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 |
---|---|---|---|---|---|
2007/12/28 | 248 | 253 | 247 | 249 | 8,000 |
2007/12/27 | 251 | 251 | 250 | 251 | 15,000 |
2007/12/26 | 247 | 253 | 247 | 253 | 5,000 |
2007/12/25 | 255 | 255 | 245 | 245 | 87,000 |
2007/12/21 | 247 | 248 | 245 | 245 | 46,000 |
2007/12/20 | 260 | 260 | 244 | 249 | 55,000 |
2007/12/19 | 264 | 265 | 260 | 260 | 29,000 |
2007/12/18 | 267 | 267 | 265 | 265 | 8,000 |
2007/12/17 | 273 | 273 | 267 | 267 | 29,000 |
2007/12/14 | 280 | 280 | 273 | 273 | 17,000 |
2007/12/13 | 275 | 275 | 271 | 271 | 21,000 |
2007/12/12 | 272 | 280 | 270 | 275 | 28,000 |
2007/12/11 | 274 | 281 | 274 | 275 | 28,000 |
2007/12/10 | 285 | 285 | 273 | 275 | 49,000 |
2007/12/07 | 276 | 277 | 268 | 270 | 38,000 |
2007/12/06 | 263 | 274 | 263 | 266 | 20,000 |
2007/12/05 | 264 | 264 | 259 | 263 | 6,000 |
2007/12/04 | 262 | 263 | 262 | 263 | 14,000 |
2007/12/03 | 259 | 259 | 256 | 257 | 23,000 |
2007/11/30 | 259 | 259 | 255 | 256 | 28,000 |
2007/11/29 | 253 | 258 | 253 | 258 | 18,000 |
2007/11/28 | 251 | 252 | 250 | 250 | 15,000 |
2007/11/27 | 246 | 249 | 246 | 249 | 30,000 |
2007/11/26 | 250 | 253 | 250 | 250 | 27,000 |
2007/11/22 | 251 | 253 | 245 | 253 | 24,000 |
2007/11/21 | 247 | 259 | 247 | 250 | 15,000 |
2007/11/20 | 255 | 256 | 242 | 256 | 23,000 |
2007/11/19 | 262 | 263 | 260 | 260 | 23,000 |
2007/11/16 | 265 | 268 | 261 | 262 | 29,000 |
2007/11/15 | 263 | 269 | 262 | 266 | 24,000 |
2007/11/14 | 277 | 277 | 273 | 273 | 10,000 |
2007/11/13 | 269 | 269 | 261 | 261 | 40,000 |
2007/11/12 | 275 | 275 | 270 | 270 | 31,000 |
2007/11/09 | 277 | 278 | 275 | 275 | 21,000 |
2007/11/08 | 278 | 280 | 275 | 280 | 28,000 |
2007/11/07 | 293 | 293 | 283 | 286 | 34,000 |
2007/11/06 | 283 | 287 | 283 | 283 | 38,000 |
2007/11/05 | 291 | 291 | 284 | 284 | 37,000 |
2007/11/02 | 291 | 295 | 290 | 291 | 41,000 |
2007/11/01 | 294 | 294 | 290 | 291 | 48,000 |
2007/10/31 | 295 | 297 | 295 | 295 | 23,000 |
2007/10/30 | 296 | 300 | 296 | 297 | 8,000 |
2007/10/29 | 295 | 296 | 293 | 296 | 29,000 |
2007/10/26 | 296 | 299 | 292 | 299 | 16,000 |
2007/10/25 | 296 | 300 | 295 | 296 | 20,000 |
2007/10/24 | 308 | 308 | 295 | 295 | 17,000 |
2007/10/23 | 294 | 300 | 294 | 298 | 13,000 |
2007/10/22 | 289 | 305 | 284 | 298 | 50,000 |
2007/10/19 | 305 | 305 | 302 | 304 | 28,000 |
2007/10/18 | 303 | 308 | 303 | 308 | 29,000 |
2007/10/17 | 306 | 310 | 306 | 308 | 14,000 |
2007/10/16 | 317 | 317 | 307 | 307 | 66,000 |
2007/10/15 | 320 | 321 | 318 | 319 | 28,000 |
2007/10/12 | 320 | 324 | 320 | 320 | 67,000 |
2007/10/11 | 320 | 320 | 316 | 320 | 27,000 |
2007/10/10 | 324 | 327 | 320 | 321 | 32,000 |
2007/10/09 | 316 | 328 | 316 | 321 | 54,000 |
2007/10/05 | 308 | 312 | 308 | 312 | 33,000 |
2007/10/04 | 308 | 310 | 307 | 310 | 54,000 |
2007/10/03 | 309 | 315 | 307 | 309 | 31,000 |
2007/10/02 | 303 | 309 | 303 | 309 | 39,000 |
2007/10/01 | 299 | 303 | 299 | 299 | 6,000 |
2007/09/28 | 302 | 306 | 295 | 296 | 166,000 |
2007/09/27 | 290 | 300 | 290 | 297 | 106,000 |
2007/09/26 | 290 | 290 | 284 | 285 | 79,000 |
2007/09/25 | 300 | 301 | 285 | 291 | 46,000 |
2007/09/21 | 301 | 303 | 301 | 303 | 25,000 |
2007/09/20 | 306 | 306 | 301 | 303 | 29,000 |
2007/09/19 | 302 | 309 | 302 | 306 | 13,000 |
2007/09/18 | 304 | 305 | 300 | 301 | 31,000 |
2007/09/14 | 302 | 305 | 300 | 304 | 19,000 |
2007/09/13 | 303 | 305 | 300 | 302 | 40,000 |
2007/09/12 | 312 | 314 | 305 | 305 | 32,000 |
2007/09/11 | 307 | 311 | 307 | 308 | 41,000 |
2007/09/10 | 318 | 318 | 305 | 309 | 39,000 |
2007/09/07 | 319 | 322 | 316 | 316 | 14,000 |
2007/09/06 | 321 | 324 | 316 | 319 | 38,000 |
2007/09/05 | 332 | 332 | 323 | 323 | 26,000 |
2007/09/04 | 330 | 331 | 328 | 331 | 9,000 |
2007/09/03 | 328 | 332 | 328 | 328 | 27,000 |
2007/08/31 | 323 | 327 | 322 | 326 | 33,000 |
2007/08/30 | 331 | 335 | 323 | 323 | 27,000 |
2007/08/29 | 322 | 335 | 322 | 331 | 32,000 |
2007/08/28 | 334 | 334 | 330 | 330 | 8,000 |
2007/08/27 | 342 | 344 | 328 | 337 | 69,000 |
2007/08/24 | 335 | 337 | 327 | 335 | 36,000 |
2007/08/23 | 330 | 335 | 320 | 330 | 113,000 |
2007/08/22 | 311 | 317 | 311 | 315 | 42,000 |
2007/08/21 | 315 | 322 | 312 | 318 | 24,000 |
2007/08/20 | 319 | 319 | 307 | 317 | 61,000 |
2007/08/17 | 326 | 326 | 301 | 309 | 98,000 |
2007/08/16 | 332 | 332 | 320 | 325 | 83,000 |
2007/08/15 | 343 | 343 | 334 | 334 | 6,000 |
2007/08/14 | 331 | 346 | 331 | 346 | 62,000 |
2007/08/13 | 333 | 338 | 333 | 335 | 25,000 |
2007/08/10 | 334 | 338 | 331 | 338 | 64,000 |
2007/08/09 | 343 | 350 | 331 | 339 | 162,000 |
2007/08/08 | 357 | 357 | 337 | 351 | 72,000 |
2007/08/07 | 365 | 368 | 357 | 357 | 24,000 |
2007/08/06 | 356 | 365 | 356 | 364 | 33,000 |
2007/08/03 | 374 | 377 | 360 | 366 | 84,000 |
2007/08/02 | 378 | 380 | 374 | 377 | 59,000 |
2007/08/01 | 380 | 380 | 371 | 377 | 63,000 |
2007/07/31 | 384 | 386 | 376 | 379 | 71,000 |
2007/07/30 | 369 | 381 | 369 | 379 | 114,000 |
2007/07/27 | 360 | 374 | 359 | 370 | 79,000 |
2007/07/26 | 388 | 389 | 375 | 375 | 140,000 |
2007/07/25 | 382 | 396 | 382 | 393 | 83,000 |
2007/07/24 | 405 | 405 | 390 | 393 | 90,000 |
2007/07/23 | 394 | 408 | 380 | 400 | 173,000 |
2007/07/20 | 409 | 409 | 398 | 399 | 205,000 |
2007/07/19 | 403 | 417 | 398 | 402 | 479,000 |
2007/07/18 | 390 | 392 | 378 | 388 | 147,000 |
2007/07/17 | 390 | 398 | 387 | 388 | 209,000 |
2007/07/13 | 383 | 395 | 373 | 383 | 143,000 |
2007/07/12 | 388 | 406 | 372 | 387 | 1,213,000 |
2007/07/11 | 360 | 382 | 359 | 378 | 917,000 |
2007/07/10 | 364 | 364 | 358 | 358 | 40,000 |
2007/07/09 | 361 | 361 | 359 | 360 | 61,000 |
2007/07/06 | 355 | 360 | 353 | 359 | 79,000 |
2007/07/05 | 354 | 356 | 345 | 350 | 54,000 |
2007/07/04 | 364 | 366 | 352 | 356 | 123,000 |
2007/07/03 | 344 | 369 | 344 | 359 | 211,000 |
2007/07/02 | 342 | 344 | 340 | 344 | 28,000 |
2007/06/29 | 343 | 344 | 341 | 344 | 13,000 |
2007/06/28 | 340 | 348 | 340 | 348 | 9,000 |
2007/06/27 | 341 | 341 | 340 | 340 | 13,000 |
2007/06/26 | 342 | 342 | 340 | 340 | 13,000 |
2007/06/25 | 348 | 348 | 343 | 347 | 23,000 |
2007/06/22 | 346 | 348 | 345 | 348 | 34,000 |
2007/06/21 | 345 | 345 | 343 | 345 | 12,000 |
2007/06/20 | 344 | 348 | 343 | 348 | 38,000 |
2007/06/19 | 348 | 348 | 343 | 348 | 29,000 |
2007/06/18 | 347 | 349 | 338 | 347 | 48,000 |
2007/06/15 | 343 | 348 | 343 | 348 | 15,000 |
2007/06/14 | 342 | 342 | 340 | 340 | 18,000 |
2007/06/13 | 345 | 345 | 342 | 343 | 8,000 |
2007/06/12 | 352 | 352 | 343 | 350 | 36,000 |
2007/06/11 | 357 | 357 | 350 | 350 | 20,000 |
2007/06/08 | 343 | 343 | 340 | 342 | 5,000 |
2007/06/07 | 348 | 348 | 343 | 343 | 14,000 |
2007/06/06 | 344 | 350 | 344 | 348 | 39,000 |
2007/06/05 | 346 | 346 | 342 | 343 | 16,000 |
2007/06/04 | 350 | 350 | 346 | 346 | 13,000 |
2007/06/01 | 350 | 352 | 348 | 350 | 10,000 |
2007/05/31 | 352 | 355 | 348 | 355 | 22,000 |
2007/05/30 | 345 | 355 | 345 | 355 | 25,000 |
2007/05/29 | 339 | 345 | 335 | 345 | 24,000 |
2007/05/28 | 337 | 337 | 333 | 335 | 9,000 |
2007/05/25 | 335 | 336 | 333 | 336 | 6,000 |
2007/05/24 | 338 | 338 | 336 | 336 | 4,000 |
2007/05/23 | 336 | 340 | 332 | 340 | 20,000 |
2007/05/22 | 335 | 335 | 330 | 333 | 9,000 |
2007/05/21 | 329 | 335 | 328 | 331 | 10,000 |
2007/05/18 | 341 | 341 | 329 | 330 | 54,000 |
2007/05/17 | 338 | 360 | 337 | 340 | 69,000 |
2007/05/16 | 336 | 338 | 336 | 338 | 12,000 |
2007/05/15 | 342 | 342 | 336 | 336 | 6,000 |
2007/05/14 | 345 | 355 | 345 | 345 | 26,000 |
2007/05/11 | 353 | 353 | 345 | 349 | 73,000 |
2007/05/10 | 355 | 359 | 347 | 354 | 50,000 |
2007/05/09 | 337 | 340 | 334 | 340 | 19,000 |
2007/05/08 | 339 | 343 | 339 | 339 | 38,000 |
2007/05/07 | 330 | 335 | 324 | 334 | 21,000 |
2007/05/02 | 329 | 332 | 322 | 332 | 24,000 |
2007/05/01 | 331 | 331 | 328 | 328 | 9,000 |
2007/04/27 | 331 | 338 | 328 | 330 | 17,000 |
2007/04/26 | 330 | 332 | 330 | 332 | 33,000 |
2007/04/25 | 329 | 329 | 329 | 329 | 4,000 |
2007/04/24 | 325 | 327 | 325 | 327 | 16,000 |
2007/04/23 | 327 | 329 | 323 | 329 | 31,000 |
2007/04/20 | 330 | 330 | 327 | 330 | 37,000 |
2007/04/19 | 332 | 332 | 327 | 327 | 9,000 |
2007/04/18 | 325 | 334 | 325 | 334 | 25,000 |
2007/04/17 | 332 | 333 | 329 | 331 | 39,000 |
2007/04/16 | 338 | 338 | 334 | 335 | 14,000 |
2007/04/13 | 339 | 342 | 339 | 339 | 18,000 |
2007/04/12 | 339 | 339 | 338 | 338 | 7,000 |
2007/04/11 | 341 | 341 | 338 | 339 | 7,000 |
2007/04/10 | 337 | 342 | 337 | 340 | 23,000 |
2007/04/09 | 335 | 338 | 335 | 338 | 21,000 |
2007/04/06 | 336 | 337 | 334 | 336 | 36,000 |
2007/04/05 | 334 | 339 | 334 | 336 | 26,000 |
2007/04/04 | 332 | 336 | 332 | 334 | 35,000 |
2007/04/03 | 329 | 334 | 329 | 332 | 17,000 |
2007/04/02 | 346 | 346 | 334 | 334 | 39,000 |
2007/03/30 | 345 | 346 | 343 | 346 | 18,000 |
2007/03/29 | 352 | 352 | 337 | 345 | 47,000 |
2007/03/28 | 355 | 355 | 353 | 353 | 13,000 |
2007/03/27 | 355 | 356 | 353 | 354 | 32,000 |
2007/03/26 | 365 | 365 | 360 | 360 | 34,000 |
2007/03/23 | 361 | 362 | 360 | 360 | 14,000 |
2007/03/22 | 359 | 362 | 358 | 359 | 41,000 |
2007/03/20 | 360 | 362 | 356 | 356 | 48,000 |
2007/03/19 | 357 | 358 | 356 | 356 | 15,000 |
2007/03/16 | 364 | 364 | 357 | 360 | 19,000 |
2007/03/15 | 356 | 369 | 356 | 364 | 41,000 |
2007/03/14 | 359 | 360 | 355 | 355 | 43,000 |
2007/03/13 | 367 | 369 | 365 | 365 | 14,000 |
2007/03/12 | 370 | 370 | 365 | 365 | 67,000 |
2007/03/09 | 367 | 370 | 366 | 367 | 64,000 |
2007/03/08 | 366 | 366 | 359 | 366 | 41,000 |
2007/03/07 | 363 | 367 | 356 | 364 | 57,000 |
2007/03/06 | 351 | 359 | 351 | 358 | 33,000 |
2007/03/05 | 362 | 362 | 350 | 354 | 49,000 |
2007/03/02 | 364 | 366 | 362 | 366 | 49,000 |
2007/03/01 | 371 | 375 | 360 | 363 | 75,000 |
2007/02/28 | 365 | 370 | 356 | 370 | 176,000 |
2007/02/27 | 385 | 386 | 375 | 380 | 135,000 |
2007/02/26 | 380 | 388 | 377 | 380 | 126,000 |
2007/02/23 | 380 | 380 | 375 | 379 | 83,000 |
2007/02/22 | 376 | 383 | 376 | 378 | 88,000 |
2007/02/21 | 372 | 375 | 372 | 375 | 125,000 |
2007/02/20 | 372 | 374 | 372 | 372 | 48,000 |
2007/02/19 | 369 | 371 | 369 | 371 | 71,000 |
2007/02/16 | 369 | 370 | 367 | 370 | 28,000 |
2007/02/15 | 367 | 370 | 367 | 369 | 55,000 |
2007/02/14 | 372 | 373 | 369 | 372 | 36,000 |
2007/02/13 | 369 | 373 | 366 | 367 | 97,000 |
2007/02/09 | 368 | 372 | 364 | 369 | 124,000 |
2007/02/08 | 368 | 379 | 368 | 376 | 153,000 |
2007/02/07 | 363 | 364 | 362 | 363 | 48,000 |
2007/02/06 | 362 | 363 | 362 | 363 | 20,000 |
2007/02/05 | 364 | 364 | 362 | 362 | 29,000 |
2007/02/02 | 364 | 366 | 363 | 364 | 18,000 |
2007/02/01 | 359 | 367 | 354 | 364 | 64,000 |
2007/01/31 | 369 | 369 | 363 | 364 | 53,000 |
2007/01/30 | 372 | 374 | 368 | 368 | 139,000 |
2007/01/29 | 372 | 374 | 371 | 372 | 82,000 |
2007/01/26 | 368 | 371 | 367 | 371 | 15,000 |
2007/01/25 | 366 | 372 | 365 | 368 | 63,000 |
2007/01/24 | 367 | 367 | 363 | 365 | 62,000 |
2007/01/23 | 367 | 367 | 364 | 365 | 55,000 |
2007/01/22 | 363 | 368 | 363 | 366 | 77,000 |
2007/01/19 | 366 | 368 | 362 | 362 | 62,000 |
2007/01/18 | 366 | 366 | 365 | 366 | 38,000 |
2007/01/17 | 364 | 369 | 364 | 368 | 61,000 |
2007/01/16 | 362 | 367 | 362 | 366 | 64,000 |
2007/01/15 | 360 | 363 | 360 | 362 | 29,000 |
2007/01/12 | 362 | 363 | 357 | 363 | 70,000 |
2007/01/11 | 367 | 367 | 359 | 360 | 44,000 |
2007/01/10 | 367 | 367 | 361 | 362 | 41,000 |
2007/01/09 | 362 | 365 | 361 | 362 | 29,000 |
2007/01/05 | 366 | 367 | 360 | 363 | 47,000 |
2007/01/04 | 370 | 370 | 361 | 364 | 38,000 |