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 |
|---|---|---|---|---|---|
| 2008/12/30 | 128 | 133 | 128 | 133 | 13,000 |
| 2008/12/29 | 129 | 134 | 129 | 134 | 4,000 |
| 2008/12/26 | 122 | 130 | 122 | 126 | 13,000 |
| 2008/12/25 | 120 | 125 | 117 | 122 | 39,000 |
| 2008/12/24 | 140 | 140 | 117 | 121 | 76,000 |
| 2008/12/22 | 137 | 137 | 136 | 137 | 12,000 |
| 2008/12/19 | 139 | 139 | 135 | 137 | 17,000 |
| 2008/12/18 | 140 | 140 | 138 | 140 | 6,000 |
| 2008/12/17 | 140 | 140 | 140 | 140 | 4,000 |
| 2008/12/16 | 143 | 143 | 140 | 140 | 8,000 |
| 2008/12/15 | 141 | 145 | 141 | 145 | 6,000 |
| 2008/12/12 | 145 | 145 | 145 | 145 | 2,000 |
| 2008/12/11 | 143 | 148 | 143 | 148 | 6,000 |
| 2008/12/10 | 165 | 165 | 143 | 148 | 60,000 |
| 2008/12/09 | 138 | 140 | 137 | 140 | 11,000 |
| 2008/12/08 | 134 | 136 | 134 | 136 | 4,000 |
| 2008/12/05 | 130 | 130 | 130 | 130 | 7,000 |
| 2008/12/04 | 132 | 133 | 128 | 128 | 13,000 |
| 2008/12/03 | 130 | 131 | 130 | 131 | 10,000 |
| 2008/12/02 | 134 | 134 | 130 | 130 | 7,000 |
| 2008/12/01 | 133 | 135 | 133 | 134 | 20,000 |
| 2008/11/28 | 133 | 140 | 133 | 133 | 6,000 |
| 2008/11/26 | 135 | 135 | 135 | 135 | 1,000 |
| 2008/11/25 | 153 | 153 | 140 | 140 | 18,000 |
| 2008/11/21 | 127 | 128 | 124 | 128 | 5,000 |
| 2008/11/20 | 136 | 136 | 136 | 136 | 4,000 |
| 2008/11/19 | 139 | 139 | 138 | 138 | 3,000 |
| 2008/11/18 | 142 | 142 | 140 | 140 | 7,000 |
| 2008/11/17 | 141 | 141 | 141 | 141 | 2,000 |
| 2008/11/14 | 143 | 143 | 143 | 143 | 3,000 |
| 2008/11/13 | 143 | 143 | 141 | 141 | 8,000 |
| 2008/11/12 | 142 | 142 | 142 | 142 | 1,000 |
| 2008/11/11 | 147 | 147 | 144 | 144 | 4,000 |
| 2008/11/10 | 166 | 166 | 151 | 151 | 17,000 |
| 2008/11/07 | 140 | 141 | 139 | 141 | 17,000 |
| 2008/11/06 | 149 | 149 | 143 | 143 | 4,000 |
| 2008/11/05 | 151 | 153 | 146 | 151 | 19,000 |
| 2008/11/04 | 150 | 150 | 146 | 146 | 8,000 |
| 2008/10/31 | 145 | 146 | 142 | 142 | 21,000 |
| 2008/10/30 | 140 | 145 | 140 | 145 | 18,000 |
| 2008/10/29 | 142 | 142 | 136 | 140 | 20,000 |
| 2008/10/28 | 136 | 136 | 133 | 135 | 32,000 |
| 2008/10/27 | 137 | 138 | 136 | 136 | 10,000 |
| 2008/10/24 | 147 | 147 | 140 | 140 | 17,000 |
| 2008/10/23 | 155 | 155 | 147 | 150 | 17,000 |
| 2008/10/22 | 150 | 150 | 150 | 150 | 4,000 |
| 2008/10/21 | 150 | 155 | 150 | 155 | 9,000 |
| 2008/10/20 | 142 | 146 | 142 | 146 | 7,000 |
| 2008/10/17 | 142 | 145 | 140 | 143 | 15,000 |
| 2008/10/16 | 144 | 145 | 140 | 140 | 14,000 |
| 2008/10/15 | 159 | 159 | 149 | 149 | 11,000 |
| 2008/10/14 | 183 | 183 | 155 | 163 | 13,000 |
| 2008/10/10 | 149 | 149 | 135 | 144 | 70,000 |
| 2008/10/09 | 131 | 144 | 131 | 144 | 25,000 |
| 2008/10/08 | 138 | 148 | 128 | 131 | 61,000 |
| 2008/10/07 | 140 | 159 | 140 | 148 | 52,000 |
| 2008/10/06 | 168 | 168 | 154 | 154 | 79,000 |
| 2008/10/03 | 180 | 188 | 177 | 188 | 24,000 |
| 2008/10/02 | 186 | 186 | 181 | 182 | 22,000 |
| 2008/10/01 | 183 | 188 | 183 | 188 | 25,000 |
| 2008/09/30 | 203 | 203 | 185 | 185 | 8,000 |
| 2008/09/29 | 198 | 198 | 198 | 198 | 4,000 |
| 2008/09/25 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/09/24 | 212 | 212 | 212 | 212 | 7,000 |
| 2008/09/22 | 210 | 210 | 210 | 210 | 20,000 |
| 2008/09/19 | 210 | 213 | 201 | 213 | 19,000 |
| 2008/09/18 | 196 | 205 | 196 | 201 | 7,000 |
| 2008/09/17 | 190 | 205 | 190 | 205 | 26,000 |
| 2008/09/16 | 195 | 195 | 177 | 185 | 24,000 |
| 2008/09/12 | 195 | 197 | 195 | 195 | 4,000 |
| 2008/09/11 | 196 | 197 | 196 | 196 | 7,000 |
| 2008/09/10 | 202 | 202 | 195 | 196 | 27,000 |
| 2008/09/09 | 198 | 199 | 196 | 196 | 5,000 |
| 2008/09/08 | 200 | 200 | 195 | 198 | 25,000 |
| 2008/09/04 | 202 | 202 | 199 | 202 | 11,000 |
| 2008/09/03 | 203 | 205 | 200 | 205 | 20,000 |
| 2008/09/02 | 203 | 203 | 203 | 203 | 1,000 |
| 2008/09/01 | 204 | 204 | 203 | 203 | 5,000 |
| 2008/08/29 | 202 | 205 | 202 | 205 | 10,000 |
| 2008/08/27 | 202 | 202 | 201 | 201 | 3,000 |
| 2008/08/26 | 204 | 204 | 202 | 202 | 4,000 |
| 2008/08/25 | 211 | 211 | 211 | 211 | 7,000 |
| 2008/08/22 | 204 | 204 | 202 | 202 | 11,000 |
| 2008/08/21 | 205 | 205 | 202 | 203 | 16,000 |
| 2008/08/20 | 205 | 205 | 205 | 205 | 1,000 |
| 2008/08/19 | 210 | 210 | 206 | 206 | 7,000 |
| 2008/08/15 | 206 | 210 | 206 | 210 | 4,000 |
| 2008/08/14 | 208 | 210 | 205 | 205 | 4,000 |
| 2008/08/13 | 207 | 207 | 206 | 206 | 5,000 |
| 2008/08/12 | 208 | 208 | 206 | 206 | 5,000 |
| 2008/08/11 | 213 | 213 | 206 | 206 | 15,000 |
| 2008/08/08 | 205 | 205 | 203 | 203 | 6,000 |
| 2008/08/07 | 208 | 209 | 205 | 209 | 6,000 |
| 2008/08/06 | 204 | 205 | 204 | 205 | 2,000 |
| 2008/08/05 | 206 | 209 | 202 | 202 | 24,000 |
| 2008/08/04 | 210 | 210 | 206 | 206 | 12,000 |
| 2008/08/01 | 212 | 212 | 209 | 209 | 9,000 |
| 2008/07/31 | 212 | 213 | 212 | 213 | 7,000 |
| 2008/07/30 | 212 | 212 | 212 | 212 | 4,000 |
| 2008/07/29 | 213 | 214 | 211 | 212 | 17,000 |
| 2008/07/25 | 213 | 218 | 213 | 218 | 8,000 |
| 2008/07/24 | 216 | 218 | 215 | 216 | 4,000 |
| 2008/07/23 | 224 | 224 | 220 | 220 | 11,000 |
| 2008/07/22 | 219 | 219 | 213 | 213 | 7,000 |
| 2008/07/18 | 216 | 217 | 212 | 217 | 12,000 |
| 2008/07/17 | 211 | 211 | 209 | 209 | 2,000 |
| 2008/07/16 | 215 | 216 | 211 | 211 | 27,000 |
| 2008/07/15 | 222 | 224 | 220 | 220 | 8,000 |
| 2008/07/14 | 228 | 228 | 227 | 227 | 2,000 |
| 2008/07/11 | 223 | 225 | 221 | 225 | 7,000 |
| 2008/07/10 | 243 | 243 | 222 | 224 | 47,000 |
| 2008/07/09 | 221 | 223 | 219 | 223 | 8,000 |
| 2008/07/08 | 219 | 223 | 219 | 223 | 6,000 |
| 2008/07/07 | 218 | 223 | 218 | 223 | 2,000 |
| 2008/07/04 | 217 | 222 | 217 | 218 | 14,000 |
| 2008/07/03 | 220 | 221 | 216 | 219 | 29,000 |
| 2008/07/02 | 223 | 224 | 223 | 223 | 37,000 |
| 2008/07/01 | 222 | 225 | 222 | 222 | 24,000 |
| 2008/06/30 | 223 | 227 | 223 | 225 | 14,000 |
| 2008/06/27 | 225 | 228 | 224 | 227 | 14,000 |
| 2008/06/26 | 229 | 230 | 226 | 230 | 11,000 |
| 2008/06/25 | 233 | 233 | 225 | 230 | 20,000 |
| 2008/06/24 | 227 | 228 | 226 | 227 | 12,000 |
| 2008/06/23 | 224 | 228 | 222 | 228 | 15,000 |
| 2008/06/20 | 230 | 231 | 228 | 228 | 11,000 |
| 2008/06/19 | 231 | 232 | 230 | 230 | 15,000 |
| 2008/06/18 | 230 | 235 | 230 | 231 | 18,000 |
| 2008/06/17 | 232 | 234 | 232 | 232 | 18,000 |
| 2008/06/16 | 231 | 235 | 231 | 233 | 26,000 |
| 2008/06/13 | 240 | 240 | 231 | 235 | 29,000 |
| 2008/06/12 | 235 | 239 | 235 | 239 | 8,000 |
| 2008/06/11 | 236 | 238 | 235 | 235 | 15,000 |
| 2008/06/10 | 249 | 249 | 235 | 240 | 41,000 |
| 2008/06/09 | 238 | 250 | 237 | 242 | 25,000 |
| 2008/06/06 | 252 | 252 | 245 | 245 | 48,000 |
| 2008/06/05 | 245 | 254 | 242 | 247 | 59,000 |
| 2008/06/04 | 230 | 247 | 230 | 245 | 74,000 |
| 2008/06/03 | 233 | 234 | 231 | 231 | 15,000 |
| 2008/06/02 | 233 | 234 | 229 | 233 | 47,000 |
| 2008/05/30 | 231 | 233 | 229 | 231 | 19,000 |
| 2008/05/29 | 231 | 231 | 229 | 229 | 23,000 |
| 2008/05/28 | 233 | 235 | 230 | 233 | 23,000 |
| 2008/05/27 | 231 | 231 | 230 | 230 | 3,000 |
| 2008/05/26 | 235 | 235 | 230 | 230 | 6,000 |
| 2008/05/23 | 234 | 234 | 230 | 232 | 19,000 |
| 2008/05/22 | 228 | 230 | 225 | 230 | 19,000 |
| 2008/05/21 | 234 | 234 | 229 | 230 | 21,000 |
| 2008/05/20 | 232 | 237 | 232 | 234 | 39,000 |
| 2008/05/19 | 230 | 232 | 230 | 231 | 18,000 |
| 2008/05/16 | 229 | 233 | 229 | 230 | 18,000 |
| 2008/05/15 | 233 | 237 | 232 | 232 | 52,000 |
| 2008/05/14 | 229 | 231 | 227 | 231 | 11,000 |
| 2008/05/13 | 227 | 227 | 226 | 227 | 5,000 |
| 2008/05/12 | 232 | 232 | 226 | 227 | 23,000 |
| 2008/05/09 | 233 | 233 | 230 | 230 | 14,000 |
| 2008/05/08 | 226 | 230 | 225 | 230 | 38,000 |
| 2008/05/07 | 233 | 233 | 228 | 228 | 11,000 |
| 2008/05/02 | 230 | 233 | 228 | 232 | 21,000 |
| 2008/05/01 | 229 | 229 | 222 | 223 | 54,000 |
| 2008/04/30 | 235 | 237 | 231 | 231 | 21,000 |
| 2008/04/28 | 235 | 235 | 231 | 235 | 15,000 |
| 2008/04/25 | 228 | 235 | 228 | 235 | 22,000 |
| 2008/04/24 | 225 | 228 | 225 | 228 | 6,000 |
| 2008/04/23 | 228 | 228 | 223 | 223 | 13,000 |
| 2008/04/22 | 223 | 224 | 223 | 224 | 4,000 |
| 2008/04/21 | 228 | 228 | 225 | 225 | 16,000 |
| 2008/04/18 | 221 | 222 | 221 | 222 | 11,000 |
| 2008/04/17 | 224 | 224 | 222 | 222 | 6,000 |
| 2008/04/16 | 221 | 221 | 219 | 219 | 9,000 |
| 2008/04/15 | 222 | 222 | 216 | 219 | 10,000 |
| 2008/04/14 | 218 | 219 | 216 | 219 | 23,000 |
| 2008/04/11 | 221 | 224 | 221 | 222 | 7,000 |
| 2008/04/10 | 223 | 223 | 223 | 223 | 36,000 |
| 2008/04/09 | 227 | 227 | 223 | 223 | 8,000 |
| 2008/04/08 | 225 | 226 | 224 | 225 | 7,000 |
| 2008/04/07 | 225 | 227 | 222 | 227 | 10,000 |
| 2008/04/04 | 226 | 226 | 221 | 225 | 8,000 |
| 2008/04/03 | 223 | 224 | 222 | 224 | 8,000 |
| 2008/04/02 | 223 | 227 | 223 | 224 | 8,000 |
| 2008/04/01 | 221 | 222 | 220 | 222 | 15,000 |
| 2008/03/31 | 223 | 223 | 215 | 222 | 19,000 |
| 2008/03/28 | 225 | 225 | 225 | 225 | 1,000 |
| 2008/03/27 | 224 | 224 | 223 | 223 | 7,000 |
| 2008/03/26 | 226 | 226 | 224 | 224 | 10,000 |
| 2008/03/25 | 234 | 234 | 226 | 227 | 12,000 |
| 2008/03/24 | 231 | 231 | 223 | 225 | 10,000 |
| 2008/03/21 | 220 | 222 | 220 | 222 | 9,000 |
| 2008/03/19 | 226 | 226 | 219 | 219 | 3,000 |
| 2008/03/18 | 220 | 223 | 215 | 215 | 13,000 |
| 2008/03/17 | 219 | 219 | 219 | 219 | 45,000 |
| 2008/03/14 | 227 | 227 | 220 | 220 | 16,000 |
| 2008/03/13 | 223 | 223 | 223 | 223 | 4,000 |
| 2008/03/12 | 230 | 230 | 225 | 227 | 11,000 |
| 2008/03/11 | 223 | 225 | 223 | 225 | 35,000 |
| 2008/03/10 | 225 | 227 | 217 | 217 | 18,000 |
| 2008/03/07 | 224 | 225 | 220 | 220 | 10,000 |
| 2008/03/06 | 229 | 229 | 222 | 227 | 10,000 |
| 2008/03/05 | 225 | 225 | 225 | 225 | 4,000 |
| 2008/03/04 | 230 | 230 | 222 | 225 | 8,000 |
| 2008/03/03 | 223 | 228 | 221 | 222 | 19,000 |
| 2008/02/29 | 231 | 233 | 226 | 233 | 12,000 |
| 2008/02/28 | 238 | 238 | 225 | 234 | 23,000 |
| 2008/02/27 | 240 | 240 | 238 | 240 | 10,000 |
| 2008/02/26 | 243 | 243 | 238 | 238 | 28,000 |
| 2008/02/25 | 244 | 244 | 225 | 240 | 53,000 |
| 2008/02/22 | 232 | 234 | 229 | 234 | 14,000 |
| 2008/02/21 | 231 | 238 | 231 | 238 | 34,000 |
| 2008/02/20 | 240 | 240 | 233 | 233 | 45,000 |
| 2008/02/19 | 237 | 238 | 231 | 238 | 13,000 |
| 2008/02/18 | 230 | 231 | 230 | 230 | 11,000 |
| 2008/02/15 | 220 | 223 | 215 | 222 | 24,000 |
| 2008/02/14 | 219 | 221 | 219 | 221 | 6,000 |
| 2008/02/13 | 220 | 220 | 218 | 218 | 9,000 |
| 2008/02/12 | 220 | 220 | 215 | 219 | 11,000 |
| 2008/02/08 | 216 | 220 | 215 | 216 | 19,000 |
| 2008/02/07 | 222 | 226 | 213 | 217 | 20,000 |
| 2008/02/06 | 226 | 226 | 221 | 223 | 23,000 |
| 2008/02/05 | 232 | 233 | 228 | 233 | 14,000 |
| 2008/02/04 | 234 | 249 | 232 | 232 | 28,000 |
| 2008/02/01 | 224 | 231 | 224 | 230 | 28,000 |
| 2008/01/31 | 226 | 228 | 221 | 228 | 17,000 |
| 2008/01/30 | 220 | 223 | 218 | 221 | 30,000 |
| 2008/01/29 | 218 | 222 | 218 | 220 | 11,000 |
| 2008/01/28 | 213 | 220 | 213 | 218 | 30,000 |
| 2008/01/25 | 207 | 218 | 205 | 213 | 105,000 |
| 2008/01/24 | 204 | 205 | 203 | 203 | 67,000 |
| 2008/01/23 | 198 | 207 | 195 | 203 | 158,000 |
| 2008/01/22 | 207 | 209 | 206 | 208 | 44,000 |
| 2008/01/21 | 222 | 222 | 216 | 220 | 18,000 |
| 2008/01/18 | 205 | 229 | 205 | 229 | 40,000 |
| 2008/01/17 | 208 | 214 | 205 | 214 | 43,000 |
| 2008/01/16 | 205 | 208 | 203 | 203 | 84,000 |
| 2008/01/15 | 234 | 234 | 220 | 220 | 34,000 |
| 2008/01/11 | 234 | 234 | 230 | 230 | 74,000 |
| 2008/01/10 | 239 | 246 | 239 | 245 | 58,000 |
| 2008/01/09 | 228 | 234 | 226 | 234 | 51,000 |
| 2008/01/08 | 235 | 238 | 235 | 235 | 13,000 |
| 2008/01/07 | 240 | 241 | 235 | 237 | 29,000 |
| 2008/01/04 | 246 | 246 | 242 | 243 | 14,000 |