08 | 315 | 319 | 309 | 317 | 297,000 |
| 2005/03/07 | 324 | 341 | 321 | 322 | 1,389,000 |
| 2005/03/04 | 297 | 321 | 292 | 320 | 1,120,000 |
| 2005/03/03 | 284 | 296 | 281 | 295 | 179,000 |
| 2005/03/02 | 280 | 285 | 280 | 282 | 111,000 |
| 2005/03/01 | 282 | 283 | 276 | 282 | 48,000 |
| 2005/02/28 | 289 | 289 | 281 | 283 | 62,000 |
| 2005/02/25 | 278 | 287 | 278 | 286 | 85,000 |
| 2005/02/24 | 279 | 280 | 274 | 277 | 74,000 |
| 2005/02/23 | 282 | 282 | 276 | 278 | 48,000 |
| 2005/02/22 | 286 | 286 | 276 | 278 | 96,000 |
| 2005/02/21 | 292 | 293 | 283 | 285 | 103,000 |
| 2005/02/18 | 282 | 290 | 282 | 287 | 184,000 |
| 2005/02/17 | 285 | 285 | 282 | 282 | 52,000 |
| 2005/02/16 | 290 | 290 | 283 | 290 | 46,000 |
| 2005/02/15 | 299 | 299 | 286 | 290 | 311,000 |
| 2005/02/14 | 279 | 302 | 275 | 302 | 239,000 |
| 2005/02/10 | 280 | 280 | 275 | 280 | 45,000 |
| 2005/02/09 | 280 | 282 | 272 | 278 | 97,000 |
| 2005/02/08 | 283 | 283 | 273 | 277 | 98,000 |
| 2005/02/07 | 281 | 285 | 280 | 283 | 89,000 |
| 2005/02/04 | 288 | 289 | 279 | 279 | 211,000 |
| 2005/02/03 | 280 | 298 | 278 | 289 | 1,045,000 |
| 2005/02/02 | 267 | 270 | 259 | 270 | 262,000 |
| 2005/02/01 | 253 | 272 | 253 | 271 | 427,000 |
| 2005/01/31 | 252 | 254 | 250 | 250 | 31,000 |
| 2005/01/28 | 252 | 254 | 250 | 252 | 42,000 |
| 2005/01/27 | 252 | 252 | 249 | 252 | 93,000 |
| 2005/01/26 | 251 | 252 | 249 | 252 | 45,000 |
| 2005/01/25 | 253 | 254 | 250 | 251 | 86,000 |
| 2005/01/24 | 250 | 253 | 247 | 253 | 38,000 |
| 2005/01/21 | 246 | 250 | 246 | 250 | 143,000 |
| 2005/01/20 | 248 | 248 | 243 | 248 | 76,000 |
| 2005/01/19 | 252 | 253 | 248 | 248 | 65,000 |
| 2005/01/18 | 254 | 255 | 250 | 251 | 25,000 |
| 2005/01/17 | 253 | 259 | 253 | 255 | 76,000 |
| 2005/01/14 | 258 | 258 | 252 | 252 | 43,000 |
| 2005/01/13 | 254 | 258 | 250 | 257 | 60,000 |
| 2005/01/12 | 253 | 256 | 251 | 255 | 101,000 |
| 2005/01/11 | 260 | 261 | 256 | 256 | 158,000 |
| 2005/01/07 | 259 | 262 | 254 | 256 | 303,000 |
| 2005/01/06 | 245 | 260 | 243 | 259 | 1,325,000 |
| 2005/01/05 | 235 | 239 | 234 | 237 | 308,000 |
| 2005/01/04 | 236 | 236 | 234 | 234 | 61,000 |