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 |
---|---|---|---|---|---|
2009/12/30 | 118 | 118 | 118 | 118 | 4,000 |
2009/12/29 | 118 | 118 | 118 | 118 | 6,000 |
2009/12/28 | 117 | 118 | 117 | 118 | 7,000 |
2009/12/25 | 116 | 117 | 116 | 116 | 12,000 |
2009/12/24 | 117 | 118 | 117 | 118 | 9,000 |
2009/12/22 | 118 | 118 | 114 | 116 | 25,000 |
2009/12/21 | 115 | 116 | 113 | 113 | 30,000 |
2009/12/18 | 116 | 116 | 115 | 115 | 27,000 |
2009/12/17 | 119 | 119 | 117 | 118 | 24,000 |
2009/12/16 | 117 | 119 | 117 | 119 | 12,000 |
2009/12/15 | 121 | 121 | 117 | 119 | 41,000 |
2009/12/14 | 121 | 121 | 117 | 121 | 25,000 |
2009/12/11 | 130 | 130 | 124 | 126 | 27,000 |
2009/12/10 | 127 | 128 | 125 | 125 | 57,000 |
2009/12/09 | 125 | 133 | 125 | 133 | 31,000 |
2009/12/08 | 124 | 126 | 121 | 126 | 25,000 |
2009/12/07 | 127 | 127 | 123 | 123 | 13,000 |
2009/12/04 | 123 | 124 | 123 | 124 | 12,000 |
2009/12/03 | 119 | 121 | 119 | 121 | 33,000 |
2009/12/02 | 117 | 123 | 117 | 123 | 8,000 |
2009/12/01 | 118 | 119 | 118 | 119 | 12,000 |
2009/11/30 | 113 | 118 | 113 | 118 | 23,000 |
2009/11/27 | 115 | 115 | 113 | 113 | 12,000 |
2009/11/26 | 115 | 115 | 114 | 114 | 5,000 |
2009/11/25 | 119 | 119 | 114 | 114 | 12,000 |
2009/11/24 | 115 | 116 | 113 | 114 | 15,000 |
2009/11/20 | 118 | 118 | 116 | 116 | 14,000 |
2009/11/19 | 122 | 122 | 120 | 120 | 27,000 |
2009/11/18 | 120 | 123 | 120 | 121 | 10,000 |
2009/11/17 | 124 | 124 | 120 | 120 | 26,000 |
2009/11/16 | 127 | 127 | 125 | 125 | 9,000 |
2009/11/13 | 126 | 126 | 126 | 126 | 1,000 |
2009/11/12 | 128 | 128 | 128 | 128 | 3,000 |
2009/11/11 | 128 | 128 | 127 | 127 | 6,000 |
2009/11/10 | 134 | 134 | 128 | 128 | 34,000 |
2009/11/09 | 135 | 137 | 132 | 137 | 15,000 |
2009/11/06 | 135 | 135 | 132 | 132 | 9,000 |
2009/11/05 | 134 | 135 | 132 | 135 | 8,000 |
2009/11/04 | 135 | 135 | 135 | 135 | 3,000 |
2009/11/02 | 134 | 134 | 134 | 134 | 1,000 |
2009/10/30 | 131 | 131 | 131 | 131 | 2,000 |
2009/10/29 | 134 | 135 | 134 | 135 | 3,000 |
2009/10/28 | 133 | 135 | 130 | 135 | 16,000 |
2009/10/27 | 135 | 135 | 135 | 135 | 2,000 |
2009/10/26 | 138 | 138 | 130 | 137 | 15,000 |
2009/10/23 | 143 | 143 | 140 | 140 | 10,000 |
2009/10/22 | 138 | 140 | 135 | 138 | 21,000 |
2009/10/21 | 132 | 137 | 132 | 137 | 7,000 |
2009/10/20 | 128 | 136 | 128 | 136 | 24,000 |
2009/10/19 | 127 | 128 | 127 | 128 | 3,000 |
2009/10/15 | 130 | 131 | 130 | 130 | 7,000 |
2009/10/14 | 129 | 129 | 128 | 129 | 5,000 |
2009/10/13 | 130 | 134 | 128 | 134 | 46,000 |
2009/10/09 | 125 | 127 | 124 | 127 | 24,000 |
2009/10/08 | 122 | 125 | 121 | 125 | 11,000 |
2009/10/07 | 122 | 124 | 121 | 124 | 9,000 |
2009/10/06 | 125 | 125 | 124 | 124 | 22,000 |
2009/10/05 | 121 | 122 | 120 | 120 | 20,000 |
2009/10/02 | 123 | 124 | 121 | 124 | 28,000 |
2009/10/01 | 129 | 129 | 125 | 125 | 6,000 |
2009/09/30 | 127 | 127 | 125 | 127 | 15,000 |
2009/09/29 | 133 | 133 | 127 | 128 | 18,000 |
2009/09/28 | 132 | 132 | 128 | 128 | 14,000 |
2009/09/25 | 136 | 138 | 132 | 136 | 35,000 |
2009/09/24 | 135 | 138 | 135 | 136 | 10,000 |
2009/09/18 | 139 | 139 | 135 | 135 | 18,000 |
2009/09/17 | 136 | 138 | 135 | 135 | 25,000 |
2009/09/16 | 140 | 141 | 139 | 141 | 3,000 |
2009/09/15 | 146 | 146 | 135 | 141 | 45,000 |
2009/09/14 | 149 | 149 | 143 | 146 | 17,000 |
2009/09/11 | 148 | 149 | 147 | 149 | 7,000 |
2009/09/10 | 150 | 150 | 146 | 147 | 28,000 |
2009/09/09 | 145 | 147 | 145 | 146 | 12,000 |
2009/09/08 | 144 | 147 | 143 | 143 | 22,000 |
2009/09/07 | 145 | 145 | 144 | 144 | 27,000 |
2009/09/04 | 146 | 148 | 146 | 147 | 8,000 |
2009/09/03 | 148 | 148 | 148 | 148 | 1,000 |
2009/09/02 | 146 | 148 | 146 | 148 | 5,000 |
2009/09/01 | 148 | 150 | 147 | 150 | 5,000 |
2009/08/31 | 151 | 151 | 149 | 149 | 17,000 |
2009/08/28 | 153 | 155 | 150 | 152 | 27,000 |
2009/08/27 | 152 | 153 | 147 | 153 | 70,000 |
2009/08/26 | 152 | 152 | 148 | 152 | 19,000 |
2009/08/25 | 150 | 150 | 147 | 150 | 42,000 |
2009/08/24 | 148 | 150 | 148 | 148 | 17,000 |
2009/08/21 | 152 | 152 | 145 | 149 | 23,000 |
2009/08/20 | 151 | 151 | 150 | 150 | 7,000 |
2009/08/19 | 151 | 152 | 151 | 151 | 7,000 |
2009/08/18 | 149 | 153 | 148 | 151 | 35,000 |
2009/08/17 | 152 | 153 | 151 | 152 | 9,000 |
2009/08/14 | 155 | 155 | 154 | 155 | 8,000 |
2009/08/13 | 150 | 153 | 149 | 153 | 14,000 |
2009/08/12 | 153 | 153 | 149 | 149 | 20,000 |
2009/08/11 | 155 | 155 | 153 | 155 | 9,000 |
2009/08/10 | 159 | 159 | 149 | 156 | 46,000 |
2009/08/07 | 158 | 159 | 156 | 158 | 15,000 |
2009/08/06 | 157 | 158 | 157 | 158 | 11,000 |
2009/08/05 | 159 | 160 | 155 | 159 | 13,000 |
2009/08/04 | 161 | 161 | 158 | 159 | 9,000 |
2009/08/03 | 160 | 160 | 160 | 160 | 5,000 |
2009/07/31 | 160 | 160 | 153 | 159 | 28,000 |
2009/07/30 | 158 | 160 | 158 | 160 | 18,000 |
2009/07/29 | 156 | 159 | 156 | 158 | 21,000 |
2009/07/28 | 155 | 155 | 155 | 155 | 2,000 |
2009/07/27 | 155 | 156 | 154 | 154 | 7,000 |
2009/07/24 | 156 | 157 | 155 | 155 | 14,000 |
2009/07/23 | 156 | 158 | 153 | 158 | 28,000 |
2009/07/22 | 151 | 153 | 151 | 153 | 5,000 |
2009/07/21 | 151 | 153 | 150 | 150 | 4,000 |
2009/07/17 | 154 | 154 | 151 | 151 | 15,000 |
2009/07/16 | 157 | 158 | 155 | 157 | 27,000 |
2009/07/15 | 159 | 160 | 154 | 158 | 46,000 |
2009/07/14 | 149 | 150 | 147 | 150 | 6,000 |
2009/07/13 | 160 | 160 | 148 | 150 | 59,000 |
2009/07/10 | 154 | 155 | 153 | 155 | 58,000 |
2009/07/09 | 156 | 159 | 156 | 159 | 12,000 |
2009/07/08 | 155 | 157 | 154 | 157 | 24,000 |
2009/07/07 | 156 | 156 | 150 | 156 | 37,000 |
2009/07/06 | 161 | 161 | 155 | 156 | 34,000 |
2009/07/03 | 161 | 161 | 158 | 161 | 19,000 |
2009/07/02 | 160 | 163 | 156 | 162 | 59,000 |
2009/07/01 | 162 | 162 | 160 | 161 | 20,000 |
2009/06/30 | 165 | 165 | 160 | 162 | 55,000 |
2009/06/29 | 166 | 167 | 165 | 165 | 12,000 |
2009/06/26 | 167 | 169 | 167 | 168 | 12,000 |
2009/06/25 | 169 | 170 | 167 | 167 | 31,000 |
2009/06/24 | 172 | 172 | 170 | 171 | 15,000 |
2009/06/23 | 168 | 170 | 165 | 170 | 15,000 |
2009/06/22 | 171 | 172 | 168 | 170 | 12,000 |
2009/06/19 | 173 | 173 | 166 | 171 | 16,000 |
2009/06/18 | 177 | 179 | 171 | 173 | 23,000 |
2009/06/17 | 168 | 180 | 167 | 180 | 40,000 |
2009/06/16 | 171 | 180 | 168 | 171 | 49,000 |
2009/06/15 | 170 | 178 | 170 | 173 | 100,000 |
2009/06/12 | 161 | 167 | 161 | 165 | 30,000 |
2009/06/11 | 161 | 163 | 159 | 160 | 48,000 |
2009/06/10 | 160 | 163 | 158 | 158 | 51,000 |
2009/06/09 | 164 | 164 | 158 | 163 | 33,000 |
2009/06/08 | 168 | 168 | 160 | 165 | 57,000 |
2009/06/05 | 177 | 179 | 163 | 168 | 111,000 |
2009/06/04 | 150 | 162 | 150 | 162 | 71,000 |
2009/06/03 | 152 | 155 | 150 | 150 | 48,000 |
2009/06/02 | 150 | 152 | 150 | 152 | 34,000 |
2009/06/01 | 146 | 150 | 146 | 150 | 37,000 |
2009/05/29 | 144 | 145 | 144 | 144 | 15,000 |
2009/05/28 | 141 | 144 | 141 | 144 | 2,000 |
2009/05/27 | 143 | 143 | 142 | 142 | 6,000 |
2009/05/26 | 145 | 145 | 140 | 144 | 16,000 |
2009/05/25 | 145 | 147 | 142 | 147 | 20,000 |
2009/05/22 | 141 | 141 | 140 | 141 | 5,000 |
2009/05/21 | 141 | 141 | 139 | 139 | 4,000 |
2009/05/20 | 139 | 139 | 138 | 138 | 8,000 |
2009/05/19 | 139 | 141 | 138 | 138 | 7,000 |
2009/05/18 | 140 | 140 | 136 | 140 | 9,000 |
2009/05/15 | 138 | 140 | 138 | 140 | 11,000 |
2009/05/14 | 138 | 140 | 136 | 136 | 23,000 |
2009/05/13 | 138 | 138 | 137 | 137 | 4,000 |
2009/05/12 | 138 | 140 | 137 | 140 | 15,000 |
2009/05/11 | 141 | 142 | 137 | 140 | 40,000 |
2009/05/08 | 138 | 145 | 138 | 145 | 17,000 |
2009/05/07 | 136 | 138 | 136 | 138 | 14,000 |
2009/05/01 | 133 | 133 | 133 | 133 | 2,000 |
2009/04/30 | 134 | 134 | 132 | 133 | 3,000 |
2009/04/28 | 134 | 135 | 133 | 133 | 3,000 |
2009/04/27 | 136 | 136 | 134 | 134 | 7,000 |
2009/04/24 | 134 | 136 | 134 | 136 | 5,000 |
2009/04/23 | 140 | 140 | 134 | 134 | 12,000 |
2009/04/22 | 135 | 135 | 130 | 130 | 41,000 |
2009/04/21 | 133 | 136 | 133 | 134 | 6,000 |
2009/04/20 | 136 | 139 | 136 | 138 | 8,000 |
2009/04/17 | 138 | 139 | 131 | 136 | 12,000 |
2009/04/16 | 143 | 144 | 138 | 138 | 31,000 |
2009/04/15 | 142 | 145 | 142 | 143 | 46,000 |
2009/04/14 | 138 | 138 | 136 | 138 | 10,000 |
2009/04/13 | 136 | 139 | 136 | 139 | 4,000 |
2009/04/10 | 136 | 139 | 135 | 135 | 33,000 |
2009/04/09 | 129 | 135 | 129 | 135 | 18,000 |
2009/04/08 | 124 | 127 | 124 | 127 | 13,000 |
2009/04/07 | 123 | 125 | 123 | 125 | 7,000 |
2009/04/06 | 124 | 124 | 122 | 123 | 12,000 |
2009/04/03 | 124 | 125 | 123 | 124 | 24,000 |
2009/04/02 | 124 | 125 | 122 | 125 | 6,000 |
2009/04/01 | 124 | 124 | 121 | 121 | 4,000 |
2009/03/31 | 120 | 123 | 119 | 119 | 27,000 |
2009/03/30 | 127 | 129 | 123 | 123 | 11,000 |
2009/03/27 | 128 | 129 | 124 | 127 | 16,000 |
2009/03/26 | 129 | 129 | 124 | 124 | 12,000 |
2009/03/25 | 133 | 133 | 129 | 129 | 14,000 |
2009/03/24 | 125 | 129 | 125 | 127 | 16,000 |
2009/03/23 | 123 | 124 | 123 | 124 | 3,000 |
2009/03/19 | 123 | 123 | 120 | 122 | 10,000 |
2009/03/18 | 123 | 125 | 123 | 124 | 6,000 |
2009/03/17 | 122 | 122 | 121 | 122 | 7,000 |
2009/03/16 | 119 | 125 | 119 | 122 | 17,000 |
2009/03/13 | 120 | 122 | 117 | 122 | 13,000 |
2009/03/12 | 120 | 120 | 117 | 118 | 6,000 |
2009/03/11 | 118 | 119 | 117 | 117 | 5,000 |
2009/03/10 | 117 | 120 | 115 | 120 | 36,000 |
2009/03/09 | 123 | 125 | 120 | 125 | 16,000 |
2009/03/06 | 116 | 119 | 115 | 119 | 12,000 |
2009/03/05 | 118 | 123 | 116 | 118 | 11,000 |
2009/03/04 | 117 | 117 | 115 | 116 | 6,000 |
2009/03/03 | 116 | 123 | 115 | 117 | 18,000 |
2009/03/02 | 118 | 118 | 118 | 118 | 1,000 |
2009/02/27 | 125 | 125 | 124 | 124 | 2,000 |
2009/02/26 | 117 | 117 | 117 | 117 | 1,000 |
2009/02/25 | 121 | 121 | 117 | 119 | 19,000 |
2009/02/24 | 112 | 121 | 111 | 114 | 9,000 |
2009/02/23 | 116 | 116 | 115 | 115 | 22,000 |
2009/02/20 | 128 | 128 | 120 | 120 | 3,000 |
2009/02/19 | 121 | 127 | 119 | 127 | 8,000 |
2009/02/18 | 127 | 127 | 122 | 122 | 3,000 |
2009/02/17 | 128 | 128 | 123 | 123 | 5,000 |
2009/02/16 | 128 | 128 | 127 | 127 | 6,000 |
2009/02/13 | 137 | 137 | 130 | 131 | 6,000 |
2009/02/12 | 136 | 139 | 136 | 139 | 20,000 |
2009/02/10 | 135 | 136 | 135 | 135 | 27,000 |
2009/02/09 | 141 | 141 | 135 | 135 | 16,000 |
2009/02/06 | 138 | 139 | 134 | 139 | 9,000 |
2009/02/05 | 136 | 136 | 135 | 135 | 6,000 |
2009/02/04 | 134 | 134 | 134 | 134 | 1,000 |
2009/02/02 | 137 | 137 | 136 | 136 | 9,000 |
2009/01/30 | 141 | 143 | 140 | 140 | 8,000 |
2009/01/29 | 148 | 148 | 143 | 145 | 16,000 |
2009/01/28 | 134 | 134 | 134 | 134 | 1,000 |
2009/01/27 | 131 | 132 | 131 | 132 | 3,000 |
2009/01/26 | 130 | 131 | 130 | 130 | 8,000 |
2009/01/23 | 143 | 143 | 128 | 132 | 29,000 |
2009/01/22 | 138 | 138 | 138 | 138 | 1,000 |
2009/01/21 | 136 | 140 | 135 | 140 | 6,000 |
2009/01/20 | 140 | 144 | 140 | 144 | 8,000 |
2009/01/16 | 134 | 135 | 134 | 135 | 5,000 |
2009/01/14 | 133 | 133 | 133 | 133 | 2,000 |
2009/01/13 | 149 | 149 | 134 | 136 | 26,000 |
2009/01/09 | 137 | 145 | 137 | 145 | 25,000 |
2009/01/08 | 136 | 138 | 136 | 138 | 8,000 |
2009/01/07 | 135 | 139 | 135 | 138 | 10,000 |
2009/01/06 | 133 | 134 | 131 | 133 | 9,000 |
2009/01/05 | 135 | 135 | 131 | 133 | 6,000 |