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 |
|---|---|---|---|---|---|
| 2006/12/29 | 358 | 363 | 358 | 363 | 22,000 |
| 2006/12/28 | 363 | 364 | 360 | 361 | 48,000 |
| 2006/12/27 | 368 | 368 | 360 | 361 | 17,000 |
| 2006/12/26 | 361 | 368 | 358 | 359 | 51,000 |
| 2006/12/25 | 367 | 368 | 361 | 361 | 45,000 |
| 2006/12/22 | 365 | 368 | 365 | 367 | 29,000 |
| 2006/12/21 | 368 | 370 | 366 | 366 | 63,000 |
| 2006/12/20 | 369 | 371 | 366 | 368 | 32,000 |
| 2006/12/19 | 369 | 374 | 365 | 372 | 63,000 |
| 2006/12/18 | 369 | 371 | 366 | 370 | 47,000 |
| 2006/12/15 | 370 | 371 | 367 | 370 | 68,000 |
| 2006/12/14 | 375 | 377 | 364 | 372 | 102,000 |
| 2006/12/13 | 365 | 378 | 365 | 375 | 179,000 |
| 2006/12/12 | 364 | 365 | 358 | 363 | 71,000 |
| 2006/12/11 | 360 | 362 | 355 | 360 | 68,000 |
| 2006/12/08 | 354 | 358 | 354 | 355 | 31,000 |
| 2006/12/07 | 358 | 358 | 353 | 354 | 30,000 |
| 2006/12/06 | 353 | 358 | 353 | 358 | 39,000 |
| 2006/12/05 | 358 | 363 | 353 | 353 | 61,000 |
| 2006/12/04 | 360 | 360 | 356 | 359 | 16,000 |
| 2006/12/01 | 352 | 361 | 352 | 356 | 53,000 |
| 2006/11/30 | 360 | 360 | 352 | 357 | 60,000 |
| 2006/11/29 | 343 | 353 | 343 | 352 | 101,000 |
| 2006/11/28 | 343 | 344 | 341 | 342 | 27,000 |
| 2006/11/27 | 348 | 348 | 342 | 345 | 15,000 |
| 2006/11/24 | 349 | 349 | 338 | 345 | 25,000 |
| 2006/11/22 | 338 | 349 | 337 | 345 | 32,000 |
| 2006/11/21 | 343 | 349 | 338 | 339 | 43,000 |
| 2006/11/20 | 352 | 353 | 339 | 340 | 143,000 |
| 2006/11/17 | 360 | 360 | 348 | 350 | 86,000 |
| 2006/11/16 | 356 | 359 | 344 | 345 | 109,000 |
| 2006/11/15 | 363 | 369 | 360 | 366 | 107,000 |
| 2006/11/14 | 346 | 364 | 345 | 362 | 181,000 |
| 2006/11/13 | 349 | 349 | 339 | 346 | 86,000 |
| 2006/11/10 | 353 | 361 | 348 | 353 | 246,000 |
| 2006/11/09 | 342 | 355 | 342 | 355 | 372,000 |
| 2006/11/08 | 345 | 349 | 338 | 340 | 158,000 |
| 2006/11/07 | 335 | 345 | 335 | 345 | 122,000 |
| 2006/11/06 | 335 | 335 | 332 | 332 | 26,000 |
| 2006/11/02 | 334 | 336 | 333 | 335 | 46,000 |
| 2006/11/01 | 335 | 339 | 333 | 334 | 34,000 |
| 2006/10/31 | 337 | 338 | 332 | 333 | 61,000 |
| 2006/10/30 | 342 | 342 | 337 | 337 | 57,000 |
| 2006/10/27 | 352 | 352 | 339 | 342 | 254,000 |
| 2006/10/26 | 330 | 330 | 327 | 327 | 23,000 |
| 2006/10/25 | 331 | 331 | 326 | 330 | 43,000 |
| 2006/10/24 | 332 | 336 | 327 | 332 | 85,000 |
| 2006/10/23 | 330 | 330 | 322 | 330 | 53,000 |
| 2006/10/20 | 331 | 331 | 329 | 329 | 9,000 |
| 2006/10/19 | 330 | 332 | 329 | 331 | 14,000 |
| 2006/10/18 | 330 | 330 | 321 | 328 | 36,000 |
| 2006/10/17 | 334 | 336 | 328 | 330 | 30,000 |
| 2006/10/16 | 325 | 335 | 325 | 335 | 31,000 |
| 2006/10/13 | 320 | 325 | 320 | 325 | 14,000 |
| 2006/10/12 | 313 | 320 | 313 | 320 | 48,000 |
| 2006/10/11 | 327 | 328 | 315 | 318 | 37,000 |
| 2006/10/10 | 337 | 337 | 328 | 328 | 33,000 |
| 2006/10/06 | 337 | 337 | 332 | 335 | 23,000 |
| 2006/10/05 | 335 | 338 | 335 | 335 | 29,000 |
| 2006/10/04 | 340 | 345 | 335 | 335 | 34,000 |
| 2006/10/03 | 338 | 342 | 338 | 340 | 41,000 |
| 2006/10/02 | 343 | 343 | 340 | 342 | 21,000 |
| 2006/09/29 | 336 | 341 | 336 | 338 | 62,000 |
| 2006/09/28 | 334 | 336 | 331 | 335 | 21,000 |
| 2006/09/27 | 326 | 331 | 325 | 327 | 22,000 |
| 2006/09/26 | 335 | 335 | 325 | 325 | 28,000 |
| 2006/09/25 | 330 | 335 | 329 | 334 | 38,000 |
| 2006/09/22 | 336 | 336 | 330 | 330 | 56,000 |
| 2006/09/21 | 339 | 339 | 333 | 336 | 45,000 |
| 2006/09/20 | 338 | 340 | 333 | 336 | 38,000 |
| 2006/09/19 | 348 | 348 | 340 | 345 | 41,000 |
| 2006/09/15 | 343 | 343 | 338 | 340 | 54,000 |
| 2006/09/14 | 350 | 364 | 343 | 343 | 141,000 |
| 2006/09/13 | 367 | 376 | 343 | 347 | 200,000 |
| 2006/09/12 | 388 | 394 | 371 | 371 | 239,000 |
| 2006/09/11 | 400 | 400 | 375 | 385 | 519,000 |
| 2006/09/08 | 347 | 398 | 345 | 398 | 915,000 |
| 2006/09/07 | 344 | 347 | 341 | 341 | 83,000 |
| 2006/09/06 | 338 | 350 | 338 | 342 | 135,000 |
| 2006/09/05 | 338 | 338 | 335 | 338 | 55,000 |
| 2006/09/04 | 330 | 336 | 330 | 335 | 77,000 |
| 2006/09/01 | 331 | 332 | 328 | 328 | 20,000 |
| 2006/08/31 | 332 | 332 | 325 | 332 | 37,000 |
| 2006/08/30 | 329 | 332 | 327 | 328 | 18,000 |
| 2006/08/29 | 332 | 333 | 329 | 329 | 16,000 |
| 2006/08/28 | 340 | 340 | 330 | 330 | 78,000 |
| 2006/08/25 | 340 | 342 | 340 | 341 | 15,000 |
| 2006/08/24 | 341 | 342 | 336 | 341 | 25,000 |
| 2006/08/23 | 339 | 344 | 338 | 342 | 37,000 |
| 2006/08/22 | 337 | 339 | 335 | 337 | 17,000 |
| 2006/08/21 | 336 | 337 | 336 | 336 | 23,000 |
| 2006/08/18 | 337 | 338 | 335 | 337 | 25,000 |
| 2006/08/17 | 339 | 341 | 335 | 337 | 47,000 |
| 2006/08/16 | 330 | 336 | 328 | 335 | 43,000 |
| 2006/08/15 | 325 | 328 | 325 | 328 | 16,000 |
| 2006/08/14 | 324 | 327 | 322 | 325 | 34,000 |
| 2006/08/11 | 330 | 330 | 322 | 325 | 21,000 |
| 2006/08/10 | 337 | 337 | 327 | 330 | 61,000 |
| 2006/08/09 | 318 | 333 | 318 | 332 | 61,000 |
| 2006/08/08 | 313 | 316 | 310 | 316 | 13,000 |
| 2006/08/07 | 310 | 321 | 310 | 313 | 33,000 |
| 2006/08/04 | 312 | 315 | 310 | 310 | 47,000 |
| 2006/08/03 | 321 | 321 | 311 | 313 | 53,000 |
| 2006/08/02 | 313 | 314 | 309 | 309 | 53,000 |
| 2006/08/01 | 320 | 320 | 312 | 313 | 37,000 |
| 2006/07/31 | 330 | 330 | 320 | 320 | 6,000 |
| 2006/07/28 | 316 | 316 | 315 | 315 | 7,000 |
| 2006/07/27 | 314 | 317 | 307 | 317 | 7,000 |
| 2006/07/26 | 320 | 322 | 315 | 315 | 26,000 |
| 2006/07/25 | 320 | 320 | 315 | 319 | 35,000 |
| 2006/07/24 | 297 | 300 | 297 | 300 | 11,000 |
| 2006/07/21 | 295 | 306 | 295 | 300 | 23,000 |
| 2006/07/20 | 310 | 310 | 297 | 302 | 39,000 |
| 2006/07/19 | 302 | 303 | 290 | 290 | 118,000 |
| 2006/07/18 | 320 | 320 | 300 | 305 | 36,000 |
| 2006/07/14 | 325 | 326 | 325 | 325 | 13,000 |
| 2006/07/13 | 333 | 333 | 330 | 332 | 11,000 |
| 2006/07/12 | 338 | 338 | 333 | 333 | 11,000 |
| 2006/07/11 | 349 | 349 | 338 | 340 | 15,000 |
| 2006/07/10 | 331 | 339 | 327 | 339 | 44,000 |
| 2006/07/07 | 336 | 341 | 334 | 335 | 33,000 |
| 2006/07/06 | 337 | 341 | 335 | 339 | 22,000 |
| 2006/07/05 | 337 | 343 | 335 | 342 | 38,000 |
| 2006/07/04 | 353 | 353 | 343 | 343 | 32,000 |
| 2006/07/03 | 337 | 352 | 335 | 348 | 66,000 |
| 2006/06/30 | 329 | 332 | 326 | 327 | 48,000 |
| 2006/06/29 | 325 | 325 | 324 | 325 | 10,000 |
| 2006/06/28 | 321 | 325 | 320 | 321 | 35,000 |
| 2006/06/27 | 335 | 335 | 326 | 327 | 25,000 |
| 2006/06/26 | 322 | 327 | 322 | 325 | 20,000 |
| 2006/06/23 | 323 | 325 | 320 | 320 | 18,000 |
| 2006/06/22 | 315 | 320 | 315 | 318 | 28,000 |
| 2006/06/21 | 320 | 320 | 310 | 310 | 40,000 |
| 2006/06/20 | 320 | 325 | 315 | 316 | 35,000 |
| 2006/06/19 | 310 | 318 | 309 | 318 | 55,000 |
| 2006/06/16 | 320 | 320 | 305 | 305 | 103,000 |
| 2006/06/15 | 301 | 313 | 301 | 302 | 31,000 |
| 2006/06/14 | 289 | 299 | 285 | 299 | 16,000 |
| 2006/06/13 | 298 | 298 | 285 | 289 | 75,000 |
| 2006/06/12 | 298 | 301 | 293 | 300 | 51,000 |
| 2006/06/09 | 279 | 299 | 279 | 293 | 124,000 |
| 2006/06/08 | 295 | 295 | 268 | 280 | 98,000 |
| 2006/06/07 | 293 | 305 | 290 | 297 | 118,000 |
| 2006/06/06 | 305 | 315 | 294 | 303 | 117,000 |
| 2006/06/05 | 320 | 325 | 310 | 315 | 56,000 |
| 2006/06/02 | 329 | 329 | 305 | 320 | 107,000 |
| 2006/06/01 | 336 | 336 | 328 | 336 | 77,000 |
| 2006/05/31 | 347 | 347 | 328 | 328 | 47,000 |
| 2006/05/30 | 361 | 363 | 354 | 354 | 130,000 |
| 2006/05/29 | 370 | 370 | 361 | 363 | 145,000 |
| 2006/05/26 | 369 | 372 | 364 | 367 | 27,000 |
| 2006/05/25 | 364 | 365 | 362 | 364 | 34,000 |
| 2006/05/24 | 368 | 368 | 360 | 362 | 30,000 |
| 2006/05/23 | 380 | 380 | 372 | 372 | 20,000 |
| 2006/05/22 | 388 | 395 | 388 | 388 | 6,000 |
| 2006/05/19 | 395 | 395 | 388 | 393 | 52,000 |
| 2006/05/18 | 379 | 390 | 360 | 388 | 89,000 |
| 2006/05/17 | 384 | 385 | 380 | 382 | 17,000 |
| 2006/05/16 | 390 | 390 | 382 | 383 | 28,000 |
| 2006/05/15 | 388 | 393 | 382 | 393 | 55,000 |
| 2006/05/12 | 404 | 404 | 390 | 400 | 47,000 |
| 2006/05/11 | 411 | 412 | 405 | 405 | 44,000 |
| 2006/05/10 | 414 | 414 | 410 | 411 | 22,000 |
| 2006/05/09 | 421 | 425 | 419 | 420 | 42,000 |
| 2006/05/08 | 415 | 418 | 415 | 418 | 27,000 |
| 2006/05/02 | 408 | 418 | 408 | 411 | 25,000 |
| 2006/05/01 | 415 | 419 | 412 | 412 | 26,000 |
| 2006/04/28 | 415 | 415 | 403 | 408 | 35,000 |
| 2006/04/27 | 405 | 425 | 405 | 415 | 80,000 |
| 2006/04/26 | 411 | 411 | 400 | 401 | 70,000 |
| 2006/04/25 | 416 | 420 | 410 | 410 | 24,000 |
| 2006/04/24 | 415 | 415 | 395 | 396 | 48,000 |
| 2006/04/21 | 423 | 423 | 415 | 416 | 67,000 |
| 2006/04/20 | 430 | 430 | 422 | 423 | 26,000 |
| 2006/04/19 | 429 | 432 | 426 | 429 | 60,000 |
| 2006/04/18 | 421 | 429 | 421 | 426 | 37,000 |
| 2006/04/17 | 439 | 439 | 420 | 421 | 36,000 |
| 2006/04/14 | 437 | 443 | 434 | 442 | 38,000 |
| 2006/04/13 | 446 | 446 | 435 | 442 | 54,000 |
| 2006/04/12 | 440 | 442 | 440 | 442 | 44,000 |
| 2006/04/11 | 448 | 453 | 448 | 449 | 29,000 |
| 2006/04/10 | 448 | 453 | 447 | 448 | 33,000 |
| 2006/04/07 | 452 | 453 | 446 | 453 | 39,000 |
| 2006/04/06 | 455 | 455 | 450 | 453 | 31,000 |
| 2006/04/05 | 453 | 454 | 452 | 453 | 40,000 |
| 2006/04/04 | 455 | 456 | 453 | 454 | 45,000 |
| 2006/04/03 | 459 | 460 | 453 | 453 | 36,000 |
| 2006/03/31 | 452 | 456 | 449 | 456 | 30,000 |
| 2006/03/30 | 442 | 450 | 442 | 447 | 29,000 |
| 2006/03/29 | 446 | 452 | 441 | 442 | 27,000 |
| 2006/03/28 | 443 | 453 | 436 | 451 | 35,000 |
| 2006/03/27 | 450 | 451 | 445 | 447 | 16,000 |
| 2006/03/24 | 454 | 456 | 450 | 450 | 39,000 |
| 2006/03/23 | 453 | 460 | 452 | 454 | 37,000 |
| 2006/03/22 | 452 | 453 | 450 | 450 | 13,000 |
| 2006/03/20 | 437 | 450 | 437 | 450 | 48,000 |
| 2006/03/17 | 442 | 448 | 436 | 447 | 39,000 |
| 2006/03/16 | 462 | 475 | 450 | 450 | 62,000 |
| 2006/03/15 | 469 | 470 | 460 | 460 | 45,000 |
| 2006/03/14 | 451 | 479 | 451 | 470 | 118,000 |
| 2006/03/13 | 450 | 456 | 443 | 446 | 106,000 |
| 2006/03/10 | 445 | 448 | 440 | 447 | 19,000 |
| 2006/03/09 | 431 | 445 | 431 | 440 | 44,000 |
| 2006/03/08 | 431 | 445 | 421 | 430 | 38,000 |
| 2006/03/07 | 423 | 435 | 415 | 415 | 51,000 |
| 2006/03/06 | 414 | 415 | 410 | 413 | 43,000 |
| 2006/03/03 | 428 | 428 | 412 | 415 | 46,000 |
| 2006/03/02 | 440 | 440 | 430 | 430 | 25,000 |
| 2006/03/01 | 435 | 447 | 431 | 440 | 62,000 |
| 2006/02/28 | 430 | 450 | 428 | 445 | 73,000 |
| 2006/02/27 | 433 | 445 | 433 | 440 | 56,000 |
| 2006/02/24 | 431 | 435 | 427 | 428 | 33,000 |
| 2006/02/23 | 425 | 426 | 419 | 421 | 53,000 |
| 2006/02/22 | 388 | 420 | 388 | 420 | 66,000 |
| 2006/02/21 | 366 | 390 | 366 | 383 | 121,000 |
| 2006/02/20 | 401 | 405 | 381 | 381 | 85,000 |
| 2006/02/17 | 429 | 429 | 410 | 410 | 47,000 |
| 2006/02/16 | 420 | 435 | 420 | 429 | 56,000 |
| 2006/02/15 | 447 | 458 | 430 | 430 | 75,000 |
| 2006/02/14 | 419 | 442 | 405 | 442 | 161,000 |
| 2006/02/13 | 450 | 455 | 425 | 426 | 119,000 |
| 2006/02/10 | 477 | 477 | 451 | 464 | 147,000 |
| 2006/02/09 | 491 | 491 | 472 | 472 | 239,000 |
| 2006/02/08 | 504 | 504 | 482 | 496 | 194,000 |
| 2006/02/07 | 511 | 514 | 497 | 510 | 314,000 |
| 2006/02/06 | 517 | 517 | 504 | 512 | 643,000 |
| 2006/02/03 | 480 | 500 | 472 | 497 | 1,118,000 |
| 2006/02/02 | 457 | 469 | 455 | 460 | 344,000 |
| 2006/02/01 | 426 | 450 | 426 | 442 | 258,000 |
| 2006/01/31 | 425 | 428 | 420 | 428 | 107,000 |
| 2006/01/30 | 433 | 433 | 417 | 420 | 196,000 |
| 2006/01/27 | 427 | 431 | 423 | 430 | 52,000 |
| 2006/01/26 | 417 | 422 | 416 | 422 | 37,000 |
| 2006/01/25 | 420 | 422 | 405 | 422 | 39,000 |
| 2006/01/24 | 395 | 413 | 395 | 413 | 39,000 |
| 2006/01/23 | 420 | 420 | 390 | 390 | 69,000 |
| 2006/01/20 | 417 | 424 | 417 | 423 | 56,000 |
| 2006/01/19 | 373 | 418 | 373 | 418 | 106,000 |
| 2006/01/18 | 414 | 419 | 375 | 388 | 119,000 |
| 2006/01/17 | 448 | 448 | 425 | 434 | 75,000 |
| 2006/01/16 | 448 | 455 | 446 | 450 | 59,000 |
| 2006/01/13 | 458 | 463 | 453 | 455 | 43,000 |
| 2006/01/12 | 462 | 462 | 457 | 461 | 91,000 |
| 2006/01/11 | 467 | 467 | 460 | 460 | 42,000 |
| 2006/01/10 | 469 | 469 | 461 | 462 | 69,000 |
| 2006/01/06 | 459 | 462 | 458 | 461 | 81,000 |
| 2006/01/05 | 456 | 459 | 454 | 456 | 58,000 |
| 2006/01/04 | 459 | 459 | 450 | 454 | 32,000 |